KissMeData/107600/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	-200	5	-1.24	78555790	4951	59.91	16130	16290	15750	20900	11270	16100	15866.65	0.61	-889	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	792	-7.30	1.50	12	0.10	-2178.00	10630.00	60900	20240318	-73.89	14390	20241210	10.49	21050	-24.47	20250204	15300	3.92	20250102	58500	-72.82	20240401	14390	10.49	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
3	20250328	150820	57	100.00	KOSDAQ	화학	N	N	N	N	N	15770	-330	5	-2.05	63415790	3995	48.34	16130	16290	15750	20900	11270	16100	15873.79	0.61	-841	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	786	-7.24	1.48	12	0.08	-2178.00	10630.00	60900	20240318	-74.11	14390	20241210	9.59	21050	-25.08	20250204	15300	3.07	20250102	58500	-73.04	20240401	14390	9.59	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
4	20250328	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	15880	-220	5	-1.37	56415860	3553	42.99	16130	16290	15750	20900	11270	16100	15878.37	0.61	-595	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	791	-7.29	1.49	12	0.07	-2178.00	10630.00	60900	20240318	-73.92	14390	20241210	10.35	21050	-24.56	20250204	15300	3.79	20250102	58500	-72.85	20240401	14390	10.35	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
5	20250328	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	-200	5	-1.24	40419020	2543	30.77	16130	16290	15800	20900	11270	16100	15894.23	0.61	-420	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	792	-7.30	1.50	12	0.05	-2178.00	10630.00	60900	20240318	-73.89	14390	20241210	10.49	21050	-24.47	20250204	15300	3.92	20250102	58500	-72.82	20240401	14390	10.49	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
6	20250328	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-270	5	-1.68	34728940	2184	26.43	16130	16290	15830	20900	11270	16100	15901.53	0.61	-396	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	789	-7.27	1.49	12	0.04	-2178.00	10630.00	60900	20240318	-74.01	14390	20241210	10.01	21050	-24.80	20250204	15300	3.46	20250102	58500	-72.94	20240401	14390	10.01	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
7	20250328	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-270	5	-1.68	33984370	2137	25.86	16130	16290	15830	20900	11270	16100	15902.84	0.61	-398	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	789	-7.27	1.49	12	0.04	-2178.00	10630.00	60900	20240318	-74.01	14390	20241210	10.01	21050	-24.80	20250204	15300	3.46	20250102	58500	-72.94	20240401	14390	10.01	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
8	20250328	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	-230	5	-1.43	14743010	925	11.19	16130	16290	15870	20900	11270	16100	15938.39	0.61	-301	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	791	-7.29	1.49	12	0.02	-2178.00	10630.00	60900	20240318	-73.94	14390	20241210	10.28	21050	-24.61	20250204	15300	3.73	20250102	58500	-72.87	20240401	14390	10.28	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
9	20250328	090827	57	100.00	KOSDAQ	화학	N	N	N	N	N	15960	-140	5	-0.87	561300	35	0.42	16130	16130	15960	20900	11270	16100	16037.14	0.61	-20	16973	16536	16263	15826	15553	16400	15690	28	4800	500	10940	10	1	4981545	795	-7.33	1.50	12	0.00	-2178.00	10630.00	60900	20240318	-73.79	14390	20241210	10.91	21050	-24.18	20250204	15300	4.31	20250102	58500	-72.72	20240401	14390	10.91	20241210	1.81	N	107600	500	27 억	30294	N	N	0	N	N
10	20250327	162021	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-90	5	-0.56	131380960	8151	162.69	16700	16700	15990	21000	11340	16190	16118.39	0.64	-1722	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	802	-7.39	1.51	12	0.16	-2178.00	10630.00	60900	20240318	-73.56	14390	20241210	11.88	21050	-23.52	20250204	15300	5.23	20250102	59500	-72.94	20240327	14390	11.88	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
11	20250327	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-90	5	-0.56	122205930	7579	151.28	16700	16700	16000	21000	11340	16190	16124.28	0.64	-1614	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	802	-7.39	1.51	12	0.15	-2178.00	10630.00	60900	20240318	-73.56	14390	20241210	11.88	21050	-23.52	20250204	15300	5.23	20250102	59500	-72.94	20240327	14390	11.88	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
12	20250327	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-80	5	-0.49	117259890	7270	145.11	16700	16700	16000	21000	11340	16190	16129.28	0.64	-1464	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	803	-7.40	1.52	12	0.15	-2178.00	10630.00	60900	20240318	-73.55	14390	20241210	11.95	21050	-23.47	20250204	15300	5.29	20250102	59500	-72.92	20240327	14390	11.95	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
13	20250327	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	-100	5	-0.62	98925950	6125	122.26	16700	16700	16000	21000	11340	16190	16151.18	0.64	-1347	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	802	-7.39	1.51	12	0.12	-2178.00	10630.00	60900	20240318	-73.58	14390	20241210	11.81	21050	-23.56	20250204	15300	5.16	20250102	59500	-72.96	20240327	14390	11.81	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
14	20250327	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-70	5	-0.43	97212010	6018	120.12	16700	16700	16000	21000	11340	16190	16153.54	0.64	-1354	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	803	-7.40	1.52	12	0.12	-2178.00	10630.00	60900	20240318	-73.53	14390	20241210	12.02	21050	-23.42	20250204	15300	5.36	20250102	59500	-72.91	20240327	14390	12.02	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
15	20250327	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-180	5	-1.11	82958600	5129	102.38	16700	16700	16000	21000	11340	16190	16174.42	0.64	-1177	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	798	-7.35	1.51	12	0.10	-2178.00	10630.00	60900	20240318	-73.71	14390	20241210	11.26	21050	-23.94	20250204	15300	4.64	20250102	59500	-73.09	20240327	14390	11.26	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
16	20250327	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-70	5	-0.43	34680870	2120	42.32	16700	16700	16100	21000	11340	16190	16358.90	0.64	-695	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	803	-7.40	1.52	12	0.04	-2178.00	10630.00	60900	20240318	-73.53	14390	20241210	12.02	21050	-23.42	20250204	15300	5.36	20250102	59500	-72.91	20240327	14390	12.02	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
17	20250327	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	-20	5	-0.12	17273760	1043	20.82	16700	16700	16100	21000	11340	16190	16561.61	0.64	-480	16543	16366	16223	16046	15903	16455	16135	28	4810	500	11000	10	1	4981545	806	-7.42	1.52	12	0.02	-2178.00	10630.00	60900	20240318	-73.45	14390	20241210	12.37	21050	-23.18	20250204	15300	5.69	20250102	59500	-72.82	20240327	14390	12.37	20241210	1.80	N	107600	500	27 억	32017	N	N	0	N	N
18	20250326	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16190	-110	5	-0.67	80144025	4957	56.07	16150	16400	16080	21150	11410	16300	16167.85	0.56	907	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	807	-7.43	1.52	12	0.10	-2178.00	10630.00	60900	20240318	-73.42	14390	20241210	12.51	21050	-23.09	20250204	15300	5.82	20250102	60000	-73.02	20240326	14390	12.51	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
19	20250326	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	-140	5	-0.86	69742865	4314	48.80	16150	16400	16080	21150	11410	16300	16166.64	0.56	978	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	805	-7.42	1.52	12	0.09	-2178.00	10630.00	60900	20240318	-73.46	14390	20241210	12.30	21050	-23.23	20250204	15300	5.62	20250102	60000	-73.07	20240326	14390	12.30	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
20	20250326	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-120	5	-0.74	65115295	4028	45.57	16150	16400	16080	21150	11410	16300	16165.66	0.56	979	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	806	-7.43	1.52	12	0.08	-2178.00	10630.00	60900	20240318	-73.43	14390	20241210	12.44	21050	-23.14	20250204	15300	5.75	20250102	60000	-73.03	20240326	14390	12.44	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
