KissMeData/027050/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-55	5	-2.40	273474785	122404	104.73	2295	2295	2210	2980	1610	2295	2234.20	2.60	-26359	2401	2347	2311	2257	2221	2330	2240	200	685	500	1650	5	1	40000000	896	106.67	0.85	12	0.31	21.00	2629.00	4225	20240524	-46.98	2000	20241209	12.00	2620	-14.50	20250228	2210	1.36	20250331	4225	-46.98	20240524	2000	12.00	20241209	3.10	Y	027050	500	200 억	1041320	N	N	N	N
3	20250328	160405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-55	5	-2.34	268370392	116287	93.18	2365	2365	2275	3055	1645	2350	2307.83	2.47	-31621	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	918	109.29	0.87	12	0.29	21.00	2629.00	4225	20240524	-45.68	2000	20241209	14.75	2620	-12.40	20250228	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
4	20250328	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-55	5	-2.34	236525280	102432	82.08	2365	2365	2275	3055	1645	2350	2309.10	2.47	-29207	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	918	109.29	0.87	12	0.26	21.00	2629.00	4225	20240524	-45.68	2000	20241209	14.75	2620	-12.40	20250228	2260	1.55	20250210	4225	-45.68	20240524	2000	14.75	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
5	20250328	140408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-50	5	-2.13	196438540	84965	68.08	2365	2365	2275	3055	1645	2350	2311.99	2.47	-30329	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	920	109.52	0.87	12	0.21	21.00	2629.00	4225	20240524	-45.56	2000	20241209	15.00	2620	-12.21	20250228	2260	1.77	20250210	4225	-45.56	20240524	2000	15.00	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
6	20250328	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-40	5	-1.70	163122970	70498	56.49	2365	2365	2275	3055	1645	2350	2313.87	2.47	-26597	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	924	110.00	0.88	12	0.18	21.00	2629.00	4225	20240524	-45.33	2000	20241209	15.50	2620	-11.83	20250228	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
7	20250328	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-40	5	-1.70	152779165	66023	52.91	2365	2365	2275	3055	1645	2350	2314.03	2.47	-23553	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	924	110.00	0.88	12	0.17	21.00	2629.00	4225	20240524	-45.33	2000	20241209	15.50	2620	-11.83	20250228	2260	2.21	20250210	4225	-45.33	20240524	2000	15.50	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
8	20250328	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-35	5	-1.49	144927375	62630	50.19	2365	2365	2275	3055	1645	2350	2314.02	2.47	-21836	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	926	110.24	0.88	12	0.16	21.00	2629.00	4225	20240524	-45.21	2000	20241209	15.75	2620	-11.64	20250228	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
9	20250328	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-35	5	-1.49	121457565	52489	42.06	2365	2365	2275	3055	1645	2350	2313.96	2.47	-22695	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	926	110.24	0.88	12	0.13	21.00	2629.00	4225	20240524	-45.21	2000	20241209	15.75	2620	-11.64	20250228	2260	2.43	20250210	4225	-45.21	20240524	2000	15.75	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
10	20250328	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	14502970	6205	4.97	2365	2365	2325	3055	1645	2350	2337.30	2.47	-5961	2410	2380	2345	2315	2280	2362	2297	200	705	500	1690	5	1	40000000	930	110.71	0.88	12	0.02	21.00	2629.00	4225	20240524	-44.97	2000	20241209	16.25	2620	-11.26	20250228	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.15	N	027050	500	200 억	986339	N	N	N	N
11	20250327	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	292406561	124694	81.10	2360	2375	2310	3055	1645	2350	2344.99	2.49	-10711	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.31	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
12	20250327	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	279600126	119234	77.55	2360	2375	2310	3055	1645	2350	2344.97	2.49	-8392	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.30	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
13	20250327	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	258366036	110181	71.66	2360	2375	2310	3055	1645	2350	2344.92	2.49	-5150	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	936	111.43	0.89	12	0.28	21.00	2629.00	4225	20240524	-44.62	2000	20241209	17.00	2620	-10.69	20250228	2260	3.54	20250210	4225	-44.62	20240524	2000	17.00	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
14	20250327	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	238570226	101729	66.16	2360	2375	2310	3055	1645	2350	2345.15	2.49	-2995	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	938	111.67	0.89	12	0.25	21.00	2629.00	4225	20240524	-44.50	2000	20241209	17.25	2620	-10.50	20250228	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
15	20250327	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	206723041	88144	57.33	2360	2375	2310	3055	1645	2350	2345.29	2.49	-1758	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.22	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
16	20250327	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	5	2	0.21	178241921	76033	49.45	2360	2375	2310	3055	1645	2350	2344.27	2.49	-4545	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	942	112.14	0.90	12	0.19	21.00	2629.00	4225	20240524	-44.26	2000	20241209	17.75	2620	-10.11	20250228	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
17	20250327	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	15	2	0.64	137192886	58566	38.09	2360	2375	2310	3055	1645	2350	2342.53	2.49	-5040	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	946	112.62	0.90	12	0.15	21.00	2629.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
18	20250327	090406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	40995485	17559	11.42	2360	2360	2320	3055	1645	2350	2334.73	2.49	-10788	2423	2386	2368	2331	2313	2377	2322	200	705	500	1690	5	1	40000000	930	110.71	0.88	12	0.04	21.00	2629.00	4225	20240524	-44.97	2000	20241209	16.25	2620	-11.26	20250228	2260	2.88	20250210	4225	-44.97	20240524	2000	16.25	20241209	3.17	N	027050	500	200 억	997051	N	N	N	N
19	20250326	160402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-5	5	-0.21	363528545	152747	114.64	2360	2405	2350	3060	1650	2355	2380.58	2.45	17482	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.38	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
