KissMeData/237880/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-900	5	-3.10	2192146250	77031	49.97	29150	29500	28100	37700	20300	29000	28457.99	8.08	-31154	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5078	18.33	2.25	12	0.43	1533.00	12465.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.51	N	237880	500	90 억	1460351	N	N	2	N	N
3	20240329	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-800	5	-2.76	2127652900	74738	48.48	29150	29500	28100	37700	20300	29000	28468.15	8.08	-29695	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5096	18.40	2.26	12	0.41	1533.00	12465.00	34750	20240110	-18.85	17040	20230726	65.49	34750	-18.85	20240110	27100	4.06	20240322	34750	-18.85	20240110	17040	65.49	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
4	20240329	141003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28250	-750	5	-2.59	1611679100	56407	36.59	29150	29500	28200	37700	20300	29000	28572.32	8.08	-19172	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5105	18.43	2.27	12	0.31	1533.00	12465.00	34750	20240110	-18.71	17040	20230726	65.79	34750	-18.71	20240110	27100	4.24	20240322	34750	-18.71	20240110	17040	65.79	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
5	20240329	130949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28300	-700	5	-2.41	1372231950	47934	31.10	29150	29500	28200	37700	20300	29000	28627.53	8.08	-15807	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5114	18.46	2.27	12	0.27	1533.00	12465.00	34750	20240110	-18.56	17040	20230726	66.08	34750	-18.56	20240110	27100	4.43	20240322	34750	-18.56	20240110	17040	66.08	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
6	20240329	120958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	-550	5	-1.90	1134673650	39543	25.65	29150	29500	28350	37700	20300	29000	28694.68	8.08	-12818	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5141	18.56	2.28	12	0.22	1533.00	12465.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27100	4.98	20240322	34750	-18.13	20240110	17040	66.96	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
7	20240329	110947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	-400	5	-1.38	723934100	25129	16.30	29150	29500	28550	37700	20300	29000	28808.71	8.08	-5266	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5168	18.66	2.29	12	0.14	1533.00	12465.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
8	20240329	100947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	-250	5	-0.86	431912950	14927	9.68	29150	29500	28650	37700	20300	29000	28935.01	8.08	-3816	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5196	18.75	2.31	12	0.08	1533.00	12465.00	34750	20240110	-17.27	17040	20230726	68.72	34750	-17.27	20240110	27100	6.09	20240322	34750	-17.27	20240110	17040	68.72	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
9	20240329	090947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	0	3	0.00	142216300	4887	3.17	29150	29500	28850	37700	20300	29000	29100.94	8.08	-3458	30933	29966	29433	28466	27933	29750	28250	90	8700	500	20880	50	1	18071353	5241	18.92	2.33	12	0.03	1533.00	12465.00	34750	20240110	-16.55	17040	20230726	70.19	34750	-16.55	20240110	27100	7.01	20240322	34750	-16.55	20240110	17040	70.19	20230726	0.51	N	237880	500	90 억	1460351	N	N	642	N	N
10	20240328	160954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	300	2	1.05	4556095450	153837	165.05	29000	30400	28900	37300	20100	28700	29618.03	7.95	38079	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5241	51.79	2.60	12	0.85	560.00	11170.00	34750	20240110	-16.55	17040	20230726	70.19	34750	-16.55	20240110	27100	7.01	20240322	34750	-16.55	20240110	17040	70.19	20230726	0.53	N	237880	500	90 억	1436314	N	N	642	N	N
11	20240328	150954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29050	350	2	1.22	4437897050	149763	160.68	29000	30400	28900	37300	20100	28700	29632.80	7.95	38250	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5250	51.88	2.60	12	0.83	560.00	11170.00	34750	20240110	-16.40	17040	20230726	70.48	34750	-16.40	20240110	27100	7.20	20240322	34750	-16.40	20240110	17040	70.48	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
12	20240328	140943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29150	450	2	1.57	4083687850	137555	147.58	29000	30400	28900	37300	20100	28700	29687.67	7.95	36726	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5268	52.05	2.61	12	0.76	560.00	11170.00	34750	20240110	-16.12	17040	20230726	71.07	34750	-16.12	20240110	27100	7.56	20240322	34750	-16.12	20240110	17040	71.07	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
13	20240328	130942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	650	2	2.26	3621541650	121689	130.56	29000	30400	28900	37300	20100	28700	29760.63	7.95	39885	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5304	52.41	2.63	12	0.67	560.00	11170.00	34750	20240110	-15.54	17040	20230726	72.24	34750	-15.54	20240110	27100	8.30	20240322	34750	-15.54	20240110	17040	72.24	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
14	20240328	120947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	850	2	2.96	3371986100	113234	121.49	29000	30400	28900	37300	20100	28700	29778.92	7.95	40486	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5340	52.77	2.65	12	0.63	560.00	11170.00	34750	20240110	-14.96	17040	20230726	73.42	34750	-14.96	20240110	27100	9.04	20240322	34750	-14.96	20240110	17040	73.42	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
15	20240328	110949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	1150	2	4.01	3024288200	101509	108.91	29000	30400	28900	37300	20100	28700	29793.30	7.95	43239	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5394	53.30	2.67	12	0.56	560.00	11170.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27100	10.15	20240322	34750	-14.10	20240110	17040	75.18	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
16	20240328	101003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	1300	2	4.53	2612390550	87717	94.11	29000	30400	28900	37300	20100	28700	29782.03	7.95	42372	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5421	53.57	2.69	12	0.49	560.00	11170.00	34750	20240110	-13.67	17040	20230726	76.06	34750	-13.67	20240110	27100	10.70	20240322	34750	-13.67	20240110	17040	76.06	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
17	20240328	091002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	800	2	2.79	535882400	18226	19.55	29000	29600	28900	37300	20100	28700	29402.08	7.95	9755	29266	28982	28666	28382	28066	28825	28225	90	8600	500	20660	50	1	18071353	5331	52.68	2.64	12	0.10	560.00	11170.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27100	8.86	20240322	34750	-15.11	20240110	17040	73.12	20230726	0.53	N	237880	500	90 억	1436314	N	N	571	N	N
18	20240327	160958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	-50	5	-0.17	2675034700	93122	137.40	28850	28950	28350	37350	20150	28750	28726.13	7.83	4979	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5186	51.25	2.57	12	0.52	560.00	11170.00	34750	20240110	-17.41	17040	20230726	68.43	34750	-17.41	20240110	27100	5.90	20240322	34750	-17.41	20240110	17040	68.43	20230726	0.55	N	237880	500	90 억	1415714	N	N	571	N	N
19	20240327	150959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	50	2	0.17	2458485150	85598	126.30	28850	28950	28350	37350	20150	28750	28721.29	7.83	5050	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5205	51.43	2.58	12	0.47	560.00	11170.00	34750	20240110	-17.12	17040	20230726	69.01	34750	-17.12	20240110	27100	6.27	20240322	34750	-17.12	20240110	17040	69.01	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
20	20240327	140959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	50	2	0.17	2157489350	75134	110.86	28850	28950	28350	37350	20150	28750	28715.22	7.83	3402	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5205	51.43	2.58	12	0.42	560.00	11170.00	34750	20240110	-17.12	17040	20230726	69.01	34750	-17.12	20240110	27100	6.27	20240322	34750	-17.12	20240110	17040	69.01	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
21	20240327	130956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28900	150	2	0.52	1811337650	63132	93.15	28850	28950	28350	37350	20150	28750	28691.27	7.83	873	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5223	51.61	2.59	12	0.35	560.00	11170.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27100	6.64	20240322	34750	-16.83	20240110	17040	69.60	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