21	20250326	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-20	5	-0.12	54473205	3374	38.17	16150	16400	16080	21150	11410	16300	16144.99	0.56	1124	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	811	-7.47	1.53	12	0.07	-2178.00	10630.00	60900	20240318	-73.27	14390	20241210	13.13	21050	-22.66	20250204	15300	6.41	20250102	60000	-72.87	20240326	14390	13.13	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
22	20250326	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	-150	5	-0.92	48470805	3002	33.96	16150	16400	16080	21150	11410	16300	16146.17	0.56	1079	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	805	-7.42	1.52	12	0.06	-2178.00	10630.00	60900	20240318	-73.48	14390	20241210	12.23	21050	-23.28	20250204	15300	5.56	20250102	60000	-73.08	20240326	14390	12.23	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
23	20250326	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-120	5	-0.74	42815455	2651	29.99	16150	16400	16080	21150	11410	16300	16150.68	0.56	996	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	806	-7.43	1.52	12	0.05	-2178.00	10630.00	60900	20240318	-73.43	14390	20241210	12.44	21050	-23.14	20250204	15300	5.75	20250102	60000	-73.03	20240326	14390	12.44	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
24	20250326	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	-150	5	-0.92	11833100	731	8.27	16150	16400	16130	21150	11410	16300	16187.55	0.56	56	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	805	-7.42	1.52	12	0.01	-2178.00	10630.00	60900	20240318	-73.48	14390	20241210	12.23	21050	-23.28	20250204	15300	5.56	20250102	60000	-73.08	20240326	14390	12.23	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
25	20250326	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-20	5	-0.12	4351210	269	3.04	16150	16300	16150	21150	11410	16300	16175.50	0.56	87	16706	16502	16176	15972	15646	16605	16075	28	4850	500	11080	10	1	4981545	811	-7.47	1.53	12	0.01	-2178.00	10630.00	60900	20240318	-73.27	14390	20241210	13.13	21050	-22.66	20250204	15300	6.41	20250102	60000	-72.87	20240326	14390	13.13	20241210	1.80	N	107600	500	27 억	28111	N	N	0	N	N
26	20250325	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	16300	160	2	0.99	141689610	8839	75.35	16150	16380	15850	20950	11300	16140	16030.02	0.57	-1684	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	812	-7.48	1.53	12	0.18	-2178.00	10630.00	62300	20240313	-73.84	14390	20241210	13.27	21050	-22.57	20250204	15300	6.54	20250102	60000	-72.83	20240326	14390	13.27	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
27	20250325	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	30	2	0.19	126975440	7924	67.55	16150	16380	15850	20950	11300	16140	16024.16	0.57	-1684	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	806	-7.42	1.52	12	0.16	-2178.00	10630.00	62300	20240313	-74.04	14390	20241210	12.37	21050	-23.18	20250204	15300	5.69	20250102	60000	-73.05	20240326	14390	12.37	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
28	20250325	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	15970	-170	5	-1.05	100562150	6271	53.46	16150	16380	15850	20950	11300	16140	16036.06	0.57	-1212	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	796	-7.33	1.50	12	0.13	-2178.00	10630.00	62300	20240313	-74.37	14390	20241210	10.98	21050	-24.13	20250204	15300	4.38	20250102	60000	-73.38	20240326	14390	10.98	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
29	20250325	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	-240	5	-1.49	86663260	5397	46.01	16150	16380	15900	20950	11300	16140	16057.67	0.57	-1091	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	792	-7.30	1.50	12	0.11	-2178.00	10630.00	62300	20240313	-74.48	14390	20241210	10.49	21050	-24.47	20250204	15300	3.92	20250102	60000	-73.50	20240326	14390	10.49	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
30	20250325	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	-240	5	-1.49	75725620	4710	40.15	16150	16380	15900	20950	11300	16140	16077.63	0.57	-1074	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	792	-7.30	1.50	12	0.09	-2178.00	10630.00	62300	20240313	-74.48	14390	20241210	10.49	21050	-24.47	20250204	15300	3.92	20250102	60000	-73.50	20240326	14390	10.49	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
31	20250325	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	-140	5	-0.87	59938740	3720	31.71	16150	16380	16000	20950	11300	16140	16112.56	0.57	-711	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	797	-7.35	1.51	12	0.07	-2178.00	10630.00	62300	20240313	-74.32	14390	20241210	11.19	21050	-23.99	20250204	15300	4.58	20250102	60000	-73.33	20240326	14390	11.19	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
32	20250325	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	10	2	0.06	40439110	2504	21.35	16150	16380	16100	20950	11300	16140	16149.80	0.57	-121	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	805	-7.42	1.52	12	0.05	-2178.00	10630.00	62300	20240313	-74.08	14390	20241210	12.23	21050	-23.28	20250204	15300	5.56	20250102	60000	-73.08	20240326	14390	12.23	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
33	20250325	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	16350	210	2	1.30	2592270	160	1.36	16150	16380	16150	20950	11300	16140	16201.69	0.57	-23	16633	16386	16193	15946	15753	16290	15850	28	4810	500	10970	10	1	4981545	814	-7.51	1.54	12	0.00	-2178.00	10630.00	62300	20240313	-73.76	14390	20241210	13.62	21050	-22.33	20250204	15300	6.86	20250102	60000	-72.75	20240326	14390	13.62	20241210	1.81	N	107600	500	27 억	28422	N	N	0	N	N
34	20250324	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	-310	5	-1.88	189811765	11728	111.48	16440	16440	16000	21350	11520	16450	16184.64	0.54	-781	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	804	-7.41	1.52	12	0.24	-2178.00	10630.00	62300	20240313	-74.09	14390	20241210	12.16	21050	-23.33	20250204	15300	5.49	20250102	60000	-73.10	20240326	14390	12.16	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
35	20250324	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-330	5	-2.01	167096255	10319	98.09	16440	16440	16000	21350	11520	16450	16193.07	0.54	-875	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	803	-7.40	1.52	12	0.21	-2178.00	10630.00	62300	20240313	-74.13	14390	20241210	12.02	21050	-23.42	20250204	15300	5.36	20250102	60000	-73.13	20240326	14390	12.02	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
36	20250324	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-270	5	-1.64	146121845	9020	85.74	16440	16440	16000	21350	11520	16450	16199.76	0.54	-1077	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	806	-7.43	1.52	12	0.18	-2178.00	10630.00	62300	20240313	-74.03	14390	20241210	12.44	21050	-23.14	20250204	15300	5.75	20250102	60000	-73.03	20240326	14390	12.44	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
37	20250324	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	-230	5	-1.40	136574465	8431	80.14	16440	16440	16000	21350	11520	16450	16199.08	0.54	-929	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	808	-7.45	1.53	12	0.17	-2178.00	10630.00	62300	20240313	-73.96	14390	20241210	12.72	21050	-22.95	20250204	15300	6.01	20250102	60000	-72.97	20240326	14390	12.72	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
38	20250324	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16300	-150	5	-0.91	129721205	8009	76.13	16440	16440	16000	21350	11520	16450	16196.93	0.54	-600	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	812	-7.48	1.53	12	0.16	-2178.00	10630.00	62300	20240313	-73.84	14390	20241210	13.27	21050	-22.57	20250204	15300	6.54	20250102	60000	-72.83	20240326	14390	13.27	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
39	20250324	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	-80	5	-0.49	123256815	7611	72.35	16440	16440	16000	21350	11520	16450	16194.56	0.54	-555	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	815	-7.52	1.54	12	0.15	-2178.00	10630.00	62300	20240313	-73.72	14390	20241210	13.76	21050	-22.23	20250204	15300	6.99	20250102	60000	-72.72	20240326	14390	13.76	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