20	20250326	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	271783805	113861	85.45	2360	2405	2360	3060	1650	2355	2386.98	2.45	15857	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	952	113.33	0.91	12	0.28	21.00	2629.00	4225	20240524	-43.67	2000	20241209	19.00	2620	-9.16	20250228	2260	5.31	20250210	4225	-43.67	20240524	2000	19.00	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
21	20250326	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	45	2	1.91	201781815	84521	63.43	2360	2405	2360	3060	1650	2355	2387.36	2.45	16654	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	960	114.29	0.91	12	0.21	21.00	2629.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
22	20250326	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	171224285	71771	53.86	2360	2405	2360	3060	1650	2355	2385.70	2.45	13904	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	958	114.05	0.91	12	0.18	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
23	20250326	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	106937320	44825	33.64	2360	2405	2360	3060	1650	2355	2385.66	2.45	11173	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	958	114.05	0.91	12	0.11	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
24	20250326	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	35	2	1.49	91860895	38520	28.91	2360	2405	2360	3060	1650	2355	2384.76	2.45	10689	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	956	113.81	0.91	12	0.10	21.00	2629.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
25	20250326	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	35	2	1.49	76251365	31998	24.01	2360	2405	2360	3060	1650	2355	2383.00	2.45	8693	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	956	113.81	0.91	12	0.08	21.00	2629.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
26	20250326	090403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	25913810	10899	8.18	2360	2405	2360	3060	1650	2355	2377.63	2.45	6434	2468	2411	2383	2326	2298	2397	2312	200	705	500	1690	5	1	40000000	958	114.05	0.91	12	0.03	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.19	N	027050	500	200 억	979288	N	N	N	N
27	20250325	160402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-50	5	-2.08	310117820	129797	128.43	2410	2440	2355	3125	1685	2405	2389.35	2.48	-14678	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	942	112.14	0.90	12	0.32	21.00	2629.00	4225	20240524	-44.26	2000	20241209	17.75	2620	-10.11	20250228	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
28	20250325	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-30	5	-1.25	284756720	119048	117.79	2410	2440	2360	3125	1685	2405	2391.95	2.48	-14582	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	950	113.10	0.90	12	0.30	21.00	2629.00	4225	20240524	-43.79	2000	20241209	18.75	2620	-9.35	20250228	2260	5.09	20250210	4225	-43.79	20240524	2000	18.75	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
29	20250325	140401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-40	5	-1.66	269317980	112521	111.34	2410	2440	2360	3125	1685	2405	2393.49	2.48	-14590	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	946	112.62	0.90	12	0.28	21.00	2629.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
30	20250325	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-10	5	-0.42	203515060	84773	83.88	2410	2440	2375	3125	1685	2405	2400.71	2.48	-11499	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	958	114.05	0.91	12	0.21	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
31	20250325	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-15	5	-0.62	189573160	78928	78.10	2410	2440	2375	3125	1685	2405	2401.85	2.48	-12633	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	956	113.81	0.91	12	0.20	21.00	2629.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
32	20250325	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-5	5	-0.21	132444965	55175	54.59	2410	2425	2375	3125	1685	2405	2400.45	2.48	-5004	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	960	114.29	0.91	12	0.14	21.00	2629.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
33	20250325	100409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-5	5	-0.21	113730130	47375	46.88	2410	2425	2375	3125	1685	2405	2400.64	2.48	-1969	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	960	114.29	0.91	12	0.12	21.00	2629.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
34	20250325	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	20	2	0.83	5971900	2475	2.45	2410	2425	2410	3125	1685	2405	2412.89	2.48	241	2468	2436	2398	2366	2328	2452	2382	200	720	500	1730	5	1	40000000	970	115.48	0.92	12	0.01	21.00	2629.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.13	N	027050	500	200 억	993208	N	N	N	N
35	20250324	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	40	2	1.69	242382496	100764	40.55	2365	2430	2360	3070	1660	2365	2405.63	2.42	21747	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	962	114.52	0.91	12	0.25	21.00	2629.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
36	20250324	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	55	2	2.33	206411691	85811	34.53	2365	2430	2360	3070	1660	2365	2405.64	2.42	23362	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	968	115.24	0.92	12	0.21	21.00	2629.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
37	20250324	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	55	2	2.33	188059186	78205	31.47	2365	2430	2360	3070	1660	2365	2404.93	2.42	23919	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	968	115.24	0.92	12	0.20	21.00	2629.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
38	20250324	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	45	2	1.90	179485341	74645	30.04	2365	2430	2360	3070	1660	2365	2404.76	2.42	23483	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	964	114.76	0.92	12	0.19	21.00	2629.00	4225	20240524	-42.96	2000	20241209	20.50	2620	-8.02	20250228	2260	6.64	20250210	4225	-42.96	20240524	2000	20.50	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
39	20250324	120403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	60	2	2.54	166209416	69156	27.83	2365	2425	2360	3070	1660	2365	2403.65	2.42	25614	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	970	115.48	0.92	12	0.17	21.00	2629.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
40	20250324	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	45	2	1.90	151406446	63042	25.37	2365	2425	2360	3070	1660	2365	2401.94	2.42	25666	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	964	114.76	0.92	12	0.16	21.00	2629.00	4225	20240524	-42.96	2000	20241209	20.50	2620	-8.02	20250228	2260	6.64	20250210	4225	-42.96	20240524	2000	20.50	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