22	20240327	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	-150	5	-0.52	1301157050	45444	67.05	28850	28950	28350	37350	20150	28750	28632.07	7.83	315	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5168	51.07	2.56	12	0.25	560.00	11170.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
23	20240327	110957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	-300	5	-1.04	898643050	31322	46.22	28850	28950	28350	37350	20150	28750	28690.46	7.83	134	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5141	50.80	2.55	12	0.17	560.00	11170.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27100	4.98	20240322	34750	-18.13	20240110	17040	66.96	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
24	20240327	100953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	0	3	0.00	433290550	15085	22.26	28850	28900	28350	37350	20150	28750	28723.25	7.83	-431	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5196	51.34	2.57	12	0.08	560.00	11170.00	34750	20240110	-17.27	17040	20230726	68.72	34750	-17.27	20240110	27100	6.09	20240322	34750	-17.27	20240110	17040	68.72	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
25	20240327	090959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28650	-100	5	-0.35	23774250	830	1.22	28850	28850	28500	37350	20150	28750	28642.38	7.83	69	29250	29000	28600	28350	27950	29125	28475	90	8600	500	20700	50	1	18071353	5177	51.16	2.56	12	0.00	560.00	11170.00	34750	20240110	-17.55	17040	20230726	68.13	34750	-17.55	20240110	27100	5.72	20240322	34750	-17.55	20240110	17040	68.13	20230726	0.55	N	237880	500	90 억	1415714	N	N	141	N	N
26	20240326	160852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	500	2	1.77	1933124950	67607	91.17	28550	28850	28200	36700	19800	28250	28592.95	7.74	735	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5196	51.34	2.57	12	0.37	560.00	11170.00	34750	20240110	-17.27	17040	20230726	68.72	34750	-17.27	20240110	27100	6.09	20240322	34750	-17.27	20240110	17040	68.72	20230726	0.55	N	237880	500	90 억	1397850	N	N	141	N	N
27	20240326	150946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	450	2	1.59	1829509750	64004	86.31	28550	28850	28200	36700	19800	28250	28584.30	7.74	153	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5186	51.25	2.57	12	0.35	560.00	11170.00	34750	20240110	-17.41	17040	20230726	68.43	34750	-17.41	20240110	27100	5.90	20240322	34750	-17.41	20240110	17040	68.43	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
28	20240326	140943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	450	2	1.59	1386400600	48588	65.52	28550	28800	28200	36700	19800	28250	28533.81	7.74	-4525	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5186	51.25	2.57	12	0.27	560.00	11170.00	34750	20240110	-17.41	17040	20230726	68.43	34750	-17.41	20240110	27100	5.90	20240322	34750	-17.41	20240110	17040	68.43	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
29	20240326	130938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28500	250	2	0.88	1086516200	38135	51.43	28550	28800	28200	36700	19800	28250	28491.31	7.74	-5735	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5150	50.89	2.55	12	0.21	560.00	11170.00	34750	20240110	-17.99	17040	20230726	67.25	34750	-17.99	20240110	27100	5.17	20240322	34750	-17.99	20240110	17040	67.25	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
30	20240326	120938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28500	250	2	0.88	929577600	32632	44.01	28550	28800	28200	36700	19800	28250	28486.69	7.74	-5438	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5150	50.89	2.55	12	0.18	560.00	11170.00	34750	20240110	-17.99	17040	20230726	67.25	34750	-17.99	20240110	27100	5.17	20240322	34750	-17.99	20240110	17040	67.25	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
31	20240326	110935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28400	150	2	0.53	652689650	22870	30.84	28550	28800	28250	36700	19800	28250	28539.12	7.74	-6839	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5132	50.71	2.54	12	0.13	560.00	11170.00	34750	20240110	-18.27	17040	20230726	66.67	34750	-18.27	20240110	27100	4.80	20240322	34750	-18.27	20240110	17040	66.67	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
32	20240326	100947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	350	2	1.24	398032650	13916	18.77	28550	28800	28350	36700	19800	28250	28602.52	7.74	-2137	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5168	51.07	2.56	12	0.08	560.00	11170.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
33	20240326	090946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28500	250	2	0.88	100687150	3531	4.76	28550	28550	28350	36700	19800	28250	28515.19	7.74	-363	29450	28850	28100	27500	26750	29150	27800	90	8450	500	20340	50	1	18071353	5150	50.89	2.55	12	0.02	560.00	11170.00	34750	20240110	-17.99	17040	20230726	67.25	34750	-17.99	20240110	27100	5.17	20240322	34750	-17.99	20240110	17040	67.25	20230726	0.55	N	237880	500	90 억	1397850	N	N	861	N	N
34	20240325	161018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28250	650	2	2.36	2093169600	74109	188.45	27600	28700	27350	35850	19350	27600	28244.48	7.66	12863	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5105	50.45	2.53	12	0.41	560.00	11170.00	34750	20240110	-18.71	17040	20230726	65.79	34750	-18.71	20240110	27100	4.24	20240322	34750	-18.71	20240110	17040	65.79	20230726	0.56	N	237880	500	90 억	1384079	N	N	861	N	N
35	20240325	151020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28350	750	2	2.72	1953693300	69175	175.90	27600	28700	27350	35850	19350	27600	28242.77	7.66	13842	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5123	50.62	2.54	12	0.38	560.00	11170.00	34750	20240110	-18.42	17040	20230726	66.37	34750	-18.42	20240110	27100	4.61	20240322	34750	-18.42	20240110	17040	66.37	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
36	20240325	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	950	2	3.44	1490327500	52937	134.61	27600	28600	27350	35850	19350	27600	28152.86	7.66	14972	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5159	50.98	2.56	12	0.29	560.00	11170.00	34750	20240110	-17.84	17040	20230726	67.55	34750	-17.84	20240110	27100	5.35	20240322	34750	-17.84	20240110	17040	67.55	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
37	20240325	131018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	600	2	2.17	1003686150	35804	91.04	27600	28300	27350	35850	19350	27600	28032.81	7.66	12326	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5096	50.36	2.52	12	0.20	560.00	11170.00	34750	20240110	-18.85	17040	20230726	65.49	34750	-18.85	20240110	27100	4.06	20240322	34750	-18.85	20240110	17040	65.49	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
38	20240325	121022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	450	2	1.63	823144650	29392	74.74	27600	28250	27350	35850	19350	27600	28005.75	7.66	11722	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5069	50.09	2.51	12	0.16	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27100	3.51	20240322	34750	-19.28	20240110	17040	64.61	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
39	20240325	111020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	500	2	1.81	756518650	27020	68.71	27600	28250	27350	35850	19350	27600	27998.48	7.66	12083	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5078	50.18	2.52	12	0.15	560.00	11170.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
40	20240325	101020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	400	2	1.45	388032250	13925	35.41	27600	28150	27350	35850	19350	27600	27865.89	7.66	4295	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	5060	50.00	2.51	12	0.08	560.00	11170.00	34750	20240110	-19.42	17040	20230726	64.32	34750	-19.42	20240110	27100	3.32	20240322	34750	-19.42	20240110	17040	64.32	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
41	20240325	091023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27350	-250	5	-0.91	56943850	2070	5.26	27600	27700	27350	35850	19350	27600	27509.06	7.66	206	28066	27832	27466	27232	26866	27950	27350	90	8250	500	19870	50	1	18071353	4943	48.84	2.45	12	0.01	560.00	11170.00	34750	20240110	-21.29	17040	20230726	60.50	34750	-21.29	20240110	27100	0.92	20240322	34750	-21.29	20240110	17040	60.50	20230726	0.56	N	237880	500	90 억	1384079	N	N	214	N	N
