KissMeData/017890/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

65 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	20250331	161834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	-190	5	-2.10	151884885	17272	107.53	8860	9030	8720	11730	6330	9030	8793.71	2.63	-4122	9183	9106	8963	8886	8743	9140	8920	108	2700	500	6500	10	1	21605760	1910	7.78	0.37	12	0.08	1136.00	23872.00	11630	20240320	-23.99	7430	20241209	18.98	9240	-4.33	20250320	8090	9.27	20250227	11480	-23.00	20240618	7430	18.98	20241209	2.07	Y	017890	500	108 억	568189	N	N	175	N	N
3	20250331	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8800	-230	5	-2.55	51897415	5880	36.61	8860	9030	8790	11730	6330	9030	8826.09	2.63	-2772	9183	9106	8963	8886	8743	9140	8920	108	2700	500	6500	10	1	21605760	1901	7.75	0.37	12	0.03	1136.00	23872.00	11630	20240320	-24.33	7430	20241209	18.44	9240	-4.76	20250320	8090	8.78	20250227	11480	-23.34	20240618	7430	18.44	20241209	2.07	Y	017890	500	108 억	568189	N	N	8	N	N
4	20250328	160333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	0	3	0.00	143245260	16062	86.83	9030	9040	8820	11730	6330	9030	8918.19	2.54	-691	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1951	7.95	0.38	12	0.07	1136.00	23872.00	11630	20240320	-22.36	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	2.04	N	017890	500	108 억	549615	N	N	8	N	N
5	20250328	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8900	-130	5	-1.44	119700650	13427	72.58	9030	9040	8820	11730	6330	9030	8914.92	2.54	-1578	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1923	7.83	0.37	12	0.06	1136.00	23872.00	11630	20240320	-23.47	7430	20241209	19.78	9240	-3.68	20250320	8090	10.01	20250227	11480	-22.47	20240618	7430	19.78	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
6	20250328	140334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	-120	5	-1.33	82712435	9269	50.11	9030	9040	8820	11730	6330	9030	8923.56	2.54	-737	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1925	7.84	0.37	12	0.04	1136.00	23872.00	11630	20240320	-23.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
7	20250328	130334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8930	-100	5	-1.11	78163055	8759	47.35	9030	9040	8820	11730	6330	9030	8923.74	2.54	-770	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1929	7.86	0.37	12	0.04	1136.00	23872.00	11630	20240320	-23.22	7430	20241209	20.19	9240	-3.35	20250320	8090	10.38	20250227	11480	-22.21	20240618	7430	20.19	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
8	20250328	120333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	-120	5	-1.33	62992795	7059	38.16	9030	9040	8820	11730	6330	9030	8923.76	2.54	-447	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1925	7.84	0.37	12	0.03	1136.00	23872.00	11630	20240320	-23.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
9	20250328	110332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8890	-140	5	-1.55	54772130	6139	33.19	9030	9040	8820	11730	6330	9030	8922.00	2.54	-137	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1921	7.83	0.37	12	0.03	1136.00	23872.00	11630	20240320	-23.56	7430	20241209	19.65	9240	-3.79	20250320	8090	9.89	20250227	11480	-22.56	20240618	7430	19.65	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
10	20250328	100334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	-120	5	-1.33	46697580	5232	28.28	9030	9040	8820	11730	6330	9030	8925.38	2.54	-440	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1925	7.84	0.37	12	0.02	1136.00	23872.00	11630	20240320	-23.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
11	20250328	090336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8990	-40	5	-0.44	10674180	1187	6.42	9030	9040	8990	11730	6330	9030	8992.57	2.54	11	9203	9116	9063	8976	8923	9090	8950	108	2700	500	6500	10	1	21605760	1942	7.91	0.38	12	0.01	1136.00	23872.00	11630	20240320	-22.70	7430	20241209	21.00	9240	-2.71	20250320	8090	11.12	20250227	11480	-21.69	20240618	7430	21.00	20241209	2.04	N	017890	500	108 억	549615	N	N	0	N	N
12	20250327	160503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-120	5	-1.31	167324365	18499	96.04	9090	9150	9010	11890	6410	9150	9045.07	2.55	-2229	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1951	7.95	0.38	12	0.09	1136.00	23872.00	11630	20240320	-22.36	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
13	20250327	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-70	5	-0.77	154459715	17075	88.65	9090	9150	9010	11890	6410	9150	9045.96	2.55	-1903	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1962	7.99	0.38	12	0.08	1136.00	23872.00	11630	20240320	-21.93	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
14	20250327	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-80	5	-0.87	114452895	12651	65.68	9090	9150	9010	11890	6410	9150	9046.94	2.55	-1914	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1960	7.98	0.38	12	0.06	1136.00	23872.00	11630	20240320	-22.01	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
15	20250327	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-120	5	-1.31	90703925	10024	52.04	9090	9150	9020	11890	6410	9150	9048.68	2.55	-1128	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1951	7.95	0.38	12	0.05	1136.00	23872.00	11630	20240320	-22.36	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
16	20250327	120334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	-110	5	-1.20	83447825	9221	47.87	9090	9150	9020	11890	6410	9150	9049.76	2.55	-1044	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1953	7.96	0.38	12	0.04	1136.00	23872.00	11630	20240320	-22.27	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
17	20250327	110335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	-100	5	-1.09	47394645	5228	27.14	9090	9150	9040	11890	6410	9150	9065.54	2.55	-1213	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1955	7.97	0.38	12	0.02	1136.00	23872.00	11630	20240320	-22.18	7430	20241209	21.80	9240	-2.06	20250320	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
18	20250327	100332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9060	-90	5	-0.98	27305820	3010	15.63	9090	9150	9050	11890	6410	9150	9071.70	2.55	-629	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1957	7.98	0.38	12	0.01	1136.00	23872.00	11630	20240320	-22.10	7430	20241209	21.94	9240	-1.95	20250320	8090	11.99	20250227	11480	-21.08	20240618	7430	21.94	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
19	20250327	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9060	-90	5	-0.98	9242380	1020	5.30	9090	9090	9050	11890	6410	9150	9061.16	2.55	-889	9276	9212	9106	9042	8936	9160	8990	108	2740	500	6580	10	1	21605760	1957	7.98	0.38	12	0.00	1136.00	23872.00	11630	20240320	-22.10	7430	20241209	21.94	9240	-1.95	20250320	8090	11.99	20250227	11480	-21.08	20240618	7430	21.94	20241209	2.02	N	017890	500	108 억	551844	N	N	6	N	N
20	20250326	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-20	5	-0.22	174527790	19212	95.10	9170	9170	9000	11920	6420	9170	9084.31	2.46	443	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1977	8.05	0.38	12	0.09	1136.00	23872.00	11630	20240320	-21.32	7430	20241209	23.15	9240	-0.97	20250320	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	2.04	N	017890	500	108 억	531325	N	N	6	N	N
21	20250326	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	-40	5	-0.44	143724530	15843	78.42	9170	9170	9000	11920	6420	9170	9071.80	2.46	1399	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1973	8.04	0.38	12	0.07	1136.00	23872.00	11630	20240320	-21.50	7430	20241209	22.88	9240	-1.19	20250320	8090	12.86	20250227	11480	-20.47	20240618	7430	22.88	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
