KissMeData/107600/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57100	100	2	0.18	615037800	10779	52.75	57800	57800	56600	74100	39900	57000	57058.72	0.29	0	-1018	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2776	-235.95	4.40	12	0.22	-242.00	12973.00	123200	20230327	-53.65	53600	20240205	6.53	70100	-18.54	20240105	53600	6.53	20240205	120100	-52.46	20230329	53600	6.53	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
3	20240329	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57100	100	2	0.18	585087500	10253	50.18	57800	57800	56600	74100	39900	57000	57065.01	0.29	0	-1020	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2776	-235.95	4.40	12	0.21	-242.00	12973.00	123200	20230327	-53.65	53600	20240205	6.53	70100	-18.54	20240105	53600	6.53	20240205	120100	-52.46	20230329	53600	6.53	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
4	20240329	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57200	200	2	0.35	550046800	9638	47.17	57800	57800	56600	74100	39900	57000	57070.64	0.29	0	-1148	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2781	-236.36	4.41	12	0.20	-242.00	12973.00	123200	20230327	-53.57	53600	20240205	6.72	70100	-18.40	20240105	53600	6.72	20240205	120100	-52.37	20230329	53600	6.72	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
5	20240329	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57100	100	2	0.18	455191600	7975	39.03	57800	57800	56600	74100	39900	57000	57077.32	0.29	0	-1336	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2776	-235.95	4.40	12	0.16	-242.00	12973.00	123200	20230327	-53.65	53600	20240205	6.53	70100	-18.54	20240105	53600	6.53	20240205	120100	-52.46	20230329	53600	6.53	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
6	20240329	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57200	200	2	0.35	421937900	7392	36.18	57800	57800	56600	74100	39900	57000	57080.34	0.29	0	-1349	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2781	-236.36	4.41	12	0.15	-242.00	12973.00	123200	20230327	-53.57	53600	20240205	6.72	70100	-18.40	20240105	53600	6.72	20240205	120100	-52.37	20230329	53600	6.72	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
7	20240329	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57000	0	3	0.00	302953900	5305	25.96	57800	57800	56600	74100	39900	57000	57107.24	0.29	0	-1317	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2771	-235.54	4.39	12	0.11	-242.00	12973.00	123200	20230327	-53.73	53600	20240205	6.34	70100	-18.69	20240105	53600	6.34	20240205	120100	-52.54	20230329	53600	6.34	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
8	20240329	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57400	400	2	0.70	242083100	4240	20.75	57800	57800	56600	74100	39900	57000	57095.07	0.29	0	-1323	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2791	-237.19	4.42	12	0.09	-242.00	12973.00	123200	20230327	-53.41	53600	20240205	7.09	70100	-18.12	20240105	53600	7.09	20240205	120100	-52.21	20230329	53600	7.09	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
9	20240329	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	56800	-200	5	-0.35	56911700	996	4.87	57800	57800	56800	74100	39900	57000	57140.26	0.29	0	-719	58666	57832	57366	56532	56066	57600	56300	27	17100	500	42180	100	1	4861545	2761	-234.71	4.38	12	0.02	-242.00	12973.00	123200	20230327	-53.90	53600	20240205	5.97	70100	-18.97	20240105	53600	5.97	20240205	120100	-52.71	20230329	53600	5.97	20240205	3.25	N	107600	500	27 억	14335	N	N	1	N	N
10	20240328	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57000	-1200	5	-2.06	1164472300	20309	165.84	57800	58200	56900	75600	40800	58200	57337.83	0.35	0	-2812	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2771	-235.54	4.39	12	0.42	-242.00	12973.00	123200	20230327	-53.73	53600	20240205	6.34	70100	-18.69	20240105	53600	6.34	20240205	121800	-53.20	20230328	53600	6.34	20240205	3.24	N	107600	500	27 억	17158	N	N	1	N	N
11	20240328	150743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57000	-1200	5	-2.06	1064844900	18562	151.58	57800	58200	56900	75600	40800	58200	57366.93	0.35	0	-2581	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2771	-235.54	4.39	12	0.38	-242.00	12973.00	123200	20230327	-53.73	53600	20240205	6.34	70100	-18.69	20240105	53600	6.34	20240205	121800	-53.20	20230328	53600	6.34	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
12	20240328	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57200	-1000	5	-1.72	876960800	15265	124.65	57800	58200	57000	75600	40800	58200	57449.12	0.35	0	-2364	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2781	-236.36	4.41	12	0.31	-242.00	12973.00	123200	20230327	-53.57	53600	20240205	6.72	70100	-18.40	20240105	53600	6.72	20240205	121800	-53.04	20230328	53600	6.72	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