41	20250324	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	55	2	2.33	114665205	47852	19.26	2365	2420	2360	3070	1660	2365	2396.54	2.42	18175	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	968	115.24	0.92	12	0.12	21.00	2629.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
42	20250324	090403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	10	2	0.42	7693150	3248	1.31	2365	2380	2365	3070	1660	2365	2369.16	2.42	241	2485	2425	2385	2325	2285	2405	2305	200	705	500	1700	5	1	40000000	950	113.10	0.90	12	0.01	21.00	2629.00	4225	20240524	-43.79	2000	20241209	18.75	2620	-9.35	20250228	2260	5.09	20250210	4225	-43.79	20240524	2000	18.75	20241209	3.15	N	027050	500	200 억	969177	N	N	N	N
43	20250321	160418	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	15	2	0.64	583659790	244553	152.97	2395	2445	2345	3055	1645	2350	2386.64	2.40	-57286	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	946	112.62	0.90	12	0.61	21.00	2629.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
44	20250321	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	30	2	1.28	554925550	232423	145.38	2395	2445	2345	3055	1645	2350	2387.57	2.40	-62319	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	952	113.33	0.91	12	0.58	21.00	2629.00	4225	20240524	-43.67	2000	20241209	19.00	2620	-9.16	20250228	2260	5.31	20250210	4225	-43.67	20240524	2000	19.00	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
45	20250321	140401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	30	2	1.28	527292095	220796	138.11	2395	2445	2345	3055	1645	2350	2388.14	2.40	-66793	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	952	113.33	0.91	12	0.55	21.00	2629.00	4225	20240524	-43.67	2000	20241209	19.00	2620	-9.16	20250228	2260	5.31	20250210	4225	-43.67	20240524	2000	19.00	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
46	20250321	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	40	2	1.70	505258620	211557	132.33	2395	2445	2345	3055	1645	2350	2388.29	2.40	-64910	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	956	113.81	0.91	12	0.53	21.00	2629.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
47	20250321	120403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	45	2	1.91	492393905	206177	128.96	2395	2445	2345	3055	1645	2350	2388.21	2.40	-66546	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	958	114.05	0.91	12	0.52	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
48	20250321	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	40	2	1.70	481060455	201420	125.99	2395	2445	2345	3055	1645	2350	2388.35	2.40	-68029	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	956	113.81	0.91	12	0.50	21.00	2629.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
49	20250321	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	423030975	176942	110.68	2395	2445	2345	3055	1645	2350	2390.79	2.40	-66539	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.44	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
50	20250321	090404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	55	2	2.34	154603580	64111	40.10	2395	2445	2380	3055	1645	2350	2411.50	2.40	-17087	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	962	114.52	0.91	12	0.16	21.00	2629.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.09	N	027050	500	200 억	959740	N	N	N	N
51	20250320	160420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-5	5	-0.21	361964229	151969	96.17	2380	2425	2350	3060	1650	2355	2381.83	2.41	-530	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	940	111.90	0.89	12	0.38	21.00	2629.00	4225	20240524	-44.38	2000	20241209	17.50	2620	-10.31	20250228	2260	3.98	20250210	4225	-44.38	20240524	2000	17.50	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
52	20250320	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	5	2	0.21	317597254	133101	84.23	2380	2425	2355	3060	1650	2355	2386.14	2.41	5864	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	944	112.38	0.90	12	0.33	21.00	2629.00	4225	20240524	-44.14	2000	20241209	18.00	2620	-9.92	20250228	2260	4.42	20250210	4225	-44.14	20240524	2000	18.00	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
53	20250320	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	10	2	0.42	257322502	107561	68.06	2380	2425	2365	3060	1650	2355	2392.34	2.41	16820	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	946	112.62	0.90	12	0.27	21.00	2629.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
54	20250320	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	218749762	91299	57.77	2380	2425	2365	3060	1650	2355	2395.97	2.41	24405	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	952	113.33	0.91	12	0.23	21.00	2629.00	4225	20240524	-43.67	2000	20241209	19.00	2620	-9.16	20250228	2260	5.31	20250210	4225	-43.67	20240524	2000	19.00	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
55	20250320	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	50	2	2.12	189313237	78943	49.96	2380	2425	2365	3060	1650	2355	2398.10	2.41	33662	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	962	114.52	0.91	12	0.20	21.00	2629.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
56	20250320	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	50	2	2.12	184974802	77134	48.81	2380	2425	2365	3060	1650	2355	2398.10	2.41	33622	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	962	114.52	0.91	12	0.19	21.00	2629.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
57	20250320	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	161614050	67397	42.65	2380	2425	2365	3060	1650	2355	2397.94	2.41	33807	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	958	114.05	0.91	12	0.17	21.00	2629.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
58	20250320	090403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	5326140	2238	1.42	2380	2380	2365	3060	1650	2355	2379.87	2.41	-237	2441	2397	2376	2332	2311	2387	2322	200	705	500	1690	5	1	40000000	952	113.33	0.91	12	0.01	21.00	2629.00	4225	20240524	-43.67	2000	20241209	19.00	2620	-9.16	20250228	2260	5.31	20250210	4225	-43.67	20240524	2000	19.00	20241209	3.15	N	027050	500	200 억	963978	N	N	N	N
59	20250319	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-50	5	-2.08	366703265	154319	147.81	2405	2420	2355	3125	1685	2405	2376.27	2.43	-10785	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	942	52.33	0.90	12	0.39	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	2620	-10.11	20250228	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