22	20250326	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-60	5	-0.65	117355910	12947	64.09	9170	9170	9000	11920	6420	9170	9064.33	2.46	1357	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1968	8.02	0.38	12	0.06	1136.00	23872.00	11630	20240320	-21.67	7430	20241209	22.61	9240	-1.41	20250320	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
23	20250326	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-60	5	-0.65	110380640	12182	60.30	9170	9170	9000	11920	6420	9170	9060.96	2.46	1393	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1968	8.02	0.38	12	0.06	1136.00	23872.00	11630	20240320	-21.67	7430	20241209	22.61	9240	-1.41	20250320	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
24	20250326	120332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-90	5	-0.98	102347170	11299	55.93	9170	9170	9000	11920	6420	9170	9058.07	2.46	1194	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1962	7.99	0.38	12	0.05	1136.00	23872.00	11630	20240320	-21.93	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
25	20250326	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-50	5	-0.55	88238820	9744	48.23	9170	9170	9000	11920	6420	9170	9055.71	2.46	1135	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1970	8.03	0.38	12	0.05	1136.00	23872.00	11630	20240320	-21.58	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
26	20250326	100332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	-130	5	-1.42	65971950	7288	36.08	9170	9170	9000	11920	6420	9170	9052.13	2.46	449	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1953	7.96	0.38	12	0.03	1136.00	23872.00	11630	20240320	-22.27	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
27	20250326	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	0	3	0.00	522550	57	0.28	9170	9170	9160	11920	6420	9170	9167.54	2.46	16	9290	9230	9170	9110	9050	9200	9080	108	2750	500	6600	10	1	21605760	1981	8.07	0.38	12	0.00	1136.00	23872.00	11630	20240320	-21.15	7430	20241209	23.42	9240	-0.76	20250320	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	2.04	N	017890	500	108 억	531325	N	N	1	N	N
28	20250325	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-30	5	-0.33	184877220	20189	121.10	9230	9230	9110	11960	6440	9200	9157.32	2.48	-6934	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1981	8.07	0.38	12	0.09	1136.00	23872.00	11630	20240320	-21.15	7430	20241209	23.42	9240	-0.76	20250320	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	2.03	N	017890	500	108 억	534908	N	N	1	N	N
29	20250325	150331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-60	5	-0.65	170735480	18639	111.80	9230	9230	9110	11960	6440	9200	9160.12	2.48	-6934	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1975	8.05	0.38	12	0.09	1136.00	23872.00	11630	20240320	-21.41	7430	20241209	23.01	9240	-1.08	20250320	8090	12.98	20250227	11480	-20.38	20240618	7430	23.01	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
30	20250325	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	154349200	16846	101.05	9230	9230	9110	11960	6440	9200	9162.36	2.48	-6847	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1983	8.08	0.38	12	0.08	1136.00	23872.00	11630	20240320	-21.07	7430	20241209	23.55	9240	-0.65	20250320	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
31	20250325	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-50	5	-0.54	140071050	15286	91.69	9230	9230	9110	11960	6440	9200	9163.36	2.48	-6573	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1977	8.05	0.38	12	0.07	1136.00	23872.00	11630	20240320	-21.32	7430	20241209	23.15	9240	-0.97	20250320	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
32	20250325	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-30	5	-0.33	114671840	12511	75.05	9230	9230	9110	11960	6440	9200	9165.68	2.48	-5503	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1981	8.07	0.38	12	0.06	1136.00	23872.00	11630	20240320	-21.15	7430	20241209	23.42	9240	-0.76	20250320	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
33	20250325	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	-70	5	-0.76	54022530	5897	35.37	9230	9230	9120	11960	6440	9200	9161.02	2.48	-2839	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1973	8.04	0.38	12	0.03	1136.00	23872.00	11630	20240320	-21.50	7430	20241209	22.88	9240	-1.19	20250320	8090	12.86	20250227	11480	-20.47	20240618	7430	22.88	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
34	20250325	100336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	-10	5	-0.11	34179130	3728	22.36	9230	9230	9120	11960	6440	9200	9168.22	2.48	-923	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1986	8.09	0.38	12	0.02	1136.00	23872.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
35	20250325	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	0	3	0.00	2456580	267	1.60	9230	9230	9200	11960	6440	9200	9200.67	2.48	-1	9260	9230	9200	9170	9140	9215	9155	108	2760	500	6620	10	1	21605760	1988	8.10	0.39	12	0.00	1136.00	23872.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	2.03	N	017890	500	108 억	534908	N	N	87	N	N
36	20250324	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	153196150	16637	102.25	9230	9230	9170	11940	6440	9190	9208.16	2.48	-1070	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1988	8.10	0.39	12	0.08	1136.00	23872.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.99	N	017890	500	108 억	535685	N	N	87	N	N
37	20250324	150331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	119817520	13009	79.95	9230	9230	9170	11940	6440	9190	9210.36	2.48	-1013	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1988	8.10	0.39	12	0.06	1136.00	23872.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
38	20250324	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	20	2	0.22	83531900	9069	55.74	9230	9230	9170	11940	6440	9190	9210.71	2.48	-117	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1990	8.11	0.39	12	0.04	1136.00	23872.00	11630	20240320	-20.81	7430	20241209	23.96	9240	-0.32	20250320	8090	13.84	20250227	11480	-19.77	20240618	7430	23.96	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
39	20250324	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	30	2	0.33	67860500	7369	45.29	9230	9230	9170	11940	6440	9190	9208.92	2.48	-144	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1992	8.12	0.39	12	0.03	1136.00	23872.00	11630	20240320	-20.72	7430	20241209	24.09	9240	-0.22	20250320	8090	13.97	20250227	11480	-19.69	20240618	7430	24.09	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
40	20250324	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	20	2	0.22	36126770	3926	24.13	9230	9230	9170	11940	6440	9190	9201.93	2.48	268	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1990	8.11	0.39	12	0.02	1136.00	23872.00	11630	20240320	-20.81	7430	20241209	23.96	9240	-0.32	20250320	8090	13.84	20250227	11480	-19.77	20240618	7430	23.96	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
41	20250324	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	30122630	3273	20.12	9230	9230	9170	11940	6440	9190	9203.37	2.48	272	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1988	8.10	0.39	12	0.02	1136.00	23872.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
42	20250324	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	0	3	0.00	26995115	2933	18.03	9230	9230	9170	11940	6440	9190	9203.93	2.48	211	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1986	8.09	0.38	12	0.01	1136.00	23872.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