13	20240328	130732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57300	-900	5	-1.55	590000500	10247	83.68	57800	58200	57300	75600	40800	58200	57577.88	0.35	0	-1566	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2786	-236.78	4.42	12	0.21	-242.00	12973.00	123200	20230327	-53.49	53600	20240205	6.90	70100	-18.26	20240105	53600	6.90	20240205	121800	-52.96	20230328	53600	6.90	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
14	20240328	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57300	-900	5	-1.55	526392500	9137	74.61	57800	58200	57300	75600	40800	58200	57611.09	0.35	0	-1419	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2786	-236.78	4.42	12	0.19	-242.00	12973.00	123200	20230327	-53.49	53600	20240205	6.90	70100	-18.26	20240105	53600	6.90	20240205	121800	-52.96	20230328	53600	6.90	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
15	20240328	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57600	-600	5	-1.03	345115200	5979	48.82	57800	58200	57500	75600	40800	58200	57721.22	0.35	0	-1222	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2800	-238.02	4.44	12	0.12	-242.00	12973.00	123200	20230327	-53.25	53600	20240205	7.46	70100	-17.83	20240105	53600	7.46	20240205	121800	-52.71	20230328	53600	7.46	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
16	20240328	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57700	-500	5	-0.86	199566300	3453	28.20	57800	58200	57600	75600	40800	58200	57795.05	0.35	0	-512	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2805	-238.43	4.45	12	0.07	-242.00	12973.00	123200	20230327	-53.17	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	121800	-52.63	20230328	53600	7.65	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
17	20240328	090749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58100	-100	5	-0.17	24350300	421	3.44	57800	58200	57800	75600	40800	58200	57839.19	0.35	0	-46	60200	59200	58500	57500	56800	58850	57150	27	17400	500	43060	100	1	4861545	2825	-240.08	4.48	12	0.01	-242.00	12973.00	123200	20230327	-52.84	53600	20240205	8.40	70100	-17.12	20240105	53600	8.40	20240205	121800	-52.30	20230328	53600	8.40	20240205	3.24	N	107600	500	27 억	17158	N	N	5	N	N
18	20240327	160746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58200	-300	5	-0.51	711683900	12197	65.45	59000	59500	57800	76000	41000	58500	58349.14	0.38	0	-1312	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2829	-240.50	4.49	12	0.25	-242.00	12973.00	123200	20230327	-52.76	53600	20240205	8.58	70100	-16.98	20240105	53600	8.58	20240205	123200	-52.76	20230327	53600	8.58	20240205	3.27	N	107600	500	27 억	18476	N	N	5	N	N
19	20240327	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57800	-700	5	-1.20	680651000	11663	62.58	59000	59500	57800	76000	41000	58500	58359.82	0.38	0	-1145	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2810	-238.84	4.46	12	0.24	-242.00	12973.00	123200	20230327	-53.08	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	123200	-53.08	20230327	53600	7.84	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
20	20240327	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57900	-600	5	-1.03	561198600	9599	51.51	59000	59500	57800	76000	41000	58500	58464.27	0.38	0	-955	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2815	-239.26	4.46	12	0.20	-242.00	12973.00	123200	20230327	-53.00	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	123200	-53.00	20230327	53600	8.02	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
21	20240327	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58000	-500	5	-0.85	513385300	8775	47.08	59000	59500	57800	76000	41000	58500	58505.45	0.38	0	-856	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2820	-239.67	4.47	12	0.18	-242.00	12973.00	123200	20230327	-52.92	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	123200	-52.92	20230327	53600	8.21	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
22	20240327	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57900	-600	5	-1.03	438905400	7490	40.19	59000	59500	57800	76000	41000	58500	58598.89	0.38	0	-897	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2815	-239.26	4.46	12	0.15	-242.00	12973.00	123200	20230327	-53.00	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	123200	-53.00	20230327	53600	8.02	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
23	20240327	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57900	-600	5	-1.03	334832300	5693	30.55	59000	59500	57900	76000	41000	58500	58814.90	0.38	0	-802	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2815	-239.26	4.46	12	0.12	-242.00	12973.00	123200	20230327	-53.00	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	123200	-53.00	20230327	53600	8.02	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
24	20240327	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	100	2	0.17	220772000	3738	20.06	59000	59500	58500	76000	41000	58500	59061.98	0.38	0	-48	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2849	-242.15	4.52	12	0.08	-242.00	12973.00	123200	20230327	-52.44	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123200	-52.44	20230327	53600	9.33	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