42	20240322	161021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	300	2	1.10	1081408050	39301	56.17	27400	27700	27100	35450	19150	27300	27516.04	7.67	-2417	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4988	49.29	2.47	12	0.22	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27100	1.85	20240322	34750	-20.58	20240110	17040	61.97	20230726	0.56	N	237880	500	90 억	1386727	N	N	214	N	N
43	20240322	151024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	300	2	1.10	1036629650	37678	53.85	27400	27700	27100	35450	19150	27300	27512.86	7.67	-2015	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4988	49.29	2.47	12	0.21	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27100	1.85	20240322	34750	-20.58	20240110	17040	61.97	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
44	20240322	141011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	300	2	1.10	783818550	28527	40.77	27400	27700	27100	35450	19150	27300	27476.38	7.67	584	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4988	49.29	2.47	12	0.16	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27100	1.85	20240322	34750	-20.58	20240110	17040	61.97	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
45	20240322	131017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	300	2	1.10	628616900	22887	32.71	27400	27700	27100	35450	19150	27300	27466.11	7.67	2091	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4988	49.29	2.47	12	0.13	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27100	1.85	20240322	34750	-20.58	20240110	17040	61.97	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
46	20240322	121013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	350	2	1.28	522633150	19045	27.22	27400	27700	27100	35450	19150	27300	27442.01	7.67	1439	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4997	49.38	2.48	12	0.11	560.00	11170.00	34750	20240110	-20.43	17040	20230726	62.27	34750	-20.43	20240110	27100	2.03	20240322	34750	-20.43	20240110	17040	62.27	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
47	20240322	111022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	350	2	1.28	361222650	13204	18.87	27400	27650	27100	35450	19150	27300	27357.06	7.67	-730	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4997	49.38	2.48	12	0.07	560.00	11170.00	34750	20240110	-20.43	17040	20230726	62.27	34750	-20.43	20240110	27100	2.03	20240322	34750	-20.43	20240110	17040	62.27	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
48	20240322	101011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27300	0	3	0.00	190563450	7000	10.01	27400	27400	27100	35450	19150	27300	27223.35	7.67	-1343	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4933	48.75	2.44	12	0.04	560.00	11170.00	34750	20240110	-21.44	17040	20230726	60.21	34750	-21.44	20240110	27100	0.74	20240322	34750	-21.44	20240110	17040	60.21	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
49	20240322	091012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27300	0	3	0.00	68123700	2504	3.58	27400	27400	27100	35450	19150	27300	27205.95	7.67	-1402	28300	27800	27500	27000	26700	27650	26850	90	8150	500	19650	50	1	18071353	4933	48.75	2.44	12	0.01	560.00	11170.00	34750	20240110	-21.44	17040	20230726	60.21	34750	-21.44	20240110	27100	0.74	20240322	34750	-21.44	20240110	17040	60.21	20230726	0.56	N	237880	500	90 억	1386727	N	N	122	N	N
50	20240321	161017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27300	-400	5	-1.44	1911912550	69656	127.56	28000	28000	27200	36000	19400	27700	27448.57	7.75	-25247	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4933	48.75	2.44	12	0.39	560.00	11170.00	34750	20240110	-21.44	17040	20230726	60.21	34750	-21.44	20240110	27200	0.37	20240321	34750	-21.44	20240110	17040	60.21	20230726	0.53	N	237880	500	90 억	1401239	N	N	122	N	N
51	20240321	151012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	-450	5	-1.62	1827325650	66559	121.89	28000	28000	27200	36000	19400	27700	27454.22	7.75	-24065	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4924	48.66	2.44	12	0.37	560.00	11170.00	34750	20240110	-21.58	17040	20230726	59.92	34750	-21.58	20240110	27200	0.18	20240321	34750	-21.58	20240110	17040	59.92	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
52	20240321	141012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-300	5	-1.08	1365509800	49643	90.91	28000	28000	27300	36000	19400	27700	27506.59	7.75	-13887	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4952	48.93	2.45	12	0.27	560.00	11170.00	34750	20240110	-21.15	17040	20230726	60.80	34750	-21.15	20240110	27200	0.74	20240206	34750	-21.15	20240110	17040	60.80	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
53	20240321	131001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-250	5	-0.90	1072345900	38928	71.29	28000	28000	27350	36000	19400	27700	27546.90	7.75	-10520	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4961	49.02	2.46	12	0.22	560.00	11170.00	34750	20240110	-21.01	17040	20230726	61.09	34750	-21.01	20240110	27200	0.92	20240206	34750	-21.01	20240110	17040	61.09	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
54	20240321	121015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-250	5	-0.90	890194450	32283	59.12	28000	28000	27350	36000	19400	27700	27574.71	7.75	-9346	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4961	49.02	2.46	12	0.18	560.00	11170.00	34750	20240110	-21.01	17040	20230726	61.09	34750	-21.01	20240110	27200	0.92	20240206	34750	-21.01	20240110	17040	61.09	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
55	20240321	111012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-300	5	-1.08	682473100	24707	45.24	28000	28000	27400	36000	19400	27700	27622.66	7.75	-6664	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4952	48.93	2.45	12	0.14	560.00	11170.00	34750	20240110	-21.15	17040	20230726	60.80	34750	-21.15	20240110	27200	0.74	20240206	34750	-21.15	20240110	17040	60.80	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
56	20240321	101017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-100	5	-0.36	406839600	14693	26.91	28000	28000	27550	36000	19400	27700	27689.35	7.75	-5758	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	4988	49.29	2.47	12	0.08	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27200	1.47	20240206	34750	-20.58	20240110	17040	61.97	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
57	20240321	091021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	0	3	0.00	117217500	4229	7.74	28000	28000	27550	36000	19400	27700	27717.55	7.75	352	28466	28082	27866	27482	27266	27975	27375	90	8300	500	19940	50	1	18071353	5006	49.46	2.48	12	0.02	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.53	N	237880	500	90 억	1401239	N	N	499	N	N
58	20240320	161004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	-300	5	-1.07	1519974450	54378	77.75	28050	28250	27650	36400	19600	28000	27952.48	7.74	192	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5006	49.46	2.48	12	0.30	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.54	N	237880	500	90 억	1398424	N	N	499	N	N
59	20240320	151006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-200	5	-0.71	1434563650	51299	73.34	28050	28250	27650	36400	19600	28000	27964.75	7.74	889	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5024	49.64	2.49	12	0.28	560.00	11170.00	34750	20240110	-20.00	17040	20230726	63.15	34750	-20.00	20240110	27200	2.21	20240206	34750	-20.00	20240110	17040	63.15	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
60	20240320	141011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	0	3	0.00	1138443250	40670	58.15	28050	28250	27650	36400	19600	28000	27992.21	7.74	3509	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5060	50.00	2.51	12	0.23	560.00	11170.00	34750	20240110	-19.42	17040	20230726	64.32	34750	-19.42	20240110	27200	2.94	20240206	34750	-19.42	20240110	17040	64.32	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