43	20250324	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-20	5	-0.22	3495020	380	2.34	9230	9230	9170	11940	6440	9190	9197.42	2.48	81	9276	9232	9196	9152	9116	9255	9175	108	2750	500	6610	10	1	21605760	1981	8.07	0.38	12	0.00	1136.00	23872.00	11630	20240320	-21.15	7430	20241209	23.42	9240	-0.76	20250320	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	1.99	N	017890	500	108 억	535685	N	N	16	N	N
44	20250321	160329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	0	3	0.00	149495600	16270	47.28	9170	9240	9160	11940	6440	9190	9188.42	2.42	2233	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1986	19.72	0.41	12	0.08	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	0.00	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	2.02	N	017890	500	108 억	522101	N	N	16	N	N
45	20250321	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-10	5	-0.11	139385750	15169	44.08	9170	9240	9160	11940	6440	9190	9188.86	2.42	2164	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1983	19.70	0.41	12	0.07	466.00	22429.00	11630	20240320	-21.07	7430	20241209	23.55	9240	0.00	20250320	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
46	20250321	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	0	3	0.00	118998110	12947	37.63	9170	9240	9160	11940	6440	9190	9191.17	2.42	1910	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1986	19.72	0.41	12	0.06	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	0.00	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
47	20250321	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	0	3	0.00	113641110	12364	35.93	9170	9240	9160	11940	6440	9190	9191.29	2.42	1759	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1986	19.72	0.41	12	0.06	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	0.00	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
48	20250321	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	112270680	12215	35.50	9170	9240	9160	11940	6440	9190	9191.21	2.42	1720	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1988	19.74	0.41	12	0.06	466.00	22429.00	11630	20240320	-20.89	7430	20241209	23.82	9240	0.00	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
49	20250321	110329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	92459420	10062	29.24	9170	9240	9160	11940	6440	9190	9188.97	2.42	1203	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1988	19.74	0.41	12	0.05	466.00	22429.00	11630	20240320	-20.89	7430	20241209	23.82	9240	0.00	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
50	20250321	100331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	0	3	0.00	50001990	5438	15.80	9170	9240	9160	11940	6440	9190	9194.92	2.42	497	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1986	19.72	0.41	12	0.03	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	0.00	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
51	20250321	090332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	10	2	0.11	5248790	571	1.66	9170	9200	9160	11940	6440	9190	9192.28	2.42	-59	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6610	10	1	21605760	1988	19.74	0.41	12	0.00	466.00	22429.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	2.02	N	017890	500	108 억	522101	N	N	1	N	N
52	20250320	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	80	2	0.88	315869275	34385	92.12	9130	9240	9110	11840	6380	9110	9186.04	2.41	2040	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1986	19.72	0.41	12	0.16	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11630	-20.98	20240320	7430	23.69	20241209	2.04	N	017890	500	108 억	520059	N	N	1	N	N
53	20250320	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	80	2	0.88	268864205	29275	78.43	9130	9240	9110	11840	6380	9110	9184.09	2.41	2462	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1986	19.72	0.41	12	0.14	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11630	-20.98	20240320	7430	23.69	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
54	20250320	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	80	2	0.88	245255885	26703	71.54	9130	9240	9110	11840	6380	9110	9184.58	2.41	2223	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1986	19.72	0.41	12	0.12	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11630	-20.98	20240320	7430	23.69	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
55	20250320	130331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	70	2	0.77	236528275	25752	68.99	9130	9240	9110	11840	6380	9110	9184.85	2.41	2208	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1983	19.70	0.41	12	0.12	466.00	22429.00	11630	20240320	-21.07	7430	20241209	23.55	9240	-0.65	20250320	8090	13.47	20250227	11630	-21.07	20240320	7430	23.55	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
56	20250320	120329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	70	2	0.77	220287725	23983	64.25	9130	9240	9110	11840	6380	9110	9185.16	2.41	2323	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1983	19.70	0.41	12	0.11	466.00	22429.00	11630	20240320	-21.07	7430	20241209	23.55	9240	-0.65	20250320	8090	13.47	20250227	11630	-21.07	20240320	7430	23.55	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
57	20250320	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	80	2	0.88	196731965	21417	57.38	9130	9240	9110	11840	6380	9110	9185.79	2.41	2271	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1986	19.72	0.41	12	0.10	466.00	22429.00	11630	20240320	-20.98	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11630	-20.98	20240320	7430	23.69	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
58	20250320	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	90	2	0.99	187602800	20422	54.71	9130	9240	9110	11840	6380	9110	9186.31	2.41	2133	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1988	19.74	0.41	12	0.09	466.00	22429.00	11630	20240320	-20.89	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11630	-20.89	20240320	7430	23.82	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
59	20250320	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	20	2	0.22	13332040	1462	3.92	9130	9130	9110	11840	6380	9110	9119.04	2.41	-820	9183	9146	9083	9046	8983	9165	9065	108	2730	500	6550	10	1	21605760	1973	19.59	0.41	12	0.01	466.00	22429.00	11630	20240320	-21.50	7430	20241209	22.88	9130	0.00	20250320	8090	12.86	20250227	11630	-21.50	20240320	7430	22.88	20241209	2.04	N	017890	500	108 억	520059	N	N	0	N	N
60	20250319	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	90	2	1.00	334546925	36827	107.23	9030	9120	9020	11720	6320	9020	9084.28	2.31	8831	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1968	19.55	0.41	12	0.17	466.00	22429.00	11630	20240320	-21.67	7430	20241209	22.61	9120	-0.11	20250319	8090	12.61	20250227	11630	-21.67	20240320	7430	22.61	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
61	20250319	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	80	2	0.89	322481095	35502	103.37	9030	9120	9020	11720	6320	9020	9083.46	2.31	8689	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1966	19.53	0.41	12	0.16	466.00	22429.00	11630	20240320	-21.75	7430	20241209	22.48	9120	-0.22	20250319	8090	12.48	20250227	11630	-21.75	20240320	7430	22.48	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
62	20250319	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	70	2	0.78	285123345	31397	91.42	9030	9120	9020	11720	6320	9020	9081.23	2.31	8343	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1964	19.51	0.41	12	0.15	466.00	22429.00	11630	20240320	-21.84	7430	20241209	22.34	9120	-0.33	20250319	8090	12.36	20250227	11630	-21.84	20240320	7430	22.34	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