25	20240327	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	600	2	1.03	31237100	528	2.83	59000	59300	58500	76000	41000	58500	59164.95	0.38	0	-284	60766	59632	58866	57732	56966	59250	57350	27	17500	500	43290	100	1	4861545	2873	-244.21	4.56	12	0.01	-242.00	12973.00	123200	20230327	-52.03	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123200	-52.03	20230327	53600	10.26	20240205	3.27	N	107600	500	27 억	18476	N	N	56	N	N
26	20240326	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	-900	5	-1.52	1091172700	18594	177.59	58900	60000	58100	77200	41600	59400	58684.18	0.50	0	-5761	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2844	-241.74	4.51	12	0.38	-242.00	12973.00	123200	20230327	-52.52	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	123200	-52.52	20230327	53600	9.14	20240205	3.27	N	107600	500	27 억	24233	N	N	56	N	N
27	20240326	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	-1100	5	-1.85	1008185200	17171	164.00	58900	60000	58100	77200	41600	59400	58714.41	0.50	0	-5344	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2834	-240.91	4.49	12	0.35	-242.00	12973.00	123200	20230327	-52.68	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123200	-52.68	20230327	53600	8.77	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
28	20240326	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	-1100	5	-1.85	882061200	15006	143.32	58900	60000	58300	77200	41600	59400	58780.57	0.50	0	-3868	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2834	-240.91	4.49	12	0.31	-242.00	12973.00	123200	20230327	-52.68	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123200	-52.68	20230327	53600	8.77	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
29	20240326	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-1000	5	-1.68	728562200	12377	118.21	58900	60000	58300	77200	41600	59400	58864.20	0.50	0	-2405	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2839	-241.32	4.50	12	0.25	-242.00	12973.00	123200	20230327	-52.60	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123200	-52.60	20230327	53600	8.96	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
30	20240326	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	-600	5	-1.01	518322500	8790	83.95	58900	60000	58500	77200	41600	59400	58967.29	0.50	0	300	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2859	-242.98	4.53	12	0.18	-242.00	12973.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
31	20240326	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	-200	5	-0.34	415240200	7034	67.18	58900	60000	58600	77200	41600	59400	59033.30	0.50	0	700	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2878	-244.63	4.56	12	0.14	-242.00	12973.00	123200	20230327	-51.95	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	123200	-51.95	20230327	53600	10.45	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
32	20240326	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59300	-100	5	-0.17	228995900	3871	36.97	58900	60000	58600	77200	41600	59400	59156.78	0.50	0	1021	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2883	-245.04	4.57	12	0.08	-242.00	12973.00	123200	20230327	-51.87	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	123200	-51.87	20230327	53600	10.63	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
33	20240326	090735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	-400	5	-0.67	29415600	496	4.74	58900	60000	58600	77200	41600	59400	59305.65	0.50	0	-178	60400	59900	59300	58800	58200	59600	58500	27	17800	500	43950	100	1	4861545	2868	-243.80	4.55	12	0.01	-242.00	12973.00	123200	20230327	-52.11	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123200	-52.11	20230327	53600	10.07	20240205	3.27	N	107600	500	27 억	24233	N	N	140	N	N
34	20240325	160800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59400	400	2	0.68	615292000	10384	119.33	59500	59800	58700	76700	41300	59000	59252.42	0.49	0	609	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2888	-245.45	4.58	12	0.21	-242.00	12973.00	123200	20230327	-51.79	53600	20240205	10.82	70100	-15.26	20240105	53600	10.82	20240205	123200	-51.79	20230327	53600	10.82	20240205	3.26	N	107600	500	27 억	23612	N	N	140	N	N
35	20240325	150802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	0	3	0.00	552666600	9326	107.17	59500	59800	58700	76700	41300	59000	59260.84	0.49	0	873	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2868	-243.80	4.55	12	0.19	-242.00	12973.00	123200	20230327	-52.11	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123200	-52.11	20230327	53600	10.07	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
36	20240325	140800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	100	2	0.17	492234300	8301	95.39	59500	59800	58700	76700	41300	59000	59298.19	0.49	0	827	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2873	-244.21	4.56	12	0.17	-242.00	12973.00	123200	20230327	-52.03	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123200	-52.03	20230327	53600	10.26	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