61	20240320	131011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	100	2	0.36	921266100	32933	47.09	28050	28250	27650	36400	19600	28000	27973.95	7.74	1421	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5078	50.18	2.52	12	0.18	560.00	11170.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27200	3.31	20240206	34750	-19.14	20240110	17040	64.91	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
62	20240320	121004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	50	2	0.18	726022500	25985	37.15	28050	28250	27650	36400	19600	28000	27940.06	7.74	-616	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5069	50.09	2.51	12	0.14	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
63	20240320	111006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-250	5	-0.89	521406350	18645	26.66	28050	28250	27650	36400	19600	28000	27964.94	7.74	-2372	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5015	49.55	2.48	12	0.10	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
64	20240320	101000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	50	2	0.18	297722950	10596	15.15	28050	28250	27800	36400	19600	28000	28097.67	7.74	-595	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5069	50.09	2.51	12	0.06	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
65	20240320	091005	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	200	2	0.71	41330050	1476	2.11	28050	28200	27800	36400	19600	28000	28001.39	7.74	-41	28766	28382	27816	27432	26866	28575	27625	90	8400	500	20160	50	1	18071353	5096	50.36	2.52	12	0.01	560.00	11170.00	34750	20240110	-18.85	17040	20230726	65.49	34750	-18.85	20240110	27200	3.68	20240206	34750	-18.85	20240110	17040	65.49	20230726	0.54	N	237880	500	90 억	1398424	N	N	452	N	N
66	20240319	160954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	450	2	1.63	1941403700	69861	168.08	27250	28200	27250	35800	19300	27550	27789.54	7.77	-1216	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5060	50.00	2.51	12	0.39	560.00	11170.00	34750	20240110	-19.42	17040	20230726	64.32	34750	-19.42	20240110	27200	2.94	20240206	34750	-19.42	20240110	17040	64.32	20230726	0.52	N	237880	500	90 억	1404934	N	N	452	N	N
67	20240319	151004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27950	400	2	1.45	1826159100	65744	158.18	27250	28200	27250	35800	19300	27550	27776.85	7.77	137	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5051	49.91	2.50	12	0.36	560.00	11170.00	34750	20240110	-19.57	17040	20230726	64.03	34750	-19.57	20240110	27200	2.76	20240206	34750	-19.57	20240110	17040	64.03	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
68	20240319	141004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	50	2	0.18	1413015400	50934	122.55	27250	28200	27250	35800	19300	27550	27742.12	7.77	5395	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	4988	49.29	2.47	12	0.28	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27200	1.47	20240206	34750	-20.58	20240110	17040	61.97	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
69	20240319	130932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	300	2	1.09	1271568000	45835	110.28	27250	28200	27250	35800	19300	27550	27742.33	7.77	7013	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5033	49.73	2.49	12	0.25	560.00	11170.00	34750	20240110	-19.86	17040	20230726	63.44	34750	-19.86	20240110	27200	2.39	20240206	34750	-19.86	20240110	17040	63.44	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
70	20240319	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	300	2	1.09	1133391650	40878	98.35	27250	28200	27250	35800	19300	27550	27726.24	7.77	7850	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5033	49.73	2.49	12	0.23	560.00	11170.00	34750	20240110	-19.86	17040	20230726	63.44	34750	-19.86	20240110	27200	2.39	20240206	34750	-19.86	20240110	17040	63.44	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
71	20240319	111001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27900	350	2	1.27	991237850	35785	86.10	27250	28200	27250	35800	19300	27550	27699.85	7.77	8753	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5042	49.82	2.50	12	0.20	560.00	11170.00	34750	20240110	-19.71	17040	20230726	63.73	34750	-19.71	20240110	27200	2.57	20240206	34750	-19.71	20240110	17040	63.73	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
72	20240319	101004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	500	2	1.81	811270000	29346	70.61	27250	28200	27250	35800	19300	27550	27645.02	7.77	9239	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	5069	50.09	2.51	12	0.16	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
73	20240319	091003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	0	3	0.00	383304950	14025	33.74	27250	27800	27250	35800	19300	27550	27330.00	7.77	3836	28183	27866	27633	27316	27083	28025	27475	90	8250	500	19830	50	1	18071353	4979	49.20	2.47	12	0.08	560.00	11170.00	34750	20240110	-20.72	17040	20230726	61.68	34750	-20.72	20240110	27200	1.29	20240206	34750	-20.72	20240110	17040	61.68	20230726	0.52	N	237880	500	90 억	1404934	N	N	319	N	N
74	20240318	160956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	50	2	0.18	1147310950	41399	28.30	27450	27950	27400	35750	19250	27500	27713.68	7.79	-3871	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	4979	49.20	2.47	12	0.23	560.00	11170.00	34750	20240110	-20.72	17040	20230726	61.68	34750	-20.72	20240110	27200	1.29	20240206	34750	-20.72	20240110	17040	61.68	20230726	0.55	N	237880	500	90 억	1407781	N	N	319	N	N
75	20240318	150955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	200	2	0.73	1099845100	39680	27.12	27450	27950	27400	35750	19250	27500	27717.88	7.79	-3677	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	5006	49.46	2.48	12	0.22	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
76	20240318	140955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	250	2	0.91	826518550	29792	20.36	27450	27950	27400	35750	19250	27500	27742.98	7.79	-2271	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	5015	49.55	2.48	12	0.16	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
77	20240318	130955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	250	2	0.91	624358450	22523	15.40	27450	27950	27400	35750	19250	27500	27720.94	7.79	-2053	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	5015	49.55	2.48	12	0.12	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
78	20240318	120949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	350	2	1.27	512678000	18512	12.65	27450	27950	27400	35750	19250	27500	27694.37	7.79	-1549	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	5033	49.73	2.49	12	0.10	560.00	11170.00	34750	20240110	-19.86	17040	20230726	63.44	34750	-19.86	20240110	27200	2.39	20240206	34750	-19.86	20240110	17040	63.44	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
79	20240318	110958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	200	2	0.73	261894200	9490	6.49	27450	27800	27400	35750	19250	27500	27596.87	7.79	-2194	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	5006	49.46	2.48	12	0.05	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
80	20240318	100956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	0	3	0.00	161024550	5842	3.99	27450	27800	27400	35750	19250	27500	27563.27	7.79	-1337	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	4970	49.11	2.46	12	0.03	560.00	11170.00	34750	20240110	-20.86	17040	20230726	61.38	34750	-20.86	20240110	27200	1.10	20240206	34750	-20.86	20240110	17040	61.38	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
81	20240318	090955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	100	2	0.36	25807150	936	0.64	27450	27800	27400	35750	19250	27500	27571.82	7.79	-295	28500	28000	27650	27150	26800	27825	26975	90	8250	500	19800	50	1	18071353	4988	49.29	2.47	12	0.01	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27200	1.47	20240206	34750	-20.58	20240110	17040	61.97	20230726	0.55	N	237880	500	90 억	1407781	N	N	0	N	N
82	20240315	160946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	-650	5	-2.31	4021949750	145959	189.48	28150	28150	27300	36550	19750	28150	27555.44	7.78	10375	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	4970	49.11	2.46	12	0.81	560.00	11170.00	34750	20240110	-20.86	17040	20230726	61.38	34750	-20.86	20240110	27200	1.10	20240206	34750	-20.86	20240110	17040	61.38	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