63	20250319	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	70	2	0.78	270199405	29754	86.63	9030	9120	9020	11720	6320	9020	9081.11	2.31	8128	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1964	19.51	0.41	12	0.14	466.00	22429.00	11630	20240320	-21.84	7430	20241209	22.34	9120	-0.33	20250319	8090	12.36	20250227	11630	-21.84	20240320	7430	22.34	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
64	20250319	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	70	2	0.78	248285365	27341	79.61	9030	9120	9020	11720	6320	9020	9081.06	2.31	7321	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1964	19.51	0.41	12	0.13	466.00	22429.00	11630	20240320	-21.84	7430	20241209	22.34	9120	-0.33	20250319	8090	12.36	20250227	11630	-21.84	20240320	7430	22.34	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
65	20250319	110329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	50	2	0.55	214285280	23594	68.70	9030	9120	9020	11720	6320	9020	9082.19	2.31	4283	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1960	19.46	0.40	12	0.11	466.00	22429.00	11630	20240320	-22.01	7430	20241209	22.07	9120	-0.55	20250319	8090	12.11	20250227	11630	-22.01	20240320	7430	22.07	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
66	20250319	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	70	2	0.78	136838030	15065	43.86	9030	9120	9020	11720	6320	9020	9083.17	2.31	2604	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1964	19.51	0.41	12	0.07	466.00	22429.00	11630	20240320	-21.84	7430	20241209	22.34	9120	-0.33	20250319	8090	12.36	20250227	11630	-21.84	20240320	7430	22.34	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
67	20250319	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	10	2	0.11	26065050	2870	8.36	9030	9110	9030	11720	6320	9020	9081.90	2.31	-1288	9146	9082	9046	8982	8946	9065	8965	108	2700	500	6490	10	1	21605760	1951	19.38	0.40	12	0.01	466.00	22429.00	11630	20240320	-22.36	7430	20241209	21.53	9110	0.00	20250318	8090	11.62	20250227	11630	-22.36	20240320	7430	21.53	20241209	2.04	N	017890	500	108 억	498576	N	N	40	N	N
68	20250318	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9020	50	2	0.56	308591090	34091	175.13	9110	9110	9010	11660	6280	8970	9052.00	2.27	8270	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1949	19.36	0.40	12	0.16	466.00	22429.00	11630	20240320	-22.44	7430	20241209	21.40	9110	-0.99	20250318	8090	11.50	20250227	11630	-22.44	20240320	7430	21.40	20241209	2.05	N	017890	500	108 억	490305	N	N	40	N	N
69	20250318	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	80	2	0.89	293965470	32470	166.80	9110	9110	9010	11660	6280	8970	9053.45	2.27	8406	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1955	19.42	0.40	12	0.15	466.00	22429.00	11630	20240320	-22.18	7430	20241209	21.80	9110	-0.66	20250318	8090	11.87	20250227	11630	-22.18	20240320	7430	21.80	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
70	20250318	140328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	70	2	0.78	265186620	29284	150.44	9110	9110	9010	11660	6280	8970	9055.69	2.27	8582	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1953	19.40	0.40	12	0.14	466.00	22429.00	11630	20240320	-22.27	7430	20241209	21.67	9110	-0.77	20250318	8090	11.74	20250227	11630	-22.27	20240320	7430	21.67	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
71	20250318	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9060	90	2	1.00	260456420	28761	147.75	9110	9110	9010	11660	6280	8970	9055.89	2.27	8432	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1957	19.44	0.40	12	0.13	466.00	22429.00	11630	20240320	-22.10	7430	20241209	21.94	9110	-0.55	20250318	8090	11.99	20250227	11630	-22.10	20240320	7430	21.94	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
72	20250318	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	80	2	0.89	219046100	24183	124.23	9110	9110	9010	11660	6280	8970	9057.86	2.27	6452	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1955	19.42	0.40	12	0.11	466.00	22429.00	11630	20240320	-22.18	7430	20241209	21.80	9110	-0.66	20250318	8090	11.87	20250227	11630	-22.18	20240320	7430	21.80	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
73	20250318	110327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9020	50	2	0.56	197295410	21779	111.88	9110	9110	9010	11660	6280	8970	9058.98	2.27	5244	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1949	19.36	0.40	12	0.10	466.00	22429.00	11630	20240320	-22.44	7430	20241209	21.40	9110	-0.99	20250318	8090	11.50	20250227	11630	-22.44	20240320	7430	21.40	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
74	20250318	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	80	2	0.89	160084690	17668	90.76	9110	9110	9010	11660	6280	8970	9060.72	2.27	4642	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1955	19.42	0.40	12	0.08	466.00	22429.00	11630	20240320	-22.18	7430	20241209	21.80	9110	-0.66	20250318	8090	11.87	20250227	11630	-22.18	20240320	7430	21.80	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
75	20250318	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	80	2	0.89	29622520	3258	16.74	9110	9110	9020	11660	6280	8970	9092.28	2.27	-458	9050	9010	8960	8920	8870	8985	8895	108	2690	500	6450	10	1	21605760	1955	19.42	0.40	12	0.02	466.00	22429.00	11630	20240320	-22.18	7430	20241209	21.80	9110	-0.66	20250318	8090	11.87	20250227	11630	-22.18	20240320	7430	21.80	20241209	2.05	N	017890	500	108 억	490305	N	N	0	N	N
76	20250317	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8970	60	2	0.67	174305280	19462	116.11	8990	9000	8910	11580	6240	8910	8956.15	2.27	124	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1938	19.25	0.40	12	0.09	466.00	22429.00	11630	20240320	-22.87	7430	20241209	20.73	9000	-0.33	20250317	8090	10.88	20250227	11630	-22.87	20240320	7430	20.73	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
77	20250317	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8950	40	2	0.45	168788460	18846	112.43	8990	9000	8910	11580	6240	8910	8956.20	2.27	156	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1934	19.21	0.40	12	0.09	466.00	22429.00	11630	20240320	-23.04	7430	20241209	20.46	9000	-0.56	20250317	8090	10.63	20250227	11630	-23.04	20240320	7430	20.46	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
78	20250317	140328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8960	50	2	0.56	151952790	16964	101.21	8990	9000	8910	11580	6240	8910	8957.37	2.27	-309	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1936	19.23	0.40	12	0.08	466.00	22429.00	11630	20240320	-22.96	7430	20241209	20.59	9000	-0.44	20250317	8090	10.75	20250227	11630	-22.96	20240320	7430	20.59	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
79	20250317	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8950	40	2	0.45	141884460	15839	94.49	8990	9000	8910	11580	6240	8910	8957.92	2.27	-592	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1934	19.21	0.40	12	0.07	466.00	22429.00	11630	20240320	-23.04	7430	20241209	20.46	9000	-0.56	20250317	8090	10.63	20250227	11630	-23.04	20240320	7430	20.46	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
80	20250317	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8930	20	2	0.22	81248150	9081	54.18	8990	8990	8910	11580	6240	8910	8947.05	2.27	-1391	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1929	19.16	0.40	12	0.04	466.00	22429.00	11630	20240320	-23.22	7430	20241209	20.19	8990	-0.67	20250317	8090	10.38	20250227	11630	-23.22	20240320	7430	20.19	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
81	20250317	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8920	10	2	0.11	64235420	7175	42.81	8990	8990	8910	11580	6240	8910	8952.67	2.27	-1797	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1927	19.14	0.40	12	0.03	466.00	22429.00	11630	20240320	-23.30	7430	20241209	20.05	8990	-0.78	20250317	8090	10.26	20250227	11630	-23.30	20240320	7430	20.05	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