40	20250324	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	-240	5	-1.46	111104250	6864	65.25	16440	16440	16000	21350	11520	16450	16186.52	0.54	-655	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	808	-7.44	1.52	12	0.14	-2178.00	10630.00	62300	20240313	-73.98	14390	20241210	12.65	21050	-22.99	20250204	15300	5.95	20250102	60000	-72.98	20240326	14390	12.65	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
41	20250324	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16260	-190	5	-1.16	10886550	667	6.34	16440	16440	16230	21350	11520	16450	16321.66	0.54	-413	17103	16776	16593	16266	16083	16685	16175	28	4900	500	11180	10	1	4981545	810	-7.47	1.53	12	0.01	-2178.00	10630.00	62300	20240313	-73.90	14390	20241210	13.00	21050	-22.76	20250204	15300	6.27	20250102	60000	-72.90	20240326	14390	13.00	20241210	1.83	N	107600	500	27 억	26837	N	N	1	N	N
42	20250321	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	16450	-390	5	-2.32	170286960	10303	197.75	16850	16920	16410	21850	11790	16840	16527.92	0.53	-912	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	819	-7.55	1.55	12	0.21	-2178.00	10630.00	62300	20240313	-73.60	14390	20241210	14.32	21050	-21.85	20250204	15300	7.52	20250102	60500	-72.81	20240321	14390	14.32	20241210	1.83	N	107600	500	27 억	26579	N	N	1	N	N
43	20250321	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	-320	5	-1.90	158271750	9574	183.76	16850	16920	16410	21850	11790	16840	16531.41	0.53	-804	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	823	-7.58	1.55	12	0.19	-2178.00	10630.00	62300	20240313	-73.48	14390	20241210	14.80	21050	-21.52	20250204	15300	7.97	20250102	60500	-72.69	20240321	14390	14.80	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
44	20250321	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16470	-370	5	-2.20	151190180	9145	175.53	16850	16920	16410	21850	11790	16840	16532.55	0.53	-534	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	820	-7.56	1.55	12	0.18	-2178.00	10630.00	62300	20240313	-73.56	14390	20241210	14.45	21050	-21.76	20250204	15300	7.65	20250102	60500	-72.78	20240321	14390	14.45	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
45	20250321	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	-160	5	-0.95	137604250	8326	159.81	16850	16920	16410	21850	11790	16840	16527.05	0.53	56	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	831	-7.66	1.57	12	0.17	-2178.00	10630.00	62300	20240313	-73.23	14390	20241210	15.91	21050	-20.76	20250204	15300	9.02	20250102	60500	-72.43	20240321	14390	15.91	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
46	20250321	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	-160	5	-0.95	128697170	7792	149.56	16850	16920	16410	21850	11790	16840	16516.58	0.53	401	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	831	-7.66	1.57	12	0.16	-2178.00	10630.00	62300	20240313	-73.23	14390	20241210	15.91	21050	-20.76	20250204	15300	9.02	20250102	60500	-72.43	20240321	14390	15.91	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
47	20250321	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-240	5	-1.43	79888000	4835	92.80	16850	16920	16420	21850	11790	16840	16522.85	0.53	-701	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	827	-7.62	1.56	12	0.10	-2178.00	10630.00	62300	20240313	-73.35	14390	20241210	15.36	21050	-21.14	20250204	15300	8.50	20250102	60500	-72.56	20240321	14390	15.36	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
48	20250321	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	-410	5	-2.43	64619210	3911	75.07	16850	16920	16420	21850	11790	16840	16522.43	0.53	-1046	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	818	-7.54	1.55	12	0.08	-2178.00	10630.00	62300	20240313	-73.63	14390	20241210	14.18	21050	-21.95	20250204	15300	7.39	20250102	60500	-72.84	20240321	14390	14.18	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
49	20250321	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	-20	5	-0.12	2986340	178	3.42	16850	16920	16670	21850	11790	16840	16777.19	0.53	-6	18060	17450	17140	16530	16220	17295	16375	28	5010	500	11450	10	1	4981545	838	-7.72	1.58	12	0.00	-2178.00	10630.00	62300	20240313	-73.00	14390	20241210	16.89	21050	-20.10	20250204	15300	9.93	20250102	60500	-72.20	20240321	14390	16.89	20241210	1.83	N	107600	500	27 억	26579	N	N	6	N	N
50	20250320	161252	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-70	5	-0.41	85912480	5067	86.00	17750	17750	16830	21950	11840	16910	16955.75	0.56	-1394	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	839	-7.73	1.58	12	0.10	-2178.00	10630.00	62300	20240313	-72.97	14390	20241210	17.03	21050	-20.00	20250204	15300	10.07	20250102	60500	-72.17	20240321	14390	17.03	20241210	1.85	N	107600	500	27 억	27978	N	N	6	N	N
51	20250320	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	16890	-20	5	-0.12	81188370	4787	81.25	17750	17750	16830	21950	11840	16910	16960.18	0.56	-1302	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	841	-7.75	1.59	12	0.10	-2178.00	10630.00	62300	20240313	-72.89	14390	20241210	17.37	21050	-19.76	20250204	15300	10.39	20250102	60500	-72.08	20240321	14390	17.37	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
52	20250320	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	16850	-60	5	-0.35	68830820	4054	68.81	17750	17750	16830	21950	11840	16910	16978.50	0.56	-1012	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	839	-7.74	1.59	12	0.08	-2178.00	10630.00	62300	20240313	-72.95	14390	20241210	17.10	21050	-19.95	20250204	15300	10.13	20250102	60500	-72.15	20240321	14390	17.10	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
53	20250320	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	-30	5	-0.18	60990630	3589	60.91	17750	17750	16830	21950	11840	16910	16993.77	0.56	-714	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	841	-7.75	1.59	12	0.07	-2178.00	10630.00	62300	20240313	-72.91	14390	20241210	17.30	21050	-19.81	20250204	15300	10.33	20250102	60500	-72.10	20240321	14390	17.30	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
54	20250320	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	16970	60	2	0.35	49520670	2912	49.42	17750	17750	16830	21950	11840	16910	17005.72	0.56	-204	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	845	-7.79	1.60	12	0.06	-2178.00	10630.00	62300	20240313	-72.76	14390	20241210	17.93	21050	-19.38	20250204	15300	10.92	20250102	60500	-71.95	20240321	14390	17.93	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
55	20250320	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	80	2	0.47	46677920	2744	46.57	17750	17750	16830	21950	11840	16910	17010.90	0.56	-226	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	846	-7.80	1.60	12	0.06	-2178.00	10630.00	62300	20240313	-72.73	14390	20241210	18.07	21050	-19.29	20250204	15300	11.05	20250102	60500	-71.92	20240321	14390	18.07	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
56	20250320	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16970	60	2	0.35	25773350	1509	25.61	17750	17750	16910	21950	11840	16910	17079.75	0.56	-526	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	845	-7.79	1.60	12	0.03	-2178.00	10630.00	62300	20240313	-72.76	14390	20241210	17.93	21050	-19.38	20250204	15300	10.92	20250102	60500	-71.95	20240321	14390	17.93	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
57	20250320	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	280	2	1.66	3595600	206	3.50	17750	17750	17010	21950	11840	16910	17454.37	0.56	7	17396	17152	16856	16612	16316	17275	16735	28	5040	500	11490	10	1	4981545	856	-7.89	1.62	12	0.00	-2178.00	10630.00	62300	20240313	-72.41	14390	20241210	19.46	21050	-18.34	20250204	15300	12.35	20250102	60500	-71.59	20240321	14390	19.46	20241210	1.85	N	107600	500	27 억	27978	N	N	10	N	N
58	20250319	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	190	2	1.14	98398040	5822	55.74	16560	17100	16560	21700	11710	16720	16901.07	0.52	1647	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	842	-7.76	1.59	12	0.12	-2178.00	10630.00	62300	20240313	-72.86	14390	20241210	17.51	21050	-19.67	20250204	15300	10.52	20250102	60500	-72.05	20240321	14390	17.51	20241210	1.84	N	107600	500	27 억	26027	N	N	10	N	N