83	20240315	150915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-550	5	-1.95	3911137300	141936	184.26	28150	28150	27300	36550	19750	28150	27555.64	7.78	10682	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	4988	49.29	2.47	12	0.79	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27200	1.47	20240206	34750	-20.58	20240110	17040	61.97	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
84	20240315	140856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-550	5	-1.95	3453988900	125333	162.71	28150	28150	27300	36550	19750	28150	27558.49	7.78	7645	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	4988	49.29	2.47	12	0.69	560.00	11170.00	34750	20240110	-20.58	17040	20230726	61.97	34750	-20.58	20240110	27200	1.47	20240206	34750	-20.58	20240110	17040	61.97	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
85	20240315	130947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-600	5	-2.13	2916805650	105900	137.48	28150	28150	27300	36550	19750	28150	27543.01	7.78	2422	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	4979	49.20	2.47	12	0.59	560.00	11170.00	34750	20240110	-20.72	17040	20230726	61.68	34750	-20.72	20240110	27200	1.29	20240206	34750	-20.72	20240110	17040	61.68	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
86	20240315	120946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-750	5	-2.66	2049860300	74303	96.46	28150	28150	27300	36550	19750	28150	27587.85	7.78	-7294	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	4952	48.93	2.45	12	0.41	560.00	11170.00	34750	20240110	-21.15	17040	20230726	60.80	34750	-21.15	20240110	27200	0.74	20240206	34750	-21.15	20240110	17040	60.80	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
87	20240315	110942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	-450	5	-1.60	1072169250	38733	50.28	28150	28150	27500	36550	19750	28150	27681.02	7.78	-1194	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	5006	49.46	2.48	12	0.21	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
88	20240315	100945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-400	5	-1.42	564773900	20383	26.46	28150	28150	27500	36550	19750	28150	27708.06	7.78	-912	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	5015	49.55	2.48	12	0.11	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
89	20240315	090951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-400	5	-1.42	73186300	2644	3.43	28150	28150	27500	36550	19750	28150	27679.97	7.78	371	28650	28400	27900	27650	27150	28525	27775	90	8400	500	20260	50	1	18071353	5015	49.55	2.48	12	0.01	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.49	N	237880	500	90 억	1405862	N	N	493	N	N
90	20240314	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28150	350	2	1.26	2144276600	76868	40.92	27800	28150	27400	36100	19500	27800	27895.49	7.82	-5945	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5087	50.27	2.52	12	0.43	560.00	11170.00	34750	20240110	-18.99	17040	20230726	65.20	34750	-18.99	20240110	27200	3.49	20240206	34750	-18.99	20240110	17040	65.20	20230726	0.52	N	237880	500	90 억	1413513	N	N	493	N	N
91	20240314	150940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	250	2	0.90	2023929500	72588	38.64	27800	28150	27400	36100	19500	27800	27882.44	7.82	-5507	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5069	50.09	2.51	12	0.40	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
92	20240314	140939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	250	2	0.90	1691803750	60742	32.33	27800	28150	27400	36100	19500	27800	27852.30	7.82	-3032	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5069	50.09	2.51	12	0.34	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
93	20240314	130937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	50	2	0.18	1342318000	48246	25.68	27800	28050	27400	36100	19500	27800	27822.37	7.82	-2617	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5033	49.73	2.49	12	0.27	560.00	11170.00	34750	20240110	-19.86	17040	20230726	63.44	34750	-19.86	20240110	27200	2.39	20240206	34750	-19.86	20240110	17040	63.44	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
94	20240314	120938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27950	150	2	0.54	1110817800	39913	21.25	27800	28050	27400	36100	19500	27800	27830.99	7.82	-2837	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5051	49.91	2.50	12	0.22	560.00	11170.00	34750	20240110	-19.57	17040	20230726	64.03	34750	-19.57	20240110	27200	2.76	20240206	34750	-19.57	20240110	17040	64.03	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
95	20240314	110939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	200	2	0.72	885906900	31852	16.95	27800	28050	27400	36100	19500	27800	27813.23	7.82	-741	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5060	50.00	2.51	12	0.18	560.00	11170.00	34750	20240110	-19.42	17040	20230726	64.32	34750	-19.42	20240110	27200	2.94	20240206	34750	-19.42	20240110	17040	64.32	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
96	20240314	100945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	250	2	0.90	615968950	22194	11.81	27800	28050	27400	36100	19500	27800	27753.83	7.82	818	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	5069	50.09	2.51	12	0.12	560.00	11170.00	34750	20240110	-19.28	17040	20230726	64.61	34750	-19.28	20240110	27200	3.12	20240206	34750	-19.28	20240110	17040	64.61	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
97	20240314	090942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-250	5	-0.90	131128100	4752	2.53	27800	27800	27400	36100	19500	27800	27593.82	7.82	-1301	29366	28582	28016	27232	26666	28300	26950	90	8300	500	20010	50	1	18071353	4979	49.20	2.47	12	0.03	560.00	11170.00	34750	20240110	-20.72	17040	20230726	61.68	34750	-20.72	20240110	27200	1.29	20240206	34750	-20.72	20240110	17040	61.68	20230726	0.52	N	237880	500	90 억	1413513	N	N	40	N	N
98	20240313	160927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-1000	5	-3.47	5193282450	187240	154.19	28750	28800	27450	37400	20200	28800	27735.89	7.81	-4861	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	5024	49.64	2.49	12	1.04	560.00	11170.00	34750	20240110	-20.00	17040	20230726	63.15	34750	-20.00	20240110	27200	2.21	20240206	34750	-20.00	20240110	17040	63.15	20230726	0.49	N	237880	500	90 억	1411544	N	N	40	N	N
99	20240313	150930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-1050	5	-3.65	4964832700	179003	147.41	28750	28800	27450	37400	20200	28800	27736.03	7.81	-4891	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	5015	49.55	2.48	12	0.99	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
100	20240313	140928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	-1150	5	-3.99	4319845150	155748	128.26	28750	28800	27450	37400	20200	28800	27736.12	7.81	-8151	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	4997	49.38	2.48	12	0.86	560.00	11170.00	34750	20240110	-20.43	17040	20230726	62.27	34750	-20.43	20240110	27200	1.65	20240206	34750	-20.43	20240110	17040	62.27	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
101	20240313	130937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	-1150	5	-3.99	3691980600	133070	109.58	28750	28800	27450	37400	20200	28800	27744.65	7.81	-7137	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	4997	49.38	2.48	12	0.74	560.00	11170.00	34750	20240110	-20.43	17040	20230726	62.27	34750	-20.43	20240110	27200	1.65	20240206	34750	-20.43	20240110	17040	62.27	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
102	20240313	120930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	-1150	5	-3.99	3163441450	113969	93.85	28750	28800	27450	37400	20200	28800	27757.03	7.81	-7704	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	4997	49.38	2.48	12	0.63	560.00	11170.00	34750	20240110	-20.43	17040	20230726	62.27	34750	-20.43	20240110	27200	1.65	20240206	34750	-20.43	20240110	17040	62.27	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
103	20240313	110928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-1050	5	-3.65	2487291250	89541	73.74	28750	28800	27450	37400	20200	28800	27778.24	7.81	-7508	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	5015	49.55	2.48	12	0.50	560.00	11170.00	34750	20240110	-20.14	17040	20230726	62.85	34750	-20.14	20240110	27200	2.02	20240206	34750	-20.14	20240110	17040	62.85	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