82	20250317	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8930	20	2	0.22	43406170	4842	28.89	8990	8990	8910	11580	6240	8910	8964.51	2.27	-377	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1929	19.16	0.40	12	0.02	466.00	22429.00	11630	20240320	-23.22	7430	20241209	20.19	8990	-0.67	20250317	8090	10.38	20250227	11630	-23.22	20240320	7430	20.19	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
83	20250317	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8940	30	2	0.34	29422260	3277	19.55	8990	8990	8940	11580	6240	8910	8978.41	2.27	-615	9023	8966	8903	8846	8783	8935	8815	108	2670	500	6410	10	1	21605760	1932	19.18	0.40	12	0.02	466.00	22429.00	11630	20240320	-23.13	7430	20241209	20.32	8990	-0.56	20250317	8090	10.51	20250227	11630	-23.13	20240320	7430	20.32	20241209	2.04	N	017890	500	108 억	490631	N	N	29	N	N
84	20250314	160326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	60	2	0.68	149343680	16762	129.59	8920	8960	8840	11500	6200	8850	8909.66	2.27	1222	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1925	19.12	0.40	12	0.08	466.00	22429.00	11630	20240320	-23.39	7430	20241209	19.92	8960	0.00	20250312	8090	10.14	20250227	11630	-23.39	20240320	7430	19.92	20241209	2.02	N	017890	500	108 억	489479	N	N	29	N	N
85	20250314	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8900	50	2	0.56	139986940	15711	121.46	8920	8960	8840	11500	6200	8850	8910.12	2.27	1418	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1923	19.10	0.40	12	0.07	466.00	22429.00	11630	20240320	-23.47	7430	20241209	19.78	8960	0.00	20250312	8090	10.01	20250227	11630	-23.47	20240320	7430	19.78	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
86	20250314	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8920	70	2	0.79	132664040	14889	115.11	8920	8960	8840	11500	6200	8850	8910.20	2.27	1410	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1927	19.14	0.40	12	0.07	466.00	22429.00	11630	20240320	-23.30	7430	20241209	20.05	8960	0.00	20250312	8090	10.26	20250227	11630	-23.30	20240320	7430	20.05	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
87	20250314	130326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	30	2	0.34	115937390	13011	100.59	8920	8960	8840	11500	6200	8850	8910.72	2.27	1240	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1919	19.06	0.40	12	0.06	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	0.00	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
88	20250314	120327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8890	40	2	0.45	110001920	12343	95.42	8920	8960	8840	11500	6200	8850	8912.09	2.27	1240	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1921	19.08	0.40	12	0.06	466.00	22429.00	11630	20240320	-23.56	7430	20241209	19.65	8960	0.00	20250312	8090	9.89	20250227	11630	-23.56	20240320	7430	19.65	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
89	20250314	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8950	100	2	1.13	95328310	10694	82.67	8920	8960	8840	11500	6200	8850	8914.19	2.27	1475	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1934	19.21	0.40	12	0.05	466.00	22429.00	11630	20240320	-23.04	7430	20241209	20.46	8960	0.00	20250312	8090	10.63	20250227	11630	-23.04	20240320	7430	20.46	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
90	20250314	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	60	2	0.68	72734440	8164	63.12	8920	8960	8840	11500	6200	8850	8909.17	2.27	1470	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1925	19.12	0.40	12	0.04	466.00	22429.00	11630	20240320	-23.39	7430	20241209	19.92	8960	0.00	20250312	8090	10.14	20250227	11630	-23.39	20240320	7430	19.92	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
91	20250314	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8900	50	2	0.56	106950	12	0.09	8920	8920	8900	11500	6200	8850	8912.50	2.27	-6	8943	8896	8853	8806	8763	8875	8785	108	2650	500	6370	10	1	21605760	1923	19.10	0.40	12	0.00	466.00	22429.00	11630	20240320	-23.47	7430	20241209	19.78	8960	-0.67	20250312	8090	10.01	20250227	11630	-23.47	20240320	7430	19.78	20241209	2.02	N	017890	500	108 억	489479	N	N	0	N	N
92	20250313	160324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	-30	5	-0.34	113552955	12828	16.61	8900	8900	8810	11540	6220	8880	8851.96	2.22	-3926	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1912	18.99	0.39	12	0.06	466.00	22429.00	11630	20240320	-23.90	7430	20241209	19.11	8960	-1.23	20250312	8090	9.39	20250227	11630	-23.90	20240320	7430	19.11	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
93	20250313	150325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8860	-20	5	-0.23	101560265	11473	14.85	8900	8900	8810	11540	6220	8880	8852.11	2.22	-3278	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1914	19.01	0.40	12	0.05	466.00	22429.00	11630	20240320	-23.82	7430	20241209	19.25	8960	-1.12	20250312	8090	9.52	20250227	11630	-23.82	20240320	7430	19.25	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
94	20250313	140324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8820	-60	5	-0.68	94997925	10731	13.89	8900	8900	8810	11540	6220	8880	8852.66	2.22	-2951	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1906	18.93	0.39	12	0.05	466.00	22429.00	11630	20240320	-24.16	7430	20241209	18.71	8960	-1.56	20250312	8090	9.02	20250227	11630	-24.16	20240320	7430	18.71	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
95	20250313	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8860	-20	5	-0.23	81087575	9156	11.85	8900	8900	8810	11540	6220	8880	8856.22	2.22	-2056	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1914	19.01	0.40	12	0.04	466.00	22429.00	11630	20240320	-23.82	7430	20241209	19.25	8960	-1.12	20250312	8090	9.52	20250227	11630	-23.82	20240320	7430	19.25	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
96	20250313	120325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8860	-20	5	-0.23	71849495	8111	10.50	8900	8900	8810	11540	6220	8880	8858.28	2.22	-1684	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1914	19.01	0.40	12	0.04	466.00	22429.00	11630	20240320	-23.82	7430	20241209	19.25	8960	-1.12	20250312	8090	9.52	20250227	11630	-23.82	20240320	7430	19.25	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
97	20250313	110324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	0	3	0.00	67305965	7599	9.84	8900	8900	8810	11540	6220	8880	8857.21	2.22	-1356	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1919	19.06	0.40	12	0.04	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
98	20250313	100324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	0	3	0.00	26930315	3041	3.94	8900	8900	8810	11540	6220	8880	8855.74	2.22	-95	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1919	19.06	0.40	12	0.01	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
99	20250313	090325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	0	3	0.00	6418070	722	0.93	8900	8900	8860	11540	6220	8880	8889.29	2.22	-196	9060	8970	8870	8780	8680	9015	8825	108	2660	500	6390	10	1	21605760	1919	19.06	0.40	12	0.00	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	2.01	N	017890	500	108 억	478661	N	N	18	N	N
100	20250312	160323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	330	2	3.86	684648970	77192	342.56	8810	8960	8770	11110	5990	8550	8869.42	2.20	4383	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1919	19.06	0.40	12	0.36	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	1.99	N	017890	500	108 억	475774	N	N	18	N	N