59	20250319	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	180	2	1.08	96451720	5707	54.64	16560	17100	16560	21700	11710	16720	16900.60	0.52	1659	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	842	-7.76	1.59	12	0.11	-2178.00	10630.00	62300	20240313	-72.87	14390	20241210	17.44	21050	-19.71	20250204	15300	10.46	20250102	60500	-72.07	20240321	14390	17.44	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
60	20250319	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	270	2	1.61	93894265	5556	53.20	16560	17100	16560	21700	11710	16720	16899.62	0.52	1646	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	846	-7.80	1.60	12	0.11	-2178.00	10630.00	62300	20240313	-72.73	14390	20241210	18.07	21050	-19.29	20250204	15300	11.05	20250102	60500	-71.92	20240321	14390	18.07	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
61	20250319	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	150	2	0.90	76630995	4535	43.42	16560	17100	16560	21700	11710	16720	16897.68	0.52	808	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	840	-7.75	1.59	12	0.09	-2178.00	10630.00	62300	20240313	-72.92	14390	20241210	17.23	21050	-19.86	20250204	15300	10.26	20250102	60500	-72.12	20240321	14390	17.23	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
62	20250319	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	230	2	1.38	74363695	4401	42.14	16560	17100	16560	21700	11710	16720	16897.00	0.52	772	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	844	-7.78	1.59	12	0.09	-2178.00	10630.00	62300	20240313	-72.79	14390	20241210	17.79	21050	-19.48	20250204	15300	10.78	20250102	60500	-71.98	20240321	14390	17.79	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
63	20250319	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16770	50	2	0.30	55406310	3280	31.41	16560	17100	16560	21700	11710	16720	16892.17	0.52	648	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	835	-7.70	1.58	12	0.07	-2178.00	10630.00	62300	20240313	-73.08	14390	20241210	16.54	21050	-20.33	20250204	15300	9.61	20250102	60500	-72.28	20240321	14390	16.54	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
64	20250319	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	280	2	1.67	39834790	2349	22.49	16560	17100	16560	21700	11710	16720	16958.19	0.52	821	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	847	-7.81	1.60	12	0.05	-2178.00	10630.00	62300	20240313	-72.71	14390	20241210	18.14	21050	-19.24	20250204	15300	11.11	20250102	60500	-71.90	20240321	14390	18.14	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
65	20250319	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16890	170	2	1.02	4801970	286	2.74	16560	16900	16560	21700	11710	16720	16790.10	0.52	9	17226	16972	16846	16592	16466	16910	16530	28	4980	500	11360	10	1	4981545	841	-7.75	1.59	12	0.01	-2178.00	10630.00	62300	20240313	-72.89	14390	20241210	17.37	21050	-19.76	20250204	15300	10.39	20250102	60500	-72.08	20240321	14390	17.37	20241210	1.84	N	107600	500	27 억	26027	N	N	70	N	N
66	20250318	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	-300	5	-1.76	173942915	10302	87.07	16820	17100	16720	22100	11920	17020	16886.19	0.54	-1059	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	833	-7.68	1.57	12	0.21	-2178.00	10630.00	62300	20240313	-73.16	14390	20241210	16.19	21050	-20.57	20250204	15300	9.28	20250102	60900	-72.55	20240318	14390	16.19	20241210	1.84	N	107600	500	27 억	27086	N	N	70	N	N
67	20250318	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-180	5	-1.06	120984835	7151	60.44	16820	17100	16820	22100	11920	17020	16918.59	0.54	-997	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	839	-7.73	1.58	12	0.14	-2178.00	10630.00	62300	20240313	-72.97	14390	20241210	17.03	21050	-20.00	20250204	15300	10.07	20250102	60900	-72.35	20240318	14390	17.03	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
68	20250318	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	16850	-170	5	-1.00	110168355	6509	55.01	16820	17100	16820	22100	11920	17020	16925.54	0.54	-932	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	839	-7.74	1.59	12	0.13	-2178.00	10630.00	62300	20240313	-72.95	14390	20241210	17.10	21050	-19.95	20250204	15300	10.13	20250102	60900	-72.33	20240318	14390	17.10	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
69	20250318	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	16970	-50	5	-0.29	68729275	4054	34.26	16820	17100	16820	22100	11920	17020	16953.45	0.54	-40	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	845	-7.79	1.60	12	0.08	-2178.00	10630.00	62300	20240313	-72.76	14390	20241210	17.93	21050	-19.38	20250204	15300	10.92	20250102	60900	-72.13	20240318	14390	17.93	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
70	20250318	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-70	5	-0.41	63185400	3727	31.50	16820	17100	16820	22100	11920	17020	16953.42	0.54	228	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	844	-7.78	1.59	12	0.07	-2178.00	10630.00	62300	20240313	-72.79	14390	20241210	17.79	21050	-19.48	20250204	15300	10.78	20250102	60900	-72.17	20240318	14390	17.79	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
71	20250318	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	-90	5	-0.53	40752560	2404	20.32	16820	17100	16820	22100	11920	17020	16951.98	0.54	-387	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	843	-7.77	1.59	12	0.05	-2178.00	10630.00	62300	20240313	-72.83	14390	20241210	17.65	21050	-19.57	20250204	15300	10.65	20250102	60900	-72.20	20240318	14390	17.65	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
72	20250318	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	-140	5	-0.82	30042030	1772	14.98	16820	17100	16820	22100	11920	17020	16953.74	0.54	-52	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	841	-7.75	1.59	12	0.04	-2178.00	10630.00	62300	20240313	-72.91	14390	20241210	17.30	21050	-19.81	20250204	15300	10.33	20250102	60900	-72.28	20240318	14390	17.30	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
73	20250318	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	60	2	0.35	16034150	949	8.02	16820	17090	16820	22100	11920	17020	16895.84	0.54	170	17953	17486	17203	16736	16453	17345	16595	28	5080	500	11570	10	1	4981545	851	-7.84	1.61	12	0.02	-2178.00	10630.00	62300	20240313	-72.58	14390	20241210	18.69	21050	-18.86	20250204	15300	11.63	20250102	60900	-71.95	20240318	14390	18.69	20241210	1.84	N	107600	500	27 억	27086	N	N	0	N	N
74	20250317	160800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17020	-210	5	-1.22	200693680	11776	208.61	17670	17670	16920	22350	12070	17230	17042.64	0.56	-887	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	848	-7.81	1.60	12	0.24	-2178.00	10630.00	62300	20240313	-72.68	14390	20241210	18.28	21050	-19.14	20250204	15300	11.24	20250102	60900	-72.05	20240318	14390	18.28	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
75	20250317	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-280	5	-1.63	189922890	11142	197.38	17670	17670	16920	22350	12070	17230	17045.67	0.56	-856	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	844	-7.78	1.59	12	0.22	-2178.00	10630.00	62300	20240313	-72.79	14390	20241210	17.79	21050	-19.48	20250204	15300	10.78	20250102	60900	-72.17	20240318	14390	17.79	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
76	20250317	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	-160	5	-0.93	170538060	10002	177.18	17670	17670	16920	22350	12070	17230	17050.40	0.56	-262	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	850	-7.84	1.61	12	0.20	-2178.00	10630.00	62300	20240313	-72.60	14390	20241210	18.62	21050	-18.91	20250204	15300	11.57	20250102	60900	-71.97	20240318	14390	18.62	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
77	20250317	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	-230	5	-1.33	142769435	8366	148.20	17670	17670	16970	22350	12070	17230	17065.44	0.56	-585	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	847	-7.81	1.60	12	0.17	-2178.00	10630.00	62300	20240313	-72.71	14390	20241210	18.14	21050	-19.24	20250204	15300	11.11	20250102	60900	-72.09	20240318	14390	18.14	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