104	20240313	100924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	-1100	5	-3.82	1859295100	66909	55.10	28750	28800	27450	37400	20200	28800	27788.42	7.81	-8071	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	5006	49.46	2.48	12	0.37	560.00	11170.00	34750	20240110	-20.29	17040	20230726	62.56	34750	-20.29	20240110	27200	1.84	20240206	34750	-20.29	20240110	17040	62.56	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
105	20240313	090934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	-350	5	-1.22	62528450	2184	1.80	28750	28800	28450	37400	20200	28800	28630.24	7.81	-888	30466	29632	28966	28132	27466	29300	27800	90	8600	500	20730	50	1	18071353	5141	50.80	2.55	12	0.01	560.00	11170.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27200	4.60	20240206	34750	-18.13	20240110	17040	66.96	20230726	0.49	N	237880	500	90 억	1411544	N	N	0	N	N
106	20240312	160919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-800	5	-2.70	3482798600	120990	145.59	29800	29800	28300	38450	20750	29600	28785.81	7.86	-13419	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5205	51.43	2.58	12	0.67	560.00	11170.00	34750	20240110	-17.12	17040	20230726	69.01	34750	-17.12	20240110	27200	5.88	20240206	34750	-17.12	20240110	17040	69.01	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
107	20240312	150916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	-1000	5	-3.38	3281104450	113962	137.14	29800	29800	28300	38450	20750	29600	28791.22	7.86	-10801	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5168	51.07	2.56	12	0.63	560.00	11170.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27200	5.15	20240206	34750	-17.70	20240110	17040	67.84	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
108	20240312	140908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	-1050	5	-3.55	2676959300	92744	111.60	29800	29800	28300	38450	20750	29600	28863.96	7.86	-14101	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5159	50.98	2.56	12	0.51	560.00	11170.00	34750	20240110	-17.84	17040	20230726	67.55	34750	-17.84	20240110	27200	4.96	20240206	34750	-17.84	20240110	17040	67.55	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
109	20240312	130833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	-1000	5	-3.38	2025176650	69857	84.06	29800	29800	28550	38450	20750	29600	28990.32	7.86	-16754	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5168	51.07	2.56	12	0.39	560.00	11170.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27200	5.15	20240206	34750	-17.70	20240110	17040	67.84	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
110	20240312	120920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28900	-700	5	-2.36	1548302450	53259	64.09	29800	29800	28800	38450	20750	29600	29071.19	7.86	-15817	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5223	51.61	2.59	12	0.29	560.00	11170.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27200	6.25	20240206	34750	-16.83	20240110	17040	69.60	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
111	20240312	110916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-600	5	-2.03	998266250	34292	41.26	29800	29800	28800	38450	20750	29600	29110.76	7.86	-8661	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5241	51.79	2.60	12	0.19	560.00	11170.00	34750	20240110	-16.55	17040	20230726	70.19	34750	-16.55	20240110	27200	6.62	20240206	34750	-16.55	20240110	17040	70.19	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
112	20240312	100919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	-250	5	-0.84	650348800	22351	26.90	29800	29800	28800	38450	20750	29600	29097.08	7.86	-4084	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5304	52.41	2.63	12	0.12	560.00	11170.00	34750	20240110	-15.54	17040	20230726	72.24	34750	-15.54	20240110	27200	7.90	20240206	34750	-15.54	20240110	17040	72.24	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
113	20240312	090917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29450	-150	5	-0.51	44866200	1521	1.83	29800	29800	29350	38450	20750	29600	29497.83	7.86	-635	30500	30050	29600	29150	28700	29825	28925	90	8850	500	21310	50	1	18071353	5322	52.59	2.64	12	0.01	560.00	11170.00	34750	20240110	-15.25	17040	20230726	72.83	34750	-15.25	20240110	27200	8.27	20240206	34750	-15.25	20240110	17040	72.83	20230726	0.46	N	237880	500	90 억	1420621	N	N	346	N	N
114	20240311	160914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29600	-150	5	-0.50	2446286150	82922	83.68	30050	30050	29150	38650	20850	29750	29500.70	7.71	21264	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5349	52.86	2.65	12	0.46	560.00	11170.00	34750	20240110	-14.82	17040	20230726	73.71	34750	-14.82	20240110	27200	8.82	20240206	34750	-14.82	20240110	17040	73.71	20230726	0.47	N	237880	500	90 억	1393167	N	N	346	N	N
115	20240311	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29400	-350	5	-1.18	2340535350	79339	80.06	30050	30050	29150	38650	20850	29750	29500.33	7.71	20537	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5313	52.50	2.63	12	0.44	560.00	11170.00	34750	20240110	-15.40	17040	20230726	72.54	34750	-15.40	20240110	27200	8.09	20240206	34750	-15.40	20240110	17040	72.54	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
116	20240311	140911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29400	-350	5	-1.18	2101622450	71209	71.86	30050	30050	29150	38650	20850	29750	29513.32	7.71	18563	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5313	52.50	2.63	12	0.39	560.00	11170.00	34750	20240110	-15.40	17040	20230726	72.54	34750	-15.40	20240110	27200	8.09	20240206	34750	-15.40	20240110	17040	72.54	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
117	20240311	130912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	-200	5	-0.67	1289966950	43609	44.01	30050	30050	29400	38650	20850	29750	29580.15	7.71	2998	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5340	52.77	2.65	12	0.24	560.00	11170.00	34750	20240110	-14.96	17040	20230726	73.42	34750	-14.96	20240110	27200	8.64	20240206	34750	-14.96	20240110	17040	73.42	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
118	20240311	120914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	-250	5	-0.84	1044097200	35296	35.62	30050	30050	29400	38650	20850	29750	29581.00	7.71	1476	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5331	52.68	2.64	12	0.20	560.00	11170.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	17040	73.12	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
119	20240311	110910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	-100	5	-0.34	806600400	27261	27.51	30050	30050	29400	38650	20850	29750	29587.86	7.71	796	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5358	52.95	2.65	12	0.15	560.00	11170.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	17040	74.00	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
120	20240311	100900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	-250	5	-0.84	493254450	16681	16.83	30050	30050	29400	38650	20850	29750	29569.45	7.71	-2404	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5331	52.68	2.64	12	0.09	560.00	11170.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	17040	73.12	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
121	20240311	090905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	-100	5	-0.34	71808800	2415	2.44	30050	30050	29600	38650	20850	29750	29734.26	7.71	-1110	32150	30950	30350	29150	28550	30650	28850	90	8900	500	21420	50	1	18071353	5358	52.95	2.65	12	0.01	560.00	11170.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	17040	74.00	20230726	0.47	N	237880	500	90 억	1393167	N	N	0	N	N
122	20240308	160910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	-1400	5	-4.49	2994323700	98876	83.68	30800	31550	29750	40450	21850	31150	30284.56	7.68	-1693	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5376	53.12	2.66	12	0.55	560.00	11170.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27200	9.38	20240206	34750	-14.39	20240110	17040	74.59	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
123	20240308	150909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29900	-1250	5	-4.01	2748177750	90618	76.69	30800	31550	29800	40450	21850	31150	30327.04	7.68	140	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5403	53.39	2.68	12	0.50	560.00	11170.00	34750	20240110	-13.96	17040	20230726	75.47	34750	-13.96	20240110	27200	9.93	20240206	34750	-13.96	20240110	17040	75.47	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