37	20240325	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	200	2	0.34	425049400	7163	82.31	59500	59800	58700	76700	41300	59000	59339.58	0.49	0	1261	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2878	-244.63	4.56	12	0.15	-242.00	12973.00	123200	20230327	-51.95	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	123200	-51.95	20230327	53600	10.45	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
38	20240325	120804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59300	300	2	0.51	361146500	6082	69.89	59500	59800	58700	76700	41300	59000	59379.56	0.49	0	1166	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2883	-245.04	4.57	12	0.13	-242.00	12973.00	123200	20230327	-51.87	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	123200	-51.87	20230327	53600	10.63	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
39	20240325	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59300	300	2	0.51	299180300	5038	57.89	59500	59800	58700	76700	41300	59000	59384.74	0.49	0	1379	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2883	-245.04	4.57	12	0.10	-242.00	12973.00	123200	20230327	-51.87	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	123200	-51.87	20230327	53600	10.63	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
40	20240325	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59800	800	2	1.36	242940600	4094	47.05	59500	59800	58700	76700	41300	59000	59340.64	0.49	0	1421	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2907	-247.11	4.61	12	0.08	-242.00	12973.00	123200	20230327	-51.46	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	123200	-51.46	20230327	53600	11.57	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
41	20240325	090805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	100	2	0.17	43738700	741	8.52	59500	59500	58700	76700	41300	59000	59026.59	0.49	0	-198	59533	59266	58833	58566	58133	59400	58700	27	17700	500	43660	100	1	4861545	2873	-244.21	4.56	12	0.02	-242.00	12973.00	123200	20230327	-52.03	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123200	-52.03	20230327	53600	10.26	20240205	3.26	N	107600	500	27 억	23612	N	N	15	N	N
42	20240322	160802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	700	2	1.20	510431300	8691	90.12	58600	59100	58400	75700	40900	58300	58730.34	0.46	0	1394	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2868	32.38	4.54	12	0.18	1822.00	12989.00	123200	20230327	-52.11	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123200	-52.11	20230327	53600	10.07	20240205	3.24	N	107600	500	27 억	22218	N	N	15	N	N
43	20240322	150804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	500	2	0.86	473903300	8070	83.68	58600	59100	58400	75700	40900	58300	58724.60	0.46	0	1339	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2859	32.27	4.53	12	0.17	1822.00	12989.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
44	20240322	140756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	300	2	0.51	408765800	6962	72.19	58600	59100	58400	75700	40900	58300	58714.44	0.46	0	1122	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2849	32.16	4.51	12	0.14	1822.00	12989.00	123200	20230327	-52.44	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123200	-52.44	20230327	53600	9.33	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
45	20240322	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	500	2	0.86	370892800	6316	65.49	58600	59100	58400	75700	40900	58300	58723.41	0.46	0	777	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2859	32.27	4.53	12	0.13	1822.00	12989.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
46	20240322	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58700	400	2	0.69	271070600	4618	47.88	58600	59100	58400	75700	40900	58300	58699.57	0.46	0	130	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2854	32.22	4.52	12	0.09	1822.00	12989.00	123200	20230327	-52.35	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	123200	-52.35	20230327	53600	9.51	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
47	20240322	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	300	2	0.51	260457600	4437	46.01	58600	59100	58400	75700	40900	58300	58702.19	0.46	0	89	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2849	32.16	4.51	12	0.09	1822.00	12989.00	123200	20230327	-52.44	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123200	-52.44	20230327	53600	9.33	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
48	20240322	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58900	600	2	1.03	223549500	3808	39.49	58600	59100	58400	75700	40900	58300	58706.29	0.46	0	128	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2863	32.33	4.53	12	0.08	1822.00	12989.00	123200	20230327	-52.19	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	123200	-52.19	20230327	53600	9.89	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