78	20250317	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-130	5	-0.75	94711935	5540	98.14	17670	17670	17000	22350	12070	17230	17096.02	0.56	-26	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	852	-7.85	1.61	12	0.11	-2178.00	10630.00	62300	20240313	-72.55	14390	20241210	18.83	21050	-18.76	20250204	15300	11.76	20250102	60900	-71.92	20240318	14390	18.83	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
79	20250317	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	-150	5	-0.87	75244155	4398	77.91	17670	17670	17000	22350	12070	17230	17108.72	0.56	62	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	851	-7.84	1.61	12	0.09	-2178.00	10630.00	62300	20240313	-72.58	14390	20241210	18.69	21050	-18.86	20250204	15300	11.63	20250102	60900	-71.95	20240318	14390	18.69	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
80	20250317	100800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-130	5	-0.75	53021260	3095	54.83	17670	17670	17000	22350	12070	17230	17131.26	0.56	481	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	852	-7.85	1.61	12	0.06	-2178.00	10630.00	62300	20240313	-72.55	14390	20241210	18.83	21050	-18.76	20250204	15300	11.76	20250102	60900	-71.92	20240318	14390	18.83	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
81	20250317	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	70	2	0.41	1814090	106	1.88	17670	17670	17040	22350	12070	17230	17114.06	0.56	0	17876	17552	17176	16852	16476	17715	17015	28	5120	500	11710	10	1	4981545	862	-7.94	1.63	12	0.00	-2178.00	10630.00	62300	20240313	-72.23	14390	20241210	20.22	21050	-17.81	20250204	15300	13.07	20250102	60900	-71.59	20240318	14390	20.22	20241210	1.82	N	107600	500	27 억	28044	N	N	169	N	N
82	20250314	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17230	140	2	0.82	96906885	5645	55.48	17080	17500	16800	22200	11970	17090	17166.56	0.54	985	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	858	-7.91	1.62	12	0.11	-2178.00	10630.00	62300	20240313	-72.34	14390	20241210	19.74	21050	-18.15	20250204	15300	12.61	20250102	60900	-71.71	20240318	14390	19.74	20241210	1.84	N	107600	500	27 억	27059	N	N	169	N	N
83	20250314	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	200	2	1.17	91050665	5305	52.14	17080	17500	16800	22200	11970	17090	17163.18	0.54	1105	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	861	-7.94	1.63	12	0.11	-2178.00	10630.00	62300	20240313	-72.25	14390	20241210	20.15	21050	-17.86	20250204	15300	13.01	20250102	60900	-71.61	20240318	14390	20.15	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
84	20250314	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	180	2	1.05	75605170	4400	43.25	17080	17500	16800	22200	11970	17090	17182.99	0.54	872	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	860	-7.93	1.62	12	0.09	-2178.00	10630.00	62300	20240313	-72.28	14390	20241210	20.01	21050	-17.96	20250204	15300	12.88	20250102	60900	-71.64	20240318	14390	20.01	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
85	20250314	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	180	2	1.05	73191390	4260	41.87	17080	17500	16800	22200	11970	17090	17181.08	0.54	997	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	860	-7.93	1.62	12	0.09	-2178.00	10630.00	62300	20240313	-72.28	14390	20241210	20.01	21050	-17.96	20250204	15300	12.88	20250102	60900	-71.64	20240318	14390	20.01	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
86	20250314	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	17230	140	2	0.82	54551820	3166	31.12	17080	17500	17070	22200	11970	17090	17230.52	0.54	855	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	858	-7.91	1.62	12	0.06	-2178.00	10630.00	62300	20240313	-72.34	14390	20241210	19.74	21050	-18.15	20250204	15300	12.61	20250102	60900	-71.71	20240318	14390	19.74	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
87	20250314	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17280	190	2	1.11	38479350	2236	21.98	17080	17500	17070	22200	11970	17090	17209.01	0.54	251	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	861	-7.93	1.63	12	0.04	-2178.00	10630.00	62300	20240313	-72.26	14390	20241210	20.08	21050	-17.91	20250204	15300	12.94	20250102	60900	-71.63	20240318	14390	20.08	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
88	20250314	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	17280	190	2	1.11	20109750	1166	11.46	17080	17500	17080	22200	11970	17090	17246.78	0.54	274	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	861	-7.93	1.63	12	0.02	-2178.00	10630.00	62300	20240313	-72.26	14390	20241210	20.08	21050	-17.91	20250204	15300	12.94	20250102	60900	-71.63	20240318	14390	20.08	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
89	20250314	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	90	2	0.53	4528530	265	2.60	17080	17180	17080	22200	11970	17090	17088.79	0.54	214	18023	17556	17323	16856	16623	17440	16740	28	5110	500	11620	10	1	4981545	856	-7.89	1.62	12	0.01	-2178.00	10630.00	62300	20240313	-72.42	14390	20241210	19.39	21050	-18.38	20250204	15300	12.29	20250102	60900	-71.79	20240318	14390	19.39	20241210	1.84	N	107600	500	27 억	27059	N	N	63	N	N
90	20250313	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	17090	-360	5	-2.06	175314220	10135	191.62	17450	17790	17090	22650	12220	17450	17299.20	0.60	-4399	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	851	-70.62	1.32	12	0.20	-242.00	12973.00	62300	20240313	-72.57	14390	20241210	18.76	21050	-18.81	20250204	15300	11.70	20250102	62300	-72.57	20240313	14390	18.76	20241210	1.84	N	107600	500	27 억	30133	N	N	63	N	N
91	20250313	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	-270	5	-1.55	156347790	9026	170.66	17450	17790	17120	22650	12220	17450	17321.94	0.60	-3933	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	856	-70.99	1.32	12	0.18	-242.00	12973.00	62300	20240313	-72.42	14390	20241210	19.39	21050	-18.38	20250204	15300	12.29	20250102	62300	-72.42	20240313	14390	19.39	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
92	20250313	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	-210	5	-1.20	119791260	6896	130.38	17450	17790	17220	22650	12220	17450	17371.12	0.60	-2915	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	859	-71.24	1.33	12	0.14	-242.00	12973.00	62300	20240313	-72.33	14390	20241210	19.81	21050	-18.10	20250204	15300	12.68	20250102	62300	-72.33	20240313	14390	19.81	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
93	20250313	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	-210	5	-1.20	113274850	6518	123.24	17450	17790	17230	22650	12220	17450	17378.77	0.60	-2787	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	859	-71.24	1.33	12	0.13	-242.00	12973.00	62300	20240313	-72.33	14390	20241210	19.81	21050	-18.10	20250204	15300	12.68	20250102	62300	-72.33	20240313	14390	19.81	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
94	20250313	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	-10	5	-0.06	78091540	4483	84.76	17450	17790	17330	22650	12220	17450	17419.48	0.60	-1178	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	869	-72.07	1.34	12	0.09	-242.00	12973.00	62300	20240313	-72.01	14390	20241210	21.20	21050	-17.15	20250204	15300	13.99	20250102	62300	-72.01	20240313	14390	21.20	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
95	20250313	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	17540	90	2	0.52	41926230	2405	45.47	17450	17790	17350	22650	12220	17450	17432.94	0.60	-102	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	874	-72.48	1.35	12	0.05	-242.00	12973.00	62300	20240313	-71.85	14390	20241210	21.89	21050	-16.67	20250204	15300	14.64	20250102	62300	-71.85	20240313	14390	21.89	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
96	20250313	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	0	3	0.00	22377300	1284	24.28	17450	17790	17350	22650	12220	17450	17427.80	0.60	-868	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	869	-72.11	1.35	12	0.03	-242.00	12973.00	62300	20240313	-71.99	14390	20241210	21.26	21050	-17.10	20250204	15300	14.05	20250102	62300	-71.99	20240313	14390	21.26	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