124	20240308	140901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	-1300	5	-4.17	2380895650	78319	66.28	30800	31550	29800	40450	21850	31150	30399.95	7.68	649	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5394	53.30	2.67	12	0.43	560.00	11170.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27200	9.74	20240206	34750	-14.10	20240110	17040	75.18	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
125	20240308	130859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	-1300	5	-4.17	1946002950	63764	53.96	30800	31550	29850	40450	21850	31150	30518.80	7.68	-248	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5394	53.30	2.67	12	0.35	560.00	11170.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27200	9.74	20240206	34750	-14.10	20240110	17040	75.18	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
126	20240308	120901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	-1050	5	-3.37	1453878400	47372	40.09	30800	31550	30100	40450	21850	31150	30690.64	7.68	-567	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5439	53.75	2.69	12	0.26	560.00	11170.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	17040	76.64	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
127	20240308	110902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	-650	5	-2.09	943228800	30505	25.82	30800	31550	30400	40450	21850	31150	30920.44	7.68	-3058	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5512	54.46	2.73	12	0.17	560.00	11170.00	34750	20240110	-12.23	17040	20230726	78.99	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	17040	78.99	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
128	20240308	100857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	50	2	0.16	405893850	12975	10.98	30800	31550	30750	40450	21850	31150	31282.79	7.68	-3827	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5638	55.71	2.79	12	0.07	560.00	11170.00	34750	20240110	-10.22	17040	20230726	83.10	34750	-10.22	20240110	27200	14.71	20240206	34750	-10.22	20240110	17040	83.10	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
129	20240308	090859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	100	2	0.32	40351800	1299	1.10	30800	31450	30750	40450	21850	31150	31063.54	7.68	40	32416	31782	31016	30382	29616	31400	30000	90	9300	500	22420	50	1	18071353	5647	55.80	2.80	12	0.01	560.00	11170.00	34750	20240110	-10.07	17040	20230726	83.39	34750	-10.07	20240110	27200	14.89	20240206	34750	-10.07	20240110	17040	83.39	20230726	0.50	N	237880	500	90 억	1388482	N	N	1755	N	N
130	20240307	160858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	-450	5	-1.42	3647857450	117965	109.81	31650	31650	30250	41050	22150	31600	30923.20	7.60	14926	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5629	55.62	2.79	12	0.65	560.00	11170.00	34750	20240110	-10.36	17040	20230726	82.81	34750	-10.36	20240110	27200	14.52	20240206	34750	-10.36	20240110	17040	82.81	20230726	0.52	N	237880	500	90 억	1372863	N	N	1755	N	N
131	20240307	150839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31300	-300	5	-0.95	3531610250	114239	106.34	31650	31650	30250	41050	22150	31600	30914.23	7.60	14573	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5656	55.89	2.80	12	0.63	560.00	11170.00	34750	20240110	-9.93	17040	20230726	83.69	34750	-9.93	20240110	27200	15.07	20240206	34750	-9.93	20240110	17040	83.69	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
132	20240307	140843	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	-400	5	-1.27	2709512350	87966	81.88	31650	31650	30250	41050	22150	31600	30801.81	7.60	19188	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5638	55.71	2.79	12	0.49	560.00	11170.00	34750	20240110	-10.22	17040	20230726	83.10	34750	-10.22	20240110	27200	14.71	20240206	34750	-10.22	20240110	17040	83.10	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
133	20240307	130848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	-700	5	-2.22	2024534350	65963	61.40	31650	31650	30250	41050	22150	31600	30691.97	7.60	20256	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5584	55.18	2.77	12	0.37	560.00	11170.00	34750	20240110	-11.08	17040	20230726	81.34	34750	-11.08	20240110	27200	13.60	20240206	34750	-11.08	20240110	17040	81.34	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
134	20240307	120853	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30600	-1000	5	-3.16	1585572700	51625	48.05	31650	31650	30250	41050	22150	31600	30713.27	7.60	12375	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5530	54.64	2.74	12	0.29	560.00	11170.00	34750	20240110	-11.94	17040	20230726	79.58	34750	-11.94	20240110	27200	12.50	20240206	34750	-11.94	20240110	17040	79.58	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
135	20240307	110857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	-1050	5	-3.32	1113024200	36109	33.61	31650	31650	30550	41050	22150	31600	30824.01	7.60	5290	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5521	54.55	2.74	12	0.20	560.00	11170.00	34750	20240110	-12.09	17040	20230726	79.28	34750	-12.09	20240110	27200	12.32	20240206	34750	-12.09	20240110	17040	79.28	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
136	20240307	100850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-900	5	-2.85	674967150	21820	20.31	31650	31650	30600	41050	22150	31600	30933.42	7.60	2710	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5548	54.82	2.75	12	0.12	560.00	11170.00	34750	20240110	-11.65	17040	20230726	80.16	34750	-11.65	20240110	27200	12.87	20240206	34750	-11.65	20240110	17040	80.16	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
137	20240307	090854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31550	-50	5	-0.16	118936450	3783	3.52	31650	31650	31250	41050	22150	31600	31439.72	7.60	788	33166	32382	31316	30532	29466	32775	30925	90	9450	500	22750	50	1	18071353	5702	56.34	2.82	12	0.02	560.00	11170.00	34750	20240110	-9.21	17040	20230726	85.15	34750	-9.21	20240110	27200	15.99	20240206	34750	-9.21	20240110	17040	85.15	20230726	0.52	N	237880	500	90 억	1372863	N	N	0	N	N
138	20240306	160846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31600	700	2	2.27	3389871500	107349	71.40	30450	32100	30250	40150	21650	30900	31578.06	7.45	24930	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5711	56.43	2.83	12	0.59	560.00	11170.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27200	16.18	20240206	34750	-9.06	20240110	17040	85.45	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
139	20240306	150848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31600	700	2	2.27	3309540300	104805	69.71	30450	32100	30250	40150	21650	30900	31578.10	7.45	23830	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5711	56.43	2.83	12	0.58	560.00	11170.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27200	16.18	20240206	34750	-9.06	20240110	17040	85.45	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
140	20240306	140854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31600	700	2	2.27	2993597600	94803	63.06	30450	32100	30250	40150	21650	30900	31577.06	7.45	20962	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5711	56.43	2.83	12	0.52	560.00	11170.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27200	16.18	20240206	34750	-9.06	20240110	17040	85.45	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
141	20240306	130854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31500	600	2	1.94	2565602250	81256	54.05	30450	32100	30250	40150	21650	30900	31574.34	7.45	18976	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5692	56.25	2.82	12	0.45	560.00	11170.00	34750	20240110	-9.35	17040	20230726	84.86	34750	-9.35	20240110	27200	15.81	20240206	34750	-9.35	20240110	17040	84.86	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
142	20240306	120852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31300	400	2	1.29	2173166450	68806	45.77	30450	32100	30250	40150	21650	30900	31584.00	7.45	18833	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5656	55.89	2.80	12	0.38	560.00	11170.00	34750	20240110	-9.93	17040	20230726	83.69	34750	-9.93	20240110	27200	15.07	20240206	34750	-9.93	20240110	17040	83.69	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