60	20250319	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-40	5	-1.66	347114960	146013	139.85	2405	2420	2360	3125	1685	2405	2377.29	2.43	-10152	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	946	52.56	0.91	12	0.37	45.00	2606.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
61	20250319	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-40	5	-1.66	311726225	131025	125.49	2405	2420	2365	3125	1685	2405	2379.14	2.43	-9656	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	946	52.56	0.91	12	0.33	45.00	2606.00	4225	20240524	-44.02	2000	20241209	18.25	2620	-9.73	20250228	2260	4.65	20250210	4225	-44.02	20240524	2000	18.25	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
62	20250319	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-35	5	-1.46	266470975	111922	107.20	2405	2420	2365	3125	1685	2405	2380.86	2.43	-1980	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	948	52.67	0.91	12	0.28	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2620	-9.54	20250228	2260	4.87	20250210	4225	-43.91	20240524	2000	18.50	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
63	20250319	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-30	5	-1.25	182050125	76315	73.09	2405	2420	2375	3125	1685	2405	2385.51	2.43	-461	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	950	52.78	0.91	12	0.19	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2620	-9.35	20250228	2260	5.09	20250210	4225	-43.79	20240524	2000	18.75	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
64	20250319	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-20	5	-0.83	103479675	43258	41.43	2405	2420	2380	3125	1685	2405	2392.15	2.43	-7877	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	954	53.00	0.92	12	0.11	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2620	-8.97	20250228	2260	5.53	20250210	4225	-43.55	20240524	2000	19.25	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
65	20250319	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-10	5	-0.42	59777810	24953	23.90	2405	2420	2380	3125	1685	2405	2395.62	2.43	-5188	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	958	53.22	0.92	12	0.06	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
66	20250319	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	2672900	1114	1.07	2405	2420	2395	3125	1685	2405	2399.37	2.43	224	2488	2446	2423	2381	2358	2435	2370	200	720	500	1730	5	1	40000000	968	53.78	0.93	12	0.00	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.29	N	027050	500	200 억	972964	N	N	N	N
67	20250318	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-25	5	-1.03	253159217	104395	53.16	2450	2465	2400	3155	1705	2430	2425.01	2.46	-10012	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	962	53.44	0.92	12	0.26	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
68	20250318	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-20	5	-0.82	217529097	89568	45.61	2450	2465	2410	3155	1705	2430	2428.65	2.46	-9679	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	964	53.56	0.92	12	0.22	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2620	-8.02	20250228	2260	6.64	20250210	4225	-42.96	20240524	2000	20.50	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
69	20250318	140400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-10	5	-0.41	159719810	65628	33.42	2450	2465	2415	3155	1705	2430	2433.71	2.46	-6966	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	968	53.78	0.93	12	0.16	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
70	20250318	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-5	5	-0.21	137177390	56320	28.68	2450	2465	2415	3155	1705	2430	2435.68	2.46	-7609	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	970	53.89	0.93	12	0.14	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
71	20250318	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-5	5	-0.21	114599725	47010	23.94	2450	2465	2425	3155	1705	2430	2437.77	2.46	-3923	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	970	53.89	0.93	12	0.12	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
72	20250318	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	5	2	0.21	104192845	42722	21.75	2450	2465	2425	3155	1705	2430	2438.86	2.46	-2357	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	974	54.11	0.93	12	0.11	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2620	-7.06	20250228	2260	7.74	20250210	4225	-42.37	20240524	2000	21.75	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
73	20250318	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	5	2	0.21	78391380	32106	16.35	2450	2465	2425	3155	1705	2430	2441.64	2.46	4442	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	974	54.11	0.93	12	0.08	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2620	-7.06	20250228	2260	7.74	20250210	4225	-42.37	20240524	2000	21.75	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
74	20250318	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	10	2	0.41	2450825	1001	0.51	2450	2450	2440	3155	1705	2430	2448.38	2.46	-463	2523	2476	2438	2391	2353	2457	2372	200	725	500	1740	5	1	40000000	976	54.22	0.94	12	0.00	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2620	-6.87	20250228	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.21	N	027050	500	200 억	982949	N	N	N	N
75	20250317	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-20	5	-0.82	480840684	195607	159.10	2450	2485	2400	3185	1715	2450	2458.24	2.39	26658	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	972	54.00	0.93	12	0.49	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2620	-7.25	20250228	2260	7.52	20250210	4225	-42.49	20240524	2000	21.50	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
76	20250317	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	459521809	186848	151.97	2450	2485	2400	3185	1715	2450	2459.35	2.39	27368	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.47	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
77	20250317	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-15	5	-0.61	450999374	183358	149.13	2450	2485	2400	3185	1715	2450	2459.68	2.39	27773	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	974	54.11	0.93	12	0.46	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2620	-7.06	20250228	2260	7.74	20250210	4225	-42.37	20240524	2000	21.75	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
78	20250317	130358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	422082189	171511	139.50	2450	2485	2400	3185	1715	2450	2460.98	2.39	33086	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.43	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