97	20250313	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	17690	240	2	1.38	2341270	134	2.53	17450	17790	17450	22650	12220	17450	17472.16	0.60	-39	17876	17662	17396	17182	16916	17770	17290	28	5200	500	11860	10	1	4981545	881	-73.10	1.36	12	0.00	-242.00	12973.00	62300	20240313	-71.61	14390	20241210	22.93	21050	-15.96	20250204	15300	15.62	20250102	62300	-71.61	20240313	14390	22.93	20241210	1.84	N	107600	500	27 억	30133	N	N	17	N	N
98	20250312	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	280	2	1.63	91376520	5277	42.83	17200	17610	17130	22300	12020	17170	17316.00	0.58	1423	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	869	-72.11	1.35	12	0.11	-242.00	12973.00	63000	20240228	-72.30	14390	20241210	21.26	21050	-17.10	20250204	15300	14.05	20250102	62300	-71.99	20240313	14390	21.26	20241210	1.85	N	107600	500	27 억	28697	N	N	17	N	N
99	20250312	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	310	2	1.81	85933800	4965	40.29	17200	17610	17130	22300	12020	17170	17307.92	0.58	1164	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	871	-72.23	1.35	12	0.10	-242.00	12973.00	63000	20240228	-72.25	14390	20241210	21.47	21050	-16.96	20250204	15300	14.25	20250102	62300	-71.94	20240313	14390	21.47	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
100	20250312	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	310	2	1.81	76578200	4429	35.94	17200	17610	17130	22300	12020	17170	17290.18	0.58	1136	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	871	-72.23	1.35	12	0.09	-242.00	12973.00	63000	20240228	-72.25	14390	20241210	21.47	21050	-16.96	20250204	15300	14.25	20250102	62300	-71.94	20240313	14390	21.47	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
101	20250312	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	17470	300	2	1.75	69455300	4021	32.63	17200	17610	17130	22300	12020	17170	17273.14	0.58	1336	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	870	-72.19	1.35	12	0.08	-242.00	12973.00	63000	20240228	-72.27	14390	20241210	21.40	21050	-17.01	20250204	15300	14.18	20250102	62300	-71.96	20240313	14390	21.40	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
102	20250312	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	17430	260	2	1.51	65226000	3779	30.67	17200	17610	17130	22300	12020	17170	17260.12	0.58	1433	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	868	-72.02	1.34	12	0.08	-242.00	12973.00	63000	20240228	-72.33	14390	20241210	21.13	21050	-17.20	20250204	15300	13.92	20250102	62300	-72.02	20240313	14390	21.13	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
103	20250312	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	280	2	1.63	58389130	3386	27.48	17200	17610	17130	22300	12020	17170	17244.28	0.58	1385	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	869	-72.11	1.35	12	0.07	-242.00	12973.00	63000	20240228	-72.30	14390	20241210	21.26	21050	-17.10	20250204	15300	14.05	20250102	62300	-71.99	20240313	14390	21.26	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
104	20250312	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	180	2	1.05	14492330	839	6.81	17200	17610	17130	22300	12020	17170	17273.34	0.58	-115	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	864	-71.69	1.34	12	0.02	-242.00	12973.00	63000	20240228	-72.46	14390	20241210	20.57	21050	-17.58	20250204	15300	13.40	20250102	62300	-72.15	20240313	14390	20.57	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
105	20250312	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	17130	-40	5	-0.23	2355200	137	1.11	17200	17610	17130	22300	12020	17170	17191.24	0.58	-3	18023	17596	17273	16846	16523	17810	17060	28	5130	500	11670	10	1	4981545	853	-70.79	1.32	12	0.00	-242.00	12973.00	63000	20240228	-72.81	14390	20241210	19.04	21050	-18.62	20250204	15300	11.96	20250102	62300	-72.50	20240313	14390	19.04	20241210	1.85	N	107600	500	27 억	28697	N	N	26	N	N
106	20250311	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	-50	5	-0.29	210698995	12303	160.03	17020	17700	16950	22350	12060	17220	17125.82	0.51	-4836	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	855	-70.95	1.32	12	0.25	-242.00	12973.00	63000	20240228	-72.75	14390	20241210	19.32	21050	-18.43	20250204	15300	12.22	20250102	62300	-72.44	20240313	14390	19.32	20241210	1.85	N	107600	500	27 억	25533	N	N	26	N	N
107	20250311	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-20	5	-0.12	198426525	11589	150.74	17020	17700	16950	22350	12060	17220	17121.97	0.51	-4491	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	857	-71.07	1.33	12	0.23	-242.00	12973.00	63000	20240228	-72.70	14390	20241210	19.53	21050	-18.29	20250204	15300	12.42	20250102	62300	-72.39	20240313	14390	19.53	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
108	20250311	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-20	5	-0.12	186988770	10924	142.09	17020	17700	16950	22350	12060	17220	17117.24	0.51	-4127	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	857	-71.07	1.33	12	0.22	-242.00	12973.00	63000	20240228	-72.70	14390	20241210	19.53	21050	-18.29	20250204	15300	12.42	20250102	62300	-72.39	20240313	14390	19.53	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
109	20250311	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	90	2	0.52	181607070	10612	138.03	17020	17700	16950	22350	12060	17220	17113.37	0.51	-4241	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	862	-71.53	1.33	12	0.21	-242.00	12973.00	63000	20240228	-72.52	14390	20241210	20.29	21050	-17.77	20250204	15300	13.14	20250102	62300	-72.22	20240313	14390	20.29	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
110	20250311	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	80	2	0.46	177114220	10352	134.65	17020	17700	16950	22350	12060	17220	17109.18	0.51	-4119	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	862	-71.49	1.33	12	0.21	-242.00	12973.00	63000	20240228	-72.54	14390	20241210	20.22	21050	-17.81	20250204	15300	13.07	20250102	62300	-72.23	20240313	14390	20.22	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
111	20250311	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	-30	5	-0.17	174774850	10216	132.88	17020	17700	16950	22350	12060	17220	17107.95	0.51	-4221	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	856	-71.03	1.33	12	0.21	-242.00	12973.00	63000	20240228	-72.71	14390	20241210	19.46	21050	-18.34	20250204	15300	12.35	20250102	62300	-72.41	20240313	14390	19.46	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
112	20250311	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	17230	10	2	0.06	136904720	8013	104.23	17020	17700	16950	22350	12060	17220	17085.33	0.51	-2755	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	858	-71.20	1.33	12	0.16	-242.00	12973.00	63000	20240228	-72.65	14390	20241210	19.74	21050	-18.15	20250204	15300	12.61	20250102	62300	-72.34	20240313	14390	19.74	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
113	20250311	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-270	5	-1.57	101444760	5958	77.50	17020	17220	16950	22350	12060	17220	17026.65	0.51	-3042	18000	17610	17310	16920	16620	17460	16770	28	5130	500	11700	10	1	4981545	844	-70.04	1.31	12	0.12	-242.00	12973.00	63000	20240228	-73.10	14390	20241210	17.79	21050	-19.48	20250204	15300	10.78	20250102	62300	-72.79	20240313	14390	17.79	20241210	1.85	N	107600	500	27 억	25533	N	N	176	N	N
114	20250310	160739	57	100.00	KOSDAQ	화학	N	N	N	N	N	17220	-60	5	-0.35	133358050	7676	88.34	17280	17700	17010	22450	12100	17280	17373.38	0.50	650	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	858	-71.16	1.33	12	0.15	-242.00	12973.00	63000	20240228	-72.67	14390	20241210	19.67	21050	-18.19	20250204	15300	12.55	20250102	62300	-72.36	20240313	14390	19.67	20241210	1.86	N	107600	500	27 억	24783	N	N	176	N	N
115	20250310	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	120	2	0.69	125037290	7195	82.81	17280	17700	17010	22450	12100	17280	17378.36	0.50	687	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	867	-71.90	1.34	12	0.14	-242.00	12973.00	63000	20240228	-72.38	14390	20241210	20.92	21050	-17.34	20250204	15300	13.73	20250102	62300	-72.07	20240313	14390	20.92	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