49	20240322	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	500	2	0.86	35240500	601	6.23	58600	59000	58400	75700	40900	58300	58642.13	0.46	0	-430	61233	59766	59033	57566	56833	59400	57200	27	17400	500	43140	100	1	4861545	2859	32.27	4.53	12	0.01	1822.00	12989.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.24	N	107600	500	27 억	22218	N	N	4	N	N
50	20240321	160801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	0	3	0.00	560249700	9525	66.25	58400	60500	58300	75700	40900	58300	58820.12	0.49	0	-1769	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2834	32.00	4.49	12	0.20	1822.00	12989.00	123200	20230327	-52.68	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123200	-52.68	20230327	53600	8.77	20240205	3.24	N	107600	500	27 억	23987	N	N	4	N	N
51	20240321	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	100	2	0.17	538380500	9150	63.64	58400	60500	58300	75700	40900	58300	58839.40	0.49	0	-1713	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2839	32.05	4.50	12	0.19	1822.00	12989.00	123200	20230327	-52.60	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123200	-52.60	20230327	53600	8.96	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
52	20240321	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	200	2	0.34	464526900	7885	54.84	58400	60500	58400	75700	40900	58300	58912.73	0.49	0	-1431	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2844	32.11	4.50	12	0.16	1822.00	12989.00	123200	20230327	-52.52	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	123200	-52.52	20230327	53600	9.14	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
53	20240321	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58700	400	2	0.69	396346000	6722	46.76	58400	60500	58400	75700	40900	58300	58962.51	0.49	0	-1399	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2854	32.22	4.52	12	0.14	1822.00	12989.00	123200	20230327	-52.35	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	123200	-52.35	20230327	53600	9.51	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
54	20240321	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	700	2	1.20	339874400	5762	40.08	58400	60500	58400	75700	40900	58300	58985.49	0.49	0	-1320	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2868	32.38	4.54	12	0.12	1822.00	12989.00	123200	20230327	-52.11	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123200	-52.11	20230327	53600	10.07	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
55	20240321	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	500	2	0.86	245008900	4153	28.89	58400	60500	58400	75700	40900	58300	58995.64	0.49	0	-545	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2859	32.27	4.53	12	0.09	1822.00	12989.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
56	20240321	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	500	2	0.86	140356800	2377	16.53	58400	60500	58400	75700	40900	58300	59047.88	0.49	0	-222	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2859	32.27	4.53	12	0.05	1822.00	12989.00	123200	20230327	-52.27	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
57	20240321	090800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58700	400	2	0.69	29536500	505	3.51	58400	58700	58400	75700	40900	58300	58488.12	0.49	0	261	61166	59732	58966	57532	56766	59350	57150	27	17400	500	43140	100	1	4861545	2854	32.22	4.52	12	0.01	1822.00	12989.00	123200	20230327	-52.35	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	123200	-52.35	20230327	53600	9.51	20240205	3.24	N	107600	500	27 억	23987	N	N	5	N	N
58	20240320	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	-1200	5	-2.02	822785600	14021	120.77	59500	60400	58200	77300	41700	59500	58683.05	0.60	0	-5216	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2834	32.00	4.49	12	0.29	1822.00	12989.00	123500	20230315	-52.79	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123200	-52.68	20230327	53600	8.77	20240205	3.30	N	107600	500	27 억	29215	N	N	5	N	N
59	20240320	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	-1200	5	-2.02	789359300	13447	115.82	59500	60400	58300	77300	41700	59500	58701.40	0.60	0	-5119	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2834	32.00	4.49	12	0.28	1822.00	12989.00	123500	20230315	-52.79	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123200	-52.68	20230327	53600	8.77	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
60	20240320	140756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-1100	5	-1.85	619016900	10530	90.70	59500	60400	58400	77300	41700	59500	58785.89	0.60	0	-2788	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2839	32.05	4.50	12	0.22	1822.00	12989.00	123500	20230315	-52.71	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123200	-52.60	20230327	53600	8.96	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
61	20240320	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	-1000	5	-1.68	522144900	8876	76.45	59500	60400	58400	77300	41700	59500	58826.45	0.60	0	-2445	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2844	32.11	4.50	12	0.18	1822.00	12989.00	123500	20230315	-52.63	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	123200	-52.52	20230327	53600	9.14	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