79	20250317	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	402540399	163499	132.98	2450	2485	2400	3185	1715	2450	2462.05	2.39	31393	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.41	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
80	20250317	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	20	2	0.82	325065032	131983	107.35	2450	2485	2400	3185	1715	2450	2462.96	2.39	57957	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	988	54.89	0.95	12	0.33	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
81	20250317	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	30	2	1.22	249944160	101505	82.56	2450	2485	2400	3185	1715	2450	2462.41	2.39	61546	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	992	55.11	0.95	12	0.25	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2620	-5.34	20250228	2260	9.73	20250210	4225	-41.30	20240524	2000	24.00	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
82	20250317	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	5	2	0.20	38653015	15909	12.94	2450	2460	2400	3185	1715	2450	2429.31	2.39	-843	2520	2485	2460	2425	2400	2502	2442	200	735	500	1760	5	1	40000000	982	54.56	0.94	12	0.04	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2620	-6.30	20250228	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.19	N	027050	500	200 억	956610	N	N	N	N
83	20250314	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-20	5	-0.81	300409714	121510	70.47	2445	2495	2435	3210	1730	2470	2472.39	2.43	-14821	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	980	54.44	0.94	12	0.30	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
84	20250314	150400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	5	2	0.20	272431444	110139	63.88	2445	2495	2435	3210	1730	2470	2473.52	2.43	-11784	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	990	55.00	0.95	12	0.28	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2620	-5.53	20250228	2260	9.51	20250210	4225	-41.42	20240524	2000	23.75	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
85	20250314	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	0	3	0.00	251165454	101522	58.88	2445	2495	2435	3210	1730	2470	2474.00	2.43	-11635	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	988	54.89	0.95	12	0.25	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
86	20250314	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	0	3	0.00	232280964	93872	54.44	2445	2495	2435	3210	1730	2470	2474.44	2.43	-10640	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	988	54.89	0.95	12	0.23	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
87	20250314	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	5	2	0.20	215900434	87241	50.60	2445	2495	2435	3210	1730	2470	2474.76	2.43	-10552	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	990	55.00	0.95	12	0.22	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2620	-5.53	20250228	2260	9.51	20250210	4225	-41.42	20240524	2000	23.75	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
88	20250314	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	10	2	0.40	192260418	77685	45.05	2445	2495	2435	3210	1730	2470	2474.87	2.43	-5016	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	992	55.11	0.95	12	0.19	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2620	-5.34	20250228	2260	9.73	20250210	4225	-41.30	20240524	2000	24.00	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
89	20250314	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	5	2	0.20	150475581	60775	35.25	2445	2495	2435	3210	1730	2470	2475.95	2.43	-2508	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	990	55.00	0.95	12	0.15	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2620	-5.53	20250228	2260	9.51	20250210	4225	-41.42	20240524	2000	23.75	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
90	20250314	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	0	3	0.00	22709595	9275	5.38	2445	2470	2435	3210	1730	2470	2448.47	2.43	4026	2566	2517	2461	2412	2356	2490	2385	200	740	500	1770	5	1	40000000	988	54.89	0.95	12	0.02	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.17	N	027050	500	200 억	971099	N	N	N	N
91	20250313	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	417821955	170630	73.12	2475	2510	2405	3200	1730	2465	2448.60	2.29	17236	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.43	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
92	20250313	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	405861190	165777	71.04	2475	2510	2405	3200	1730	2465	2448.24	2.29	16308	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.41	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
93	20250313	140355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	0	3	0.00	362276640	148071	63.45	2475	2510	2405	3200	1730	2465	2446.64	2.29	11998	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	986	54.78	0.95	12	0.37	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2620	-5.92	20250228	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
94	20250313	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	260633245	106356	45.58	2475	2510	2405	3200	1730	2465	2450.57	2.29	-12778	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.27	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2620	-6.87	20250228	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
95	20250313	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	153548800	62444	26.76	2475	2510	2440	3200	1730	2465	2458.98	2.29	-12928	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	984	54.67	0.94	12	0.16	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
96	20250313	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	127833556	51973	22.27	2475	2510	2440	3200	1730	2465	2459.61	2.29	-7056	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	984	54.67	0.94	12	0.13	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
97	20250313	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-15	5	-0.61	80788301	32825	14.07	2475	2510	2440	3200	1730	2465	2461.18	2.29	-4010	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	980	54.44	0.94	12	0.08	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
98	20250313	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	19888370	8011	3.43	2475	2510	2470	3200	1730	2465	2482.63	2.29	-861	2571	2517	2451	2397	2331	2545	2425	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.02	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.22	N	027050	500	200 억	915652	N	N	N	N