116	20250310	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	17580	300	2	1.74	121980930	7020	80.79	17280	17700	17010	22450	12100	17280	17376.20	0.50	716	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	876	-72.64	1.36	12	0.14	-242.00	12973.00	63000	20240228	-72.10	14390	20241210	22.17	21050	-16.48	20250204	15300	14.90	20250102	62300	-71.78	20240313	14390	22.17	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
117	20250310	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	350	2	2.03	117452030	6762	77.82	17280	17700	17010	22450	12100	17280	17369.42	0.50	934	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	878	-72.85	1.36	12	0.14	-242.00	12973.00	63000	20240228	-72.02	14390	20241210	22.52	21050	-16.25	20250204	15300	15.23	20250102	62300	-71.70	20240313	14390	22.52	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
118	20250310	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	350	2	2.03	114074700	6570	75.61	17280	17700	17010	22450	12100	17280	17362.97	0.50	978	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	878	-72.85	1.36	12	0.13	-242.00	12973.00	63000	20240228	-72.02	14390	20241210	22.52	21050	-16.25	20250204	15300	15.23	20250102	62300	-71.70	20240313	14390	22.52	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
119	20250310	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	17550	270	2	1.56	100330440	5791	66.65	17280	17550	17010	22450	12100	17280	17325.24	0.50	333	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	874	-72.52	1.35	12	0.12	-242.00	12973.00	63000	20240228	-72.14	14390	20241210	21.96	21050	-16.63	20250204	15300	14.71	20250102	62300	-71.83	20240313	14390	21.96	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
120	20250310	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	17360	80	2	0.46	52336100	3035	34.93	17280	17460	17010	22450	12100	17280	17244.18	0.50	-1165	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	865	-71.74	1.34	12	0.06	-242.00	12973.00	63000	20240228	-72.44	14390	20241210	20.64	21050	-17.53	20250204	15300	13.46	20250102	62300	-72.13	20240313	14390	20.64	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
121	20250310	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	120	2	0.69	2807790	163	1.88	17280	17460	17180	22450	12100	17280	17225.71	0.50	-64	18060	17670	17310	16920	16560	17865	17115	28	5170	500	11750	10	1	4981545	867	-71.90	1.34	12	0.00	-242.00	12973.00	63000	20240228	-72.38	14390	20241210	20.92	21050	-17.34	20250204	15300	13.73	20250102	62300	-72.07	20240313	14390	20.92	20241210	1.86	N	107600	500	27 억	24783	N	N	237	N	N
122	20250307	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	17280	160	2	0.93	150517965	8665	107.52	17270	17700	16950	22250	11990	17120	17370.88	0.48	910	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	861	-71.40	1.33	12	0.17	-242.00	12973.00	63000	20240228	-72.57	14390	20241210	20.08	21050	-17.91	20250204	15300	12.94	20250102	62300	-72.26	20240313	14390	20.08	20241210	1.89	N	107600	500	27 억	23870	N	N	237	N	N
123	20250307	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	360	2	2.10	130117550	7489	92.93	17270	17700	16950	22250	11990	17120	17374.52	0.48	858	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	871	-72.23	1.35	12	0.15	-242.00	12973.00	63000	20240228	-72.25	14390	20241210	21.47	21050	-16.96	20250204	15300	14.25	20250102	62300	-71.94	20240313	14390	21.47	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
124	20250307	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	230	2	1.34	111220290	6404	79.46	17270	17700	16950	22250	11990	17120	17367.35	0.48	368	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	864	-71.69	1.34	12	0.13	-242.00	12973.00	63000	20240228	-72.46	14390	20241210	20.57	21050	-17.58	20250204	15300	13.40	20250102	62300	-72.15	20240313	14390	20.57	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
125	20250307	130741	57	100.00	KOSDAQ	화학	N	N	N	N	N	17590	470	2	2.75	100337130	5781	71.73	17270	17700	16950	22250	11990	17120	17356.40	0.48	665	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	876	-72.69	1.36	12	0.12	-242.00	12973.00	63000	20240228	-72.08	14390	20241210	22.24	21050	-16.44	20250204	15300	14.97	20250102	62300	-71.77	20240313	14390	22.24	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
126	20250307	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	230	2	1.34	84338290	4866	60.38	17270	17700	16950	22250	11990	17120	17332.20	0.48	822	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	864	-71.69	1.34	12	0.10	-242.00	12973.00	63000	20240228	-72.46	14390	20241210	20.57	21050	-17.58	20250204	15300	13.40	20250102	62300	-72.15	20240313	14390	20.57	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
127	20250307	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	190	2	1.11	71282750	4116	51.07	17270	17700	16950	22250	11990	17120	17318.50	0.48	981	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	862	-71.53	1.33	12	0.08	-242.00	12973.00	63000	20240228	-72.52	14390	20241210	20.29	21050	-17.77	20250204	15300	13.14	20250102	62300	-72.22	20240313	14390	20.29	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
128	20250307	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	280	2	1.64	51690640	2986	37.05	17270	17700	16950	22250	11990	17120	17311.06	0.48	543	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	867	-71.90	1.34	12	0.06	-242.00	12973.00	63000	20240228	-72.38	14390	20241210	20.92	21050	-17.34	20250204	15300	13.73	20250102	62300	-72.07	20240313	14390	20.92	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
129	20250307	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	80	2	0.47	6755120	396	4.91	17270	17270	16950	22250	11990	17120	17058.23	0.48	-255	18146	17632	17376	16862	16606	17505	16735	28	5130	500	11640	10	1	4981545	857	-71.07	1.33	12	0.01	-242.00	12973.00	63000	20240228	-72.70	14390	20241210	19.53	21050	-18.29	20250204	15300	12.42	20250102	62300	-72.39	20240313	14390	19.53	20241210	1.89	N	107600	500	27 억	23870	N	N	99	N	N
130	20250306	160736	57	100.00	KOSDAQ	화학	N	N	N	N	N	17120	-370	5	-2.12	139327560	8049	81.06	17490	17890	17120	22700	12250	17490	17311.35	0.55	-3286	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	853	-70.74	1.32	12	0.16	-242.00	12973.00	63000	20240228	-72.83	14390	20241210	18.97	21050	-18.67	20250204	15300	11.90	20250102	62300	-72.52	20240313	14390	18.97	20241210	1.88	N	107600	500	27 억	27171	N	N	99	N	N
131	20250306	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	-330	5	-1.89	119418570	6887	69.36	17490	17890	17160	22700	12250	17490	17339.71	0.55	-3117	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	855	-70.91	1.32	12	0.14	-242.00	12973.00	63000	20240228	-72.76	14390	20241210	19.25	21050	-18.48	20250204	15300	12.16	20250102	62300	-72.46	20240313	14390	19.25	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
132	20250306	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	-220	5	-1.26	83301240	4787	48.21	17490	17890	17180	22700	12250	17490	17401.55	0.55	-2033	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	860	-71.36	1.33	12	0.10	-242.00	12973.00	63000	20240228	-72.59	14390	20241210	20.01	21050	-17.96	20250204	15300	12.88	20250102	62300	-72.28	20240313	14390	20.01	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
133	20250306	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	17420	-70	5	-0.40	73267000	4207	42.37	17490	17890	17180	22700	12250	17490	17415.50	0.55	-1613	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	868	-71.98	1.34	12	0.08	-242.00	12973.00	63000	20240228	-72.35	14390	20241210	21.06	21050	-17.24	20250204	15300	13.86	20250102	62300	-72.04	20240313	14390	21.06	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
134	20250306	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17510	20	2	0.11	64461280	3699	37.25	17490	17890	17180	22700	12250	17490	17426.68	0.55	-1414	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	872	-72.36	1.35	12	0.07	-242.00	12973.00	63000	20240228	-72.21	14390	20241210	21.68	21050	-16.82	20250204	15300	14.44	20250102	62300	-71.89	20240313	14390	21.68	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