101	20250312	150324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8830	280	2	3.27	651374750	73439	325.90	8810	8960	8770	11110	5990	8550	8869.60	2.20	4650	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1908	18.95	0.39	12	0.34	466.00	22429.00	11630	20240320	-24.08	7430	20241209	18.84	8960	-1.45	20250312	8090	9.15	20250227	11630	-24.08	20240320	7430	18.84	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
102	20250312	140323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	290	2	3.39	545215310	61415	272.54	8810	8960	8770	11110	5990	8550	8877.56	2.20	-217	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1910	18.97	0.39	12	0.28	466.00	22429.00	11630	20240320	-23.99	7430	20241209	18.98	8960	-1.34	20250312	8090	9.27	20250227	11630	-23.99	20240320	7430	18.98	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
103	20250312	130323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	330	2	3.86	502019685	56538	250.90	8810	8960	8770	11110	5990	8550	8879.33	2.20	-2469	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1919	19.06	0.40	12	0.26	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
104	20250312	120324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	330	2	3.86	416602525	46887	208.07	8810	8960	8770	11110	5990	8550	8885.25	2.20	-380	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1919	19.06	0.40	12	0.22	466.00	22429.00	11630	20240320	-23.65	7430	20241209	19.52	8960	-0.89	20250312	8090	9.77	20250227	11630	-23.65	20240320	7430	19.52	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
105	20250312	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8870	320	2	3.74	380322085	42796	189.92	8810	8960	8770	11110	5990	8550	8886.86	2.20	-176	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1916	19.03	0.40	12	0.20	466.00	22429.00	11630	20240320	-23.73	7430	20241209	19.38	8960	-1.00	20250312	8090	9.64	20250227	11630	-23.73	20240320	7430	19.38	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
106	20250312	100323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	290	2	3.39	360762605	40586	180.11	8810	8960	8770	11110	5990	8550	8888.84	2.20	243	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1910	18.97	0.39	12	0.19	466.00	22429.00	11630	20240320	-23.99	7430	20241209	18.98	8960	-1.34	20250312	8090	9.27	20250227	11630	-23.99	20240320	7430	18.98	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
107	20250312	090324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8930	380	2	4.44	131007640	14809	65.72	8810	8930	8770	11110	5990	8550	8846.49	2.20	-955	8723	8636	8483	8396	8243	8680	8440	108	2560	500	6150	10	1	21605760	1929	19.16	0.40	12	0.07	466.00	22429.00	11630	20240320	-23.22	7430	20241209	20.19	8930	0.00	20250312	8090	10.38	20250227	11630	-23.22	20240320	7430	20.19	20241209	1.99	N	017890	500	108 억	475774	N	N	66	N	N
108	20250311	160321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-40	5	-0.47	187268665	22155	184.07	8510	8570	8330	11160	6020	8590	8452.66	2.19	2204	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1847	18.35	0.38	12	0.10	466.00	22429.00	11690	20240227	-26.86	7430	20241209	15.07	8730	-2.06	20250227	8090	5.69	20250227	11630	-26.48	20240320	7430	15.07	20241209	1.99	N	017890	500	108 억	473422	N	N	66	N	N
109	20250311	150322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	-40	5	-0.47	172637465	20444	169.86	8510	8570	8330	11160	6020	8590	8444.41	2.19	2606	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1847	18.35	0.38	12	0.09	466.00	22429.00	11690	20240227	-26.86	7430	20241209	15.07	8730	-2.06	20250227	8090	5.69	20250227	11630	-26.48	20240320	7430	15.07	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
110	20250311	140322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	-30	5	-0.35	144912515	17204	142.94	8510	8560	8330	11160	6020	8590	8423.19	2.19	4119	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1849	18.37	0.38	12	0.08	466.00	22429.00	11690	20240227	-26.78	7430	20241209	15.21	8730	-1.95	20250227	8090	5.81	20250227	11630	-26.40	20240320	7430	15.21	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
111	20250311	130322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	-100	5	-1.16	127097675	15109	125.53	8510	8550	8330	11160	6020	8590	8412.05	2.19	3151	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1834	18.22	0.38	12	0.07	466.00	22429.00	11690	20240227	-27.37	7430	20241209	14.27	8730	-2.75	20250227	8090	4.94	20250227	11630	-27.00	20240320	7430	14.27	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
112	20250311	120321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	-110	5	-1.28	120603025	14342	119.16	8510	8550	8330	11160	6020	8590	8409.08	2.19	3164	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1832	18.20	0.38	12	0.07	466.00	22429.00	11690	20240227	-27.46	7430	20241209	14.13	8730	-2.86	20250227	8090	4.82	20250227	11630	-27.09	20240320	7430	14.13	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
113	20250311	110322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8360	-230	5	-2.68	114286225	13593	112.94	8510	8550	8330	11160	6020	8590	8407.73	2.19	2960	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1806	17.94	0.37	12	0.06	466.00	22429.00	11690	20240227	-28.49	7430	20241209	12.52	8730	-4.24	20250227	8090	3.34	20250227	11630	-28.12	20240320	7430	12.52	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
114	20250311	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-70	5	-0.81	21263090	2500	20.77	8510	8550	8490	11160	6020	8590	8505.24	2.19	-9	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1841	18.28	0.38	12	0.01	466.00	22429.00	11690	20240227	-27.12	7430	20241209	14.67	8730	-2.41	20250227	8090	5.32	20250227	11630	-26.74	20240320	7430	14.67	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
115	20250311	090322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-80	5	-0.93	3651070	429	3.56	8510	8520	8510	11160	6020	8590	8510.65	2.19	28	8723	8656	8623	8556	8523	8640	8540	108	2570	500	6180	10	1	21605760	1839	18.26	0.38	12	0.00	466.00	22429.00	11690	20240227	-27.20	7430	20241209	14.54	8730	-2.52	20250227	8090	5.19	20250227	11630	-26.83	20240320	7430	14.54	20241209	1.99	N	017890	500	108 억	473422	N	N	0	N	N
116	20250310	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-70	5	-0.81	103713320	12036	247.30	8690	8690	8590	11250	6070	8660	8616.93	2.19	-300	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1856	18.43	0.38	12	0.06	466.00	22429.00	11900	20240226	-27.82	7430	20241209	15.61	8730	-1.60	20250227	8090	6.18	20250227	11630	-26.14	20240320	7430	15.61	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
117	20250310	150321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-40	5	-0.46	81159170	9416	193.47	8690	8690	8590	11250	6070	8660	8619.28	2.19	429	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1862	18.50	0.38	12	0.04	466.00	22429.00	11900	20240226	-27.56	7430	20241209	16.02	8730	-1.26	20250227	8090	6.55	20250227	11630	-25.88	20240320	7430	16.02	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
118	20250310	140321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	62356680	7231	148.57	8690	8690	8590	11250	6070	8660	8623.52	2.19	429	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1865	18.52	0.38	12	0.03	466.00	22429.00	11900	20240226	-27.48	7430	20241209	16.15	8730	-1.15	20250227	8090	6.67	20250227	11630	-25.80	20240320	7430	16.15	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