99	20250312	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	65	2	2.71	573450171	232584	175.86	2405	2505	2385	3120	1680	2400	2465.56	2.18	44749	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	986	54.78	0.95	12	0.58	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2620	-5.92	20250228	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
100	20250312	150354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	70	2	2.92	551645686	223745	169.17	2405	2505	2385	3120	1680	2400	2465.51	2.18	45238	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	988	54.89	0.95	12	0.56	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
101	20250312	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	70	2	2.92	455105271	184835	139.75	2405	2505	2385	3120	1680	2400	2462.22	2.18	52899	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	988	54.89	0.95	12	0.46	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
102	20250312	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	75	2	3.12	395788606	160802	121.58	2405	2505	2385	3120	1680	2400	2461.34	2.18	46839	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	990	55.00	0.95	12	0.40	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2620	-5.53	20250228	2260	9.51	20250210	4225	-41.42	20240524	2000	23.75	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
103	20250312	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	60	2	2.50	180885500	73972	55.93	2405	2475	2385	3120	1680	2400	2445.32	2.18	20431	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	984	54.67	0.94	12	0.18	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
104	20250312	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	60	2	2.50	129905680	53298	40.30	2405	2465	2385	3120	1680	2400	2437.35	2.18	11254	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	984	54.67	0.94	12	0.13	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
105	20250312	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	40	2	1.67	56590019	23393	17.69	2405	2440	2385	3120	1680	2400	2419.10	2.18	1789	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	976	54.22	0.94	12	0.06	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2620	-6.87	20250228	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
106	20250312	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-15	5	-0.62	3665260	1530	1.16	2405	2405	2385	3120	1680	2400	2395.59	2.18	-619	2453	2426	2373	2346	2293	2440	2360	200	720	500	1720	5	1	40000000	954	53.00	0.92	12	0.00	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2620	-8.97	20250228	2260	5.53	20250210	4225	-43.55	20240524	2000	19.25	20241209	3.23	N	027050	500	200 억	872153	N	N	N	N
107	20250311	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	310307024	131795	80.44	2350	2400	2320	3120	1680	2400	2354.47	2.06	27135	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	960	53.33	0.92	12	0.33	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
108	20250311	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-5	5	-0.21	301572384	128144	78.21	2350	2400	2320	3120	1680	2400	2353.39	2.06	26469	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	958	53.22	0.92	12	0.32	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	2620	-8.59	20250228	2260	5.97	20250210	4225	-43.31	20240524	2000	19.75	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
109	20250311	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	289092784	122913	75.02	2350	2400	2320	3120	1680	2400	2352.01	2.06	26290	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	956	53.11	0.92	12	0.31	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
110	20250311	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	246779539	105160	64.18	2350	2380	2320	3120	1680	2400	2346.71	2.06	15215	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	950	52.78	0.91	12	0.26	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2620	-9.35	20250228	2260	5.09	20250210	4225	-43.79	20240524	2000	18.75	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
111	20250311	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	241900184	103105	62.93	2350	2380	2320	3120	1680	2400	2346.15	2.06	14877	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	950	52.78	0.91	12	0.26	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2620	-9.35	20250228	2260	5.09	20250210	4225	-43.79	20240524	2000	18.75	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
112	20250311	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-45	5	-1.88	220167700	93926	57.33	2350	2370	2320	3120	1680	2400	2344.05	2.06	13765	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	942	52.33	0.90	12	0.23	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	2620	-10.11	20250228	2260	4.20	20250210	4225	-44.26	20240524	2000	17.75	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
113	20250311	100352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-55	5	-2.29	150536485	64098	39.12	2350	2370	2320	3120	1680	2400	2348.54	2.06	20675	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	938	52.11	0.90	12	0.16	45.00	2606.00	4225	20240524	-44.50	2000	20241209	17.25	2620	-10.50	20250228	2260	3.76	20250210	4225	-44.50	20240524	2000	17.25	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
114	20250311	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-60	5	-2.50	45462920	19441	11.87	2350	2360	2320	3120	1680	2400	2338.51	2.06	-404	2483	2441	2408	2366	2333	2425	2350	200	720	500	1720	5	1	40000000	936	52.00	0.90	12	0.05	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	2620	-10.69	20250228	2260	3.54	20250210	4225	-44.62	20240524	2000	17.00	20241209	3.18	N	027050	500	200 억	824780	N	N	N	N
115	20250310	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-45	5	-1.84	384402269	160433	81.90	2445	2450	2375	3175	1715	2445	2396.03	2.04	7616	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	960	53.33	0.92	12	0.40	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
116	20250310	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-30	5	-1.23	340833979	142247	72.62	2445	2450	2375	3175	1715	2445	2396.07	2.04	8070	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	966	53.67	0.93	12	0.36	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
117	20250310	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-30	5	-1.23	319140559	133242	68.02	2445	2450	2375	3175	1715	2445	2395.19	2.04	3675	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	966	53.67	0.93	12	0.33	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