143	20240306	110849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31600	700	2	2.27	1661546600	52591	34.98	30450	32100	30250	40150	21650	30900	31593.78	7.45	17780	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5711	56.43	2.83	12	0.29	560.00	11170.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27200	16.18	20240206	34750	-9.06	20240110	17040	85.45	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
144	20240306	100830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31950	1050	2	3.40	1226770000	38892	25.87	30450	32100	30250	40150	21650	30900	31543.04	7.45	14572	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5774	57.05	2.86	12	0.22	560.00	11170.00	34750	20240110	-8.06	17040	20230726	87.50	34750	-8.06	20240110	27200	17.46	20240206	34750	-8.06	20240110	17040	87.50	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
145	20240306	090847	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31100	200	2	0.65	161935950	5281	3.51	30450	31150	30250	40150	21650	30900	30663.75	7.45	568	32300	31600	30700	30000	29100	31950	30350	90	9250	500	22240	50	1	18071353	5620	55.54	2.78	12	0.03	560.00	11170.00	34750	20240110	-10.50	17040	20230726	82.51	34750	-10.50	20240110	27200	14.34	20240206	34750	-10.50	20240110	17040	82.51	20230726	0.53	N	237880	500	90 억	1346178	N	N	0	N	N
146	20240305	160843	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	950	2	3.17	4660124150	150064	167.69	29800	31400	29800	38900	21000	29950	31054.28	7.18	51748	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5584	55.18	2.77	12	0.83	560.00	11170.00	34750	20240110	-11.08	17040	20230726	81.34	34750	-11.08	20240110	27200	13.60	20240206	34750	-11.08	20240110	17040	81.34	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
147	20240305	150843	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	1000	2	3.34	4519557100	145520	162.61	29800	31400	29800	38900	21000	29950	31057.98	7.18	49911	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5593	55.27	2.77	12	0.81	560.00	11170.00	34750	20240110	-10.94	17040	20230726	81.63	34750	-10.94	20240110	27200	13.79	20240206	34750	-10.94	20240110	17040	81.63	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
148	20240305	140831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	1050	2	3.51	4084766150	131506	146.95	29800	31400	29800	38900	21000	29950	31061.44	7.18	47106	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5602	55.36	2.78	12	0.73	560.00	11170.00	34750	20240110	-10.79	17040	20230726	81.92	34750	-10.79	20240110	27200	13.97	20240206	34750	-10.79	20240110	17040	81.92	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
149	20240305	130833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	1250	2	4.17	3729004800	120061	134.16	29800	31400	29800	38900	21000	29950	31059.25	7.18	44569	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5638	55.71	2.79	12	0.66	560.00	11170.00	34750	20240110	-10.22	17040	20230726	83.10	34750	-10.22	20240110	27200	14.71	20240206	34750	-10.22	20240110	17040	83.10	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
150	20240305	120836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	1300	2	4.34	3387507800	109121	121.94	29800	31400	29800	38900	21000	29950	31043.59	7.18	42149	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5647	55.80	2.80	12	0.60	560.00	11170.00	34750	20240110	-10.07	17040	20230726	83.39	34750	-10.07	20240110	27200	14.89	20240206	34750	-10.07	20240110	17040	83.39	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
151	20240305	110836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31300	1350	2	4.51	2973455150	95883	107.15	29800	31400	29800	38900	21000	29950	31011.29	7.18	39669	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5656	55.89	2.80	12	0.53	560.00	11170.00	34750	20240110	-9.93	17040	20230726	83.69	34750	-9.93	20240110	27200	15.07	20240206	34750	-9.93	20240110	17040	83.69	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
152	20240305	100833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31050	1100	2	3.67	2334835950	75348	84.20	29800	31400	29800	38900	21000	29950	30987.36	7.18	33661	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5611	55.45	2.78	12	0.42	560.00	11170.00	34750	20240110	-10.65	17040	20230726	82.22	34750	-10.65	20240110	27200	14.15	20240206	34750	-10.65	20240110	17040	82.22	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
153	20240305	090832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30150	200	2	0.67	29432500	983	1.10	29800	30150	29800	38900	21000	29950	29941.51	7.18	78	30950	30450	30000	29500	29050	30225	29275	90	8950	500	21560	50	1	18071353	5449	53.84	2.70	12	0.01	560.00	11170.00	34750	20240110	-13.24	17040	20230726	76.94	34750	-13.24	20240110	27200	10.85	20240206	34750	-13.24	20240110	17040	76.94	20230726	0.54	N	237880	500	90 억	1297827	N	N	58	N	N
154	20240304	160834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29950	-50	5	-0.17	2681013850	89384	84.62	30000	30500	29550	39000	21000	30000	29994.34	7.04	25604	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5412	53.48	2.68	12	0.49	560.00	11170.00	34750	20240110	-13.81	17040	20230726	75.76	34750	-13.81	20240110	27200	10.11	20240206	34750	-13.81	20240110	17040	75.76	20230726	0.55	N	237880	500	90 억	1271727	N	N	58	N	N
155	20240304	150829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	-150	5	-0.50	2449091600	81645	77.29	30000	30500	29550	39000	21000	30000	29996.84	7.04	21668	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5394	53.30	2.67	12	0.45	560.00	11170.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27200	9.74	20240206	34750	-14.10	20240110	17040	75.18	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
156	20240304	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29800	-200	5	-0.67	1871489350	62249	58.93	30000	30500	29550	39000	21000	30000	30064.57	7.04	16480	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5385	53.21	2.67	12	0.34	560.00	11170.00	34750	20240110	-14.24	17040	20230726	74.88	34750	-14.24	20240110	27200	9.56	20240206	34750	-14.24	20240110	17040	74.88	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
157	20240304	130824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	100	2	0.33	1748699650	58142	55.04	30000	30500	29550	39000	21000	30000	30076.36	7.04	15786	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5439	53.75	2.69	12	0.32	560.00	11170.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	17040	76.64	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
158	20240304	120800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	100	2	0.33	1585658650	52723	49.91	30000	30500	29550	39000	21000	30000	30075.28	7.04	15013	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5439	53.75	2.69	12	0.29	560.00	11170.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	17040	76.64	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
159	20240304	110818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	100	2	0.33	1382363400	45971	43.52	30000	30500	29550	39000	21000	30000	30070.34	7.04	14495	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5439	53.75	2.69	12	0.25	560.00	11170.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	17040	76.64	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
160	20240304	100818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30150	150	2	0.50	944958750	31390	29.72	30000	30500	29550	39000	21000	30000	30103.82	7.04	7821	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5449	53.84	2.70	12	0.17	560.00	11170.00	34750	20240110	-13.24	17040	20230726	76.94	34750	-13.24	20240110	27200	10.85	20240206	34750	-13.24	20240110	17040	76.94	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N
161	20240304	090820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30350	350	2	1.17	199658850	6613	6.26	30000	30500	29950	39000	21000	30000	30191.90	7.04	3045	31166	30582	29916	29332	28666	30875	29625	90	9000	500	21600	50	1	18071353	5485	54.20	2.72	12	0.04	560.00	11170.00	34750	20240110	-12.66	17040	20230726	78.11	34750	-12.66	20240110	27200	11.58	20240206	34750	-12.66	20240110	17040	78.11	20230726	0.55	N	237880	500	90 억	1271727	N	N	55	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History