135	20250306	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	17710	220	2	1.26	57078780	3277	33.00	17490	17890	17180	22700	12250	17490	17418.00	0.55	-1060	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	882	-73.18	1.37	12	0.07	-242.00	12973.00	63000	20240228	-71.89	14390	20241210	23.07	21050	-15.87	20250204	15300	15.75	20250102	62300	-71.57	20240313	14390	23.07	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
136	20250306	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	-250	5	-1.43	39750220	2279	22.95	17490	17890	17180	22700	12250	17490	17441.96	0.55	-1228	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	859	-71.24	1.33	12	0.05	-242.00	12973.00	63000	20240228	-72.63	14390	20241210	19.81	21050	-18.10	20250204	15300	12.68	20250102	62300	-72.33	20240313	14390	19.81	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
137	20250306	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	17640	150	2	0.86	2768470	157	1.58	17490	17890	17490	22700	12250	17490	17633.57	0.55	-3	19003	18246	17623	16866	16243	18625	17245	28	5210	500	11890	10	1	4981545	879	-72.89	1.36	12	0.00	-242.00	12973.00	63000	20240228	-72.00	14390	20241210	22.59	21050	-16.20	20250204	15300	15.29	20250102	62300	-71.69	20240313	14390	22.59	20241210	1.88	N	107600	500	27 억	27171	N	N	168	N	N
138	20250305	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	350	2	2.04	172790345	9815	62.71	17000	18380	17000	22250	12000	17140	17604.85	0.52	1406	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	871	-72.27	1.35	12	0.20	-242.00	12973.00	63800	20240221	-72.59	14390	20241210	21.54	21050	-16.91	20250204	15300	14.31	20250102	62300	-71.93	20240313	14390	21.54	20241210	1.89	N	107600	500	27 억	25765	N	N	168	N	N
139	20250305	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	460	2	2.68	163878425	9306	59.46	17000	18380	17000	22250	12000	17140	17609.97	0.52	1283	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	877	-72.73	1.36	12	0.19	-242.00	12973.00	63800	20240221	-72.41	14390	20241210	22.31	21050	-16.39	20250204	15300	15.03	20250102	62300	-71.75	20240313	14390	22.31	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
140	20250305	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	430	2	2.51	138490195	7858	50.21	17000	18380	17000	22250	12000	17140	17624.10	0.52	144	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	875	-72.60	1.35	12	0.16	-242.00	12973.00	63800	20240221	-72.46	14390	20241210	22.10	21050	-16.53	20250204	15300	14.84	20250102	62300	-71.80	20240313	14390	22.10	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
141	20250305	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	340	2	1.98	134625425	7637	48.80	17000	18380	17000	22250	12000	17140	17628.05	0.52	137	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	871	-72.23	1.35	12	0.15	-242.00	12973.00	63800	20240221	-72.60	14390	20241210	21.47	21050	-16.96	20250204	15300	14.25	20250102	62300	-71.94	20240313	14390	21.47	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
142	20250305	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	17610	470	2	2.74	107368425	6101	38.98	17000	18000	17000	22250	12000	17140	17598.50	0.52	640	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	877	-72.77	1.36	12	0.12	-242.00	12973.00	63800	20240221	-72.40	14390	20241210	22.38	21050	-16.34	20250204	15300	15.10	20250102	62300	-71.73	20240313	14390	22.38	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
143	20250305	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	17620	480	2	2.80	56806300	3264	20.85	17000	17690	17000	22250	12000	17140	17403.89	0.52	986	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	878	-72.81	1.36	12	0.07	-242.00	12973.00	63800	20240221	-72.38	14390	20241210	22.45	21050	-16.29	20250204	15300	15.16	20250102	62300	-71.72	20240313	14390	22.45	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
144	20250305	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	160	2	0.93	30277660	1752	11.19	17000	17620	17000	22250	12000	17140	17281.77	0.52	268	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	862	-71.49	1.33	12	0.04	-242.00	12973.00	63800	20240221	-72.88	14390	20241210	20.22	21050	-17.81	20250204	15300	13.07	20250102	62300	-72.23	20240313	14390	20.22	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
145	20250305	090725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17540	400	2	2.33	5867270	339	2.17	17000	17620	17000	22250	12000	17140	17307.58	0.52	-77	18346	17742	17386	16782	16426	17565	16605	28	5110	500	11650	10	1	4981545	874	-72.48	1.35	12	0.01	-242.00	12973.00	63800	20240221	-72.51	14390	20241210	21.89	21050	-16.67	20250204	15300	14.64	20250102	62300	-71.85	20240313	14390	21.89	20241210	1.89	N	107600	500	27 억	25765	N	N	767	N	N
146	20250304	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	17140	-540	5	-3.05	268140530	15503	75.59	17540	17990	17030	22950	12380	17680	17296.28	0.61	-4720	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	854	-70.83	1.32	12	0.31	-242.00	12973.00	63800	20240221	-73.13	14390	20241210	19.11	21050	-18.57	20250204	15300	12.03	20250102	62300	-72.49	20240313	14390	19.11	20241210	1.91	N	107600	500	27 억	30485	N	N	767	N	N
147	20250304	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	17380	-300	5	-1.70	235324755	13591	66.27	17540	17990	17030	22950	12380	17680	17314.75	0.61	-4591	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	866	-71.82	1.34	12	0.27	-242.00	12973.00	63800	20240221	-72.76	14390	20241210	20.78	21050	-17.43	20250204	15300	13.59	20250102	62300	-72.10	20240313	14390	20.78	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
148	20250304	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	17380	-300	5	-1.70	218414375	12617	61.52	17540	17990	17030	22950	12380	17680	17311.12	0.61	-4688	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	866	-71.82	1.34	12	0.25	-242.00	12973.00	63800	20240221	-72.76	14390	20241210	20.78	21050	-17.43	20250204	15300	13.59	20250102	62300	-72.10	20240313	14390	20.78	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
149	20250304	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	-420	5	-2.38	194574040	11249	54.85	17540	17990	17030	22950	12380	17680	17297.01	0.61	-3867	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	860	-71.32	1.33	12	0.23	-242.00	12973.00	63800	20240221	-72.95	14390	20241210	19.94	21050	-18.00	20250204	15300	12.81	20250102	62300	-72.30	20240313	14390	19.94	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
150	20250304	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-480	5	-2.71	173933620	10050	49.00	17540	17990	17030	22950	12380	17680	17306.83	0.61	-3711	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	857	-71.07	1.33	12	0.20	-242.00	12973.00	63800	20240221	-73.04	14390	20241210	19.53	21050	-18.29	20250204	15300	12.42	20250102	62300	-72.39	20240313	14390	19.53	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
151	20250304	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	-520	5	-2.94	142403650	8261	40.28	17540	17550	17030	22950	12380	17680	17238.06	0.61	-3320	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	855	-70.91	1.32	12	0.17	-242.00	12973.00	63800	20240221	-73.10	14390	20241210	19.25	21050	-18.48	20250204	15300	12.16	20250102	62300	-72.46	20240313	14390	19.25	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
152	20250304	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	17320	-360	5	-2.04	119331980	6920	33.74	17540	17550	17030	22950	12380	17680	17244.51	0.61	-2426	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	863	-71.57	1.34	12	0.14	-242.00	12973.00	63800	20240221	-72.85	14390	20241210	20.36	21050	-17.72	20250204	15300	13.20	20250102	62300	-72.20	20240313	14390	20.36	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N
153	20250304	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	-570	5	-3.22	67936930	3923	19.13	17540	17550	17100	22950	12380	17680	17317.60	0.61	-2226	18500	18090	17880	17470	17260	17985	17365	28	5270	500	12020	10	1	4981545	852	-70.70	1.32	12	0.08	-242.00	12973.00	63800	20240221	-73.18	14390	20241210	18.90	21050	-18.72	20250204	15300	11.83	20250102	62300	-72.54	20240313	14390	18.90	20241210	1.91	N	107600	500	27 억	30485	N	N	148	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History