118	20250310	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-40	5	-1.64	287471324	120082	61.30	2445	2450	2375	3175	1715	2445	2393.96	2.04	-7659	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	962	53.44	0.92	12	0.30	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
119	20250310	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-40	5	-1.64	269035799	112402	57.38	2445	2450	2375	3175	1715	2445	2393.51	2.04	-8047	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	962	53.44	0.92	12	0.28	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
120	20250310	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-60	5	-2.45	232246792	97067	49.55	2445	2450	2375	3175	1715	2445	2392.64	2.04	-8315	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	954	53.00	0.92	12	0.24	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2620	-8.97	20250228	2260	5.53	20250210	4225	-43.55	20240524	2000	19.25	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
121	20250310	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-55	5	-2.25	152672450	63679	32.51	2445	2450	2380	3175	1715	2445	2397.53	2.04	-8842	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	956	53.11	0.92	12	0.16	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2620	-8.78	20250228	2260	5.75	20250210	4225	-43.43	20240524	2000	19.50	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
122	20250310	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-35	5	-1.43	18927125	7804	3.98	2445	2450	2410	3175	1715	2445	2425.31	2.04	-6102	2528	2486	2448	2406	2368	2507	2427	200	730	500	1760	5	1	40000000	964	53.56	0.92	12	0.02	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2620	-8.02	20250228	2260	6.64	20250210	4225	-42.96	20240524	2000	20.50	20241209	3.21	N	027050	500	200 억	817767	N	N	N	N
123	20250307	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-5	5	-0.20	476765447	194756	96.37	2420	2490	2410	3185	1715	2450	2448.01	2.01	13851	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	978	54.33	0.94	12	0.49	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2620	-6.68	20250228	2260	8.19	20250210	4225	-42.13	20240524	2000	22.25	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
124	20250307	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-35	5	-1.43	457788877	186944	92.51	2420	2490	2410	3185	1715	2450	2448.80	2.01	14497	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	966	53.67	0.93	12	0.47	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
125	20250307	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-10	5	-0.41	364701527	148626	73.54	2420	2490	2410	3185	1715	2450	2453.82	2.01	21628	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	976	54.22	0.94	12	0.37	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2620	-6.87	20250228	2260	7.96	20250210	4225	-42.25	20240524	2000	22.00	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
126	20250307	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	10	2	0.41	320967467	130764	64.71	2420	2490	2410	3185	1715	2450	2454.56	2.01	27498	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.33	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
127	20250307	120351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	0	3	0.00	302629897	123288	61.01	2420	2490	2410	3185	1715	2450	2454.66	2.01	24059	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	980	54.44	0.94	12	0.31	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
128	20250307	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	15	2	0.61	261418802	106502	52.70	2420	2490	2410	3185	1715	2450	2454.59	2.01	21066	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	986	54.78	0.95	12	0.27	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2620	-5.92	20250228	2260	9.07	20250210	4225	-41.66	20240524	2000	23.25	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
129	20250307	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	10	2	0.41	191806917	78287	38.74	2420	2490	2410	3185	1715	2450	2450.05	2.01	2870	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.20	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
130	20250307	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-25	5	-1.02	19152965	7927	3.92	2420	2425	2410	3185	1715	2450	2416.17	2.01	169	2519	2484	2452	2417	2385	2502	2435	200	735	500	1760	5	1	40000000	970	53.89	0.93	12	0.02	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.19	N	027050	500	200 억	803912	N	N	N	N
131	20250306	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	30	2	1.24	495052674	201683	113.75	2420	2487	2420	3145	1695	2420	2454.62	1.80	34517	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	980	54.44	0.94	12	0.50	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2620	-6.49	20250228	2260	8.41	20250210	4225	-42.01	20240524	2000	22.50	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
132	20250306	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	25	2	1.03	478901334	195080	110.03	2420	2487	2420	3145	1695	2420	2454.90	1.80	32840	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	978	54.33	0.94	12	0.49	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2620	-6.68	20250228	2260	8.19	20250210	4225	-42.13	20240524	2000	22.25	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
133	20250306	140347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	40	2	1.65	441498054	179795	101.41	2420	2487	2420	3145	1695	2420	2455.56	1.80	38577	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	984	54.67	0.94	12	0.45	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2620	-6.11	20250228	2260	8.85	20250210	4225	-41.78	20240524	2000	23.00	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
134	20250306	130347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	50	2	2.07	391638679	159452	89.93	2420	2487	2420	3145	1695	2420	2456.15	1.80	31636	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	988	54.89	0.95	12	0.40	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
135	20250306	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	50	2	2.07	282119849	115122	64.93	2420	2485	2420	3145	1695	2420	2450.62	1.80	37009	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	988	54.89	0.95	12	0.29	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2620	-5.73	20250228	2260	9.29	20250210	4225	-41.54	20240524	2000	23.50	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