119	20250310	130321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	44409820	5146	105.73	8690	8690	8600	11250	6070	8660	8629.97	2.19	277	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1865	18.52	0.38	12	0.02	466.00	22429.00	11900	20240226	-27.48	7430	20241209	16.15	8730	-1.15	20250227	8090	6.67	20250227	11630	-25.80	20240320	7430	16.15	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
120	20250310	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	0	3	0.00	35642110	4129	84.84	8690	8690	8600	11250	6070	8660	8632.14	2.19	242	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1871	18.58	0.39	12	0.02	466.00	22429.00	11900	20240226	-27.23	7430	20241209	16.55	8730	-0.80	20250227	8090	7.05	20250227	11630	-25.54	20240320	7430	16.55	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
121	20250310	110320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	24128850	2796	57.45	8690	8690	8600	11250	6070	8660	8629.77	2.19	203	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1865	18.52	0.38	12	0.01	466.00	22429.00	11900	20240226	-27.48	7430	20241209	16.15	8730	-1.15	20250227	8090	6.67	20250227	11630	-25.80	20240320	7430	16.15	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
122	20250310	100320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-50	5	-0.58	7191940	831	17.07	8690	8690	8600	11250	6070	8660	8654.56	2.19	-307	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1860	18.48	0.38	12	0.00	466.00	22429.00	11900	20240226	-27.65	7430	20241209	15.88	8730	-1.37	20250227	8090	6.43	20250227	11630	-25.97	20240320	7430	15.88	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
123	20250310	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	-20	5	-0.23	2155130	249	5.12	8690	8690	8640	11250	6070	8660	8655.14	2.19	-243	8793	8726	8613	8546	8433	8670	8490	108	2590	500	6230	10	1	21605760	1867	18.54	0.39	12	0.00	466.00	22429.00	11900	20240226	-27.39	7430	20241209	16.29	8730	-1.03	20250227	8090	6.80	20250227	11630	-25.71	20240320	7430	16.29	20241209	1.99	N	017890	500	108 억	473722	N	N	0	N	N
124	20250307	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	42008460	4867	27.66	8670	8680	8500	11270	6070	8670	8631.15	2.19	-133	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1871	18.58	0.39	12	0.02	466.00	22429.00	11940	20240223	-27.47	7430	20241209	16.55	8730	-0.80	20250227	8090	7.05	20250227	11630	-25.54	20240320	7430	16.55	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
125	20250307	150321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	-30	5	-0.35	36573510	4239	24.09	8670	8680	8500	11270	6070	8670	8627.86	2.19	74	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1867	18.54	0.39	12	0.02	466.00	22429.00	11940	20240223	-27.64	7430	20241209	16.29	8730	-1.03	20250227	8090	6.80	20250227	11630	-25.71	20240320	7430	16.29	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
126	20250307	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	17662120	2050	11.65	8670	8680	8500	11270	6070	8670	8615.67	2.19	275	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1871	18.58	0.39	12	0.01	466.00	22429.00	11940	20240223	-27.47	7430	20241209	16.55	8730	-0.80	20250227	8090	7.05	20250227	11630	-25.54	20240320	7430	16.55	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
127	20250307	130320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8650	-20	5	-0.23	16177680	1878	10.67	8670	8680	8500	11270	6070	8670	8614.31	2.19	226	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1869	18.56	0.39	12	0.01	466.00	22429.00	11940	20240223	-27.55	7430	20241209	16.42	8730	-0.92	20250227	8090	6.92	20250227	11630	-25.62	20240320	7430	16.42	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
128	20250307	120321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	-10	5	-0.12	14696320	1706	9.70	8670	8680	8500	11270	6070	8670	8614.49	2.19	226	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1871	18.58	0.39	12	0.01	466.00	22429.00	11940	20240223	-27.47	7430	20241209	16.55	8730	-0.80	20250227	8090	7.05	20250227	11630	-25.54	20240320	7430	16.55	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
129	20250307	110319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8610	-60	5	-0.69	12389080	1439	8.18	8670	8680	8500	11270	6070	8670	8609.51	2.19	351	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1860	18.48	0.38	12	0.01	466.00	22429.00	11940	20240223	-27.89	7430	20241209	15.88	8730	-1.37	20250227	8090	6.43	20250227	11630	-25.97	20240320	7430	15.88	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
130	20250307	100319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-70	5	-0.81	8074340	939	5.34	8670	8680	8500	11270	6070	8670	8598.87	2.19	130	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1858	18.45	0.38	12	0.00	466.00	22429.00	11940	20240223	-27.97	7430	20241209	15.75	8730	-1.49	20250227	8090	6.30	20250227	11630	-26.05	20240320	7430	15.75	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
131	20250307	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	0	3	0.00	234090	27	0.15	8670	8670	8670	11270	6070	8670	8670.00	2.19	-23	8776	8722	8666	8612	8556	8750	8640	108	2600	500	6240	10	1	21605760	1873	18.61	0.39	12	0.00	466.00	22429.00	11940	20240223	-27.39	7430	20241209	16.69	8730	-0.69	20250227	8090	7.17	20250227	11630	-25.45	20240320	7430	16.69	20241209	1.98	N	017890	500	108 억	473856	N	N	0	N	N
132	20250306	160318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	152375530	17590	137.15	8630	8720	8610	11210	6050	8630	8662.62	2.05	1639	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.08	466.00	22429.00	12200	20240222	-28.93	7430	20241209	16.69	8730	-0.69	20250227	8090	7.17	20250227	11630	-25.45	20240320	7430	16.69	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
133	20250306	150318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8660	30	2	0.35	146325540	16890	131.70	8630	8720	8610	11210	6050	8630	8663.44	2.05	2038	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1871	18.58	0.39	12	0.08	466.00	22429.00	12200	20240222	-29.02	7430	20241209	16.55	8730	-0.80	20250227	8090	7.05	20250227	11630	-25.54	20240320	7430	16.55	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
134	20250306	140318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	132723260	15313	119.40	8630	8720	8610	11210	6050	8630	8667.36	2.05	2028	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1862	18.50	0.38	12	0.07	466.00	22429.00	12200	20240222	-29.34	7430	20241209	16.02	8730	-1.26	20250227	8090	6.55	20250227	11630	-25.88	20240320	7430	16.02	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
135	20250306	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	40	2	0.46	90263790	10419	81.24	8630	8720	8610	11210	6050	8630	8663.38	2.05	1862	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1873	18.61	0.39	12	0.05	466.00	22429.00	12200	20240222	-28.93	7430	20241209	16.69	8730	-0.69	20250227	8090	7.17	20250227	11630	-25.45	20240320	7430	16.69	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
136	20250306	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	10	2	0.12	86240450	9954	77.61	8630	8720	8610	11210	6050	8630	8663.90	2.05	1862	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1867	18.54	0.39	12	0.05	466.00	22429.00	12200	20240222	-29.18	7430	20241209	16.29	8730	-1.03	20250227	8090	6.80	20250227	11630	-25.71	20240320	7430	16.29	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
137	20250306	110317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	10	2	0.12	74409710	8583	66.92	8630	8720	8610	11210	6050	8630	8669.43	2.05	1277	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1867	18.54	0.39	12	0.04	466.00	22429.00	12200	20240222	-29.18	7430	20241209	16.29	8730	-1.03	20250227	8090	6.80	20250227	11630	-25.71	20240320	7430	16.29	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