136	20250306	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	60	2	2.48	229501778	93772	52.89	2420	2480	2420	3145	1695	2420	2447.44	1.80	33049	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	992	55.11	0.95	12	0.23	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2620	-5.34	20250228	2260	9.73	20250210	4225	-41.30	20240524	2000	24.00	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
137	20250306	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	35	2	1.45	159815569	65489	36.94	2420	2480	2420	3145	1695	2420	2440.34	1.80	27699	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	982	54.56	0.94	12	0.16	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2620	-6.30	20250228	2260	8.63	20250210	4225	-41.89	20240524	2000	22.75	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
138	20250306	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	10	2	0.41	7482325	3086	1.74	2420	2445	2420	3145	1695	2420	2424.60	1.80	-114	2496	2457	2421	2382	2346	2477	2402	200	725	500	1740	5	1	40000000	972	54.00	0.93	12	0.01	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2620	-7.25	20250228	2260	7.52	20250210	4225	-42.49	20240524	2000	21.50	20241209	3.25	N	027050	500	200 억	719392	N	N	N	N
139	20250305	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	427334463	176994	68.44	2405	2460	2385	3125	1685	2405	2414.39	1.74	24017	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	968	53.78	0.93	12	0.44	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
140	20250305	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	25	2	1.04	399817946	165646	64.05	2405	2460	2385	3125	1685	2405	2413.69	1.74	24019	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	972	54.00	0.93	12	0.41	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2620	-7.25	20250228	2260	7.52	20250210	4225	-42.49	20240524	2000	21.50	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
141	20250305	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	10	2	0.42	361950826	149982	57.99	2405	2460	2385	3125	1685	2405	2413.30	1.74	25132	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	966	53.67	0.93	12	0.37	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
142	20250305	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	10	2	0.42	323362731	133932	51.79	2405	2460	2385	3125	1685	2405	2414.38	1.74	32323	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	966	53.67	0.93	12	0.33	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
143	20250305	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-5	5	-0.21	272944781	112983	43.69	2405	2460	2385	3125	1685	2405	2415.80	1.74	34189	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	960	53.33	0.92	12	0.28	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	2620	-8.40	20250228	2260	6.19	20250210	4225	-43.20	20240524	2000	20.00	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
144	20250305	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	20	2	0.83	205221117	84857	32.81	2405	2460	2385	3125	1685	2405	2418.43	1.74	25459	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	970	53.89	0.93	12	0.21	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
145	20250305	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	20	2	0.83	129753557	53600	20.72	2405	2460	2385	3125	1685	2405	2420.78	1.74	14758	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	970	53.89	0.93	12	0.13	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
146	20250305	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	20	2	0.83	26142840	10754	4.16	2405	2460	2405	3125	1685	2405	2430.99	1.74	-2708	2541	2472	2426	2357	2311	2450	2335	200	720	500	1730	5	1	40000000	970	53.89	0.93	12	0.03	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.24	N	027050	500	200 억	695364	N	N	N	N
147	20250304	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-95	5	-3.80	615866157	255090	17.53	2470	2495	2380	3250	1750	2500	2414.31	1.62	46262	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	962	53.44	0.92	12	0.64	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
148	20250304	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-85	5	-3.40	549694117	227617	15.64	2470	2495	2380	3250	1750	2500	2415.00	1.62	30659	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	966	53.67	0.93	12	0.57	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
149	20250304	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-85	5	-3.40	493132298	204133	14.03	2470	2495	2380	3250	1750	2500	2415.74	1.62	25322	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	966	53.67	0.93	12	0.51	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
150	20250304	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-85	5	-3.40	449716388	186176	12.80	2470	2495	2380	3250	1750	2500	2415.54	1.62	22226	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	966	53.67	0.93	12	0.47	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2620	-7.82	20250228	2260	6.86	20250210	4225	-42.84	20240524	2000	20.75	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
151	20250304	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-80	5	-3.20	389580493	161249	11.08	2470	2495	2380	3250	1750	2500	2416.02	1.62	21022	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	968	53.78	0.93	12	0.40	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2620	-7.63	20250228	2260	7.08	20250210	4225	-42.72	20240524	2000	21.00	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
152	20250304	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-75	5	-3.00	363006651	150287	10.33	2470	2495	2380	3250	1750	2500	2415.42	1.62	24263	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	970	53.89	0.93	12	0.38	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2620	-7.44	20250228	2260	7.30	20250210	4225	-42.60	20240524	2000	21.25	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
153	20250304	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-90	5	-3.60	292052421	120924	8.31	2470	2495	2380	3250	1750	2500	2415.17	1.62	24637	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	964	53.56	0.92	12	0.30	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2620	-8.02	20250228	2260	6.64	20250210	4225	-42.96	20240524	2000	20.50	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N
154	20250304	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-95	5	-3.80	96563160	39625	2.72	2470	2495	2380	3250	1750	2500	2436.93	1.62	13067	2680	2590	2530	2440	2380	2635	2485	200	750	500	1800	5	1	40000000	962	53.44	0.92	12	0.10	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2620	-8.21	20250228	2260	6.42	20250210	4225	-43.08	20240524	2000	20.25	20241209	3.23	N	027050	500	200 억	648817	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History