138	20250306	100318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8650	20	2	0.23	52613260	6061	47.26	8630	8720	8610	11210	6050	8630	8680.62	2.05	283	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1869	18.56	0.39	12	0.03	466.00	22429.00	12200	20240222	-29.10	7430	20241209	16.42	8730	-0.92	20250227	8090	6.92	20250227	11630	-25.62	20240320	7430	16.42	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
139	20250306	090320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8650	20	2	0.23	215790	25	0.19	8630	8650	8630	11210	6050	8630	8631.60	2.05	-23	8810	8720	8560	8470	8310	8765	8515	108	2580	500	6210	10	1	21605760	1869	18.56	0.39	12	0.00	466.00	22429.00	12200	20240222	-29.10	7430	20241209	16.42	8730	-0.92	20250227	8090	6.92	20250227	11630	-25.62	20240320	7430	16.42	20241209	1.95	N	017890	500	108 억	442217	N	N	2	N	N
140	20250305	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	120	2	1.41	109460680	12825	63.79	8400	8650	8400	11060	5960	8510	8534.95	2.03	3945	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1865	18.52	0.38	12	0.06	466.00	22429.00	12240	20240221	-29.49	7430	20241209	16.15	8730	-1.15	20250227	8090	6.67	20250227	11630	-25.80	20240320	7430	16.15	20241209	1.95	N	017890	500	108 억	438430	N	N	2	N	N
141	20250305	150317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8630	120	2	1.41	97541510	11443	56.92	8400	8650	8400	11060	5960	8510	8524.12	2.03	4732	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1865	18.52	0.38	12	0.05	466.00	22429.00	12240	20240221	-29.49	7430	20241209	16.15	8730	-1.15	20250227	8090	6.67	20250227	11630	-25.80	20240320	7430	16.15	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
142	20250305	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8560	50	2	0.59	72227650	8503	42.29	8400	8590	8400	11060	5960	8510	8494.37	2.03	3376	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1849	18.37	0.38	12	0.04	466.00	22429.00	12240	20240221	-30.07	7430	20241209	15.21	8730	-1.95	20250227	8090	5.81	20250227	11630	-26.40	20240320	7430	15.21	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
143	20250305	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8550	40	2	0.47	47093760	5564	27.67	8400	8590	8400	11060	5960	8510	8464.01	2.03	1536	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1847	18.35	0.38	12	0.03	466.00	22429.00	12240	20240221	-30.15	7430	20241209	15.07	8730	-2.06	20250227	8090	5.69	20250227	11630	-26.48	20240320	7430	15.07	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
144	20250305	120316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	0	3	0.00	43462270	5138	25.56	8400	8590	8400	11060	5960	8510	8458.99	2.03	1260	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1839	18.26	0.38	12	0.02	466.00	22429.00	12240	20240221	-30.47	7430	20241209	14.54	8730	-2.52	20250227	8090	5.19	20250227	11630	-26.83	20240320	7430	14.54	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
145	20250305	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	-20	5	-0.24	40267700	4763	23.69	8400	8590	8400	11060	5960	8510	8454.27	2.03	995	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1834	18.22	0.38	12	0.02	466.00	22429.00	12240	20240221	-30.64	7430	20241209	14.27	8730	-2.75	20250227	8090	4.94	20250227	11630	-27.00	20240320	7430	14.27	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
146	20250305	100316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	-10	5	-0.12	31270220	3706	18.43	8400	8590	8400	11060	5960	8510	8437.73	2.03	549	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1836	18.24	0.38	12	0.02	466.00	22429.00	12240	20240221	-30.56	7430	20241209	14.40	8730	-2.63	20250227	8090	5.07	20250227	11630	-26.91	20240320	7430	14.40	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
147	20250305	090314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	80	2	0.94	15112030	1797	8.94	8400	8590	8400	11060	5960	8510	8409.59	2.03	167	8643	8576	8473	8406	8303	8525	8355	108	2550	500	6120	10	1	21605760	1856	18.43	0.38	12	0.01	466.00	22429.00	12240	20240221	-29.82	7430	20241209	15.61	8730	-1.60	20250227	8090	6.18	20250227	11630	-26.14	20240320	7430	15.61	20241209	1.95	N	017890	500	108 억	438430	N	N	0	N	N
148	20250304	160312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8510	-20	5	-0.23	169533645	20095	115.13	8530	8540	8370	11080	5980	8530	8436.61	2.06	-7073	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1839	18.26	0.38	12	0.09	466.00	22429.00	12250	20240220	-30.53	7430	20241209	14.54	8730	-2.52	20250227	8090	5.19	20250227	11630	-26.83	20240320	7430	14.54	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
149	20250304	150312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-10	5	-0.12	160043655	18979	108.74	8530	8540	8370	11080	5980	8530	8432.67	2.06	-6533	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1841	18.28	0.38	12	0.09	466.00	22429.00	12250	20240220	-30.45	7430	20241209	14.67	8730	-2.41	20250227	8090	5.32	20250227	11630	-26.74	20240320	7430	14.67	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
150	20250304	140313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8500	-30	5	-0.35	149394975	17725	101.55	8530	8540	8370	11080	5980	8530	8428.49	2.06	-6816	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1836	18.24	0.38	12	0.08	466.00	22429.00	12250	20240220	-30.61	7430	20241209	14.40	8730	-2.63	20250227	8090	5.07	20250227	11630	-26.91	20240320	7430	14.40	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
151	20250304	130312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8520	-10	5	-0.12	144078075	17100	97.97	8530	8530	8370	11080	5980	8530	8425.62	2.06	-6747	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1841	18.28	0.38	12	0.08	466.00	22429.00	12250	20240220	-30.45	7430	20241209	14.67	8730	-2.41	20250227	8090	5.32	20250227	11630	-26.74	20240320	7430	14.67	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
152	20250304	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8490	-40	5	-0.47	131380625	15604	89.40	8530	8530	8370	11080	5980	8530	8419.68	2.06	-6573	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1834	18.22	0.38	12	0.07	466.00	22429.00	12250	20240220	-30.69	7430	20241209	14.27	8730	-2.75	20250227	8090	4.94	20250227	11630	-27.00	20240320	7430	14.27	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
153	20250304	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	-50	5	-0.59	125118525	14866	85.17	8530	8530	8370	11080	5980	8530	8416.42	2.06	-6337	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1832	18.20	0.38	12	0.07	466.00	22429.00	12250	20240220	-30.78	7430	20241209	14.13	8730	-2.86	20250227	8090	4.82	20250227	11630	-27.09	20240320	7430	14.13	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
154	20250304	100311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8430	-100	5	-1.17	85088665	10121	57.99	8530	8530	8370	11080	5980	8530	8407.14	2.06	-2833	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1821	18.09	0.38	12	0.05	466.00	22429.00	12250	20240220	-31.18	7430	20241209	13.46	8730	-3.44	20250227	8090	4.20	20250227	11630	-27.52	20240320	7430	13.46	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N
155	20250304	090310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8480	-50	5	-0.59	3539840	415	2.38	8530	8530	8480	11080	5980	8530	8529.73	2.06	-3	8710	8620	8530	8440	8350	8575	8395	108	2550	500	6140	10	1	21605760	1832	18.20	0.38	12	0.00	466.00	22429.00	12250	20240220	-30.78	7430	20241209	14.13	8730	-2.86	20250227	8090	4.82	20250227	11630	-27.09	20240320	7430	14.13	20241209	1.97	N	017890	500	108 억	445496	N	N	402	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History