62	20240320	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-1100	5	-1.85	450663900	7653	65.92	59500	60400	58400	77300	41700	59500	58887.06	0.60	0	-2425	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2839	32.05	4.50	12	0.16	1822.00	12989.00	123500	20230315	-52.71	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123200	-52.60	20230327	53600	8.96	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
63	20240320	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-900	5	-1.51	329844700	5589	48.14	59500	60400	58600	77300	41700	59500	59016.59	0.60	0	-1771	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2849	32.16	4.51	12	0.11	1822.00	12989.00	123500	20230315	-52.55	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123200	-52.44	20230327	53600	9.33	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
64	20240320	100746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	-400	5	-0.67	160078800	2703	23.28	59500	60400	58900	77300	41700	59500	59222.44	0.60	0	-198	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2873	32.44	4.55	12	0.06	1822.00	12989.00	123500	20230315	-52.15	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123200	-52.03	20230327	53600	10.26	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
65	20240320	090749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59400	-100	5	-0.17	30547300	514	4.43	59500	60400	59100	77300	41700	59500	59430.27	0.60	0	-212	60900	60200	59400	58700	57900	60250	58750	27	17800	500	44030	100	1	4861545	2888	32.60	4.57	12	0.01	1822.00	12989.00	123500	20230315	-51.90	53600	20240205	10.82	70100	-15.26	20240105	53600	10.82	20240205	123200	-51.79	20230327	53600	10.82	20240205	3.30	N	107600	500	27 억	29215	N	N	25	N	N
66	20240319	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59500	300	2	0.51	685931300	11577	49.51	59500	60100	58600	76900	41500	59200	59248.75	0.63	20	-1634	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2893	32.66	4.58	12	0.24	1822.00	12989.00	123700	20230314	-51.90	53600	20240205	11.01	70100	-15.12	20240105	53600	11.01	20240205	123200	-51.70	20230327	53600	11.01	20240205	3.29	N	107600	500	27 억	30839	N	N	25	N	N
67	20240319	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58900	-300	5	-0.51	645103400	10889	46.56	59500	60100	58600	76900	41500	59200	59243.59	0.63	20	-1815	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2863	32.33	4.53	12	0.22	1822.00	12989.00	123700	20230314	-52.38	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	123200	-52.19	20230327	53600	9.89	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
68	20240319	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	0	3	0.00	589599100	9950	42.55	59500	60100	58600	76900	41500	59200	59256.19	0.63	20	-1818	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2878	32.49	4.56	12	0.20	1822.00	12989.00	123700	20230314	-52.14	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	123200	-51.95	20230327	53600	10.45	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
69	20240319	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	-400	5	-0.68	515527900	8691	37.16	59500	60100	58600	76900	41500	59200	59317.44	0.63	20	-2276	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2859	32.27	4.53	12	0.18	1822.00	12989.00	123700	20230314	-52.47	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	123200	-52.27	20230327	53600	9.70	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
70	20240319	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58900	-300	5	-0.51	380668100	6400	27.37	59500	60100	58900	76900	41500	59200	59479.39	0.63	20	-1606	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2863	32.33	4.53	12	0.13	1822.00	12989.00	123700	20230314	-52.38	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	123200	-52.19	20230327	53600	9.89	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
71	20240319	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	-200	5	-0.34	319617700	5366	22.95	59500	60100	59000	76900	41500	59200	59563.49	0.63	20	-1269	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2868	32.38	4.54	12	0.11	1822.00	12989.00	123700	20230314	-52.30	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123200	-52.11	20230327	53600	10.07	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
72	20240319	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59500	300	2	0.51	231237400	3875	16.57	59500	60100	59200	76900	41500	59200	59674.17	0.63	20	-434	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2893	32.66	4.58	12	0.08	1822.00	12989.00	123700	20230314	-51.90	53600	20240205	11.01	70100	-15.12	20240105	53600	11.01	20240205	123200	-51.70	20230327	53600	11.01	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
73	20240319	090748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59600	400	2	0.68	58196100	974	4.17	59500	60100	59500	76900	41500	59200	59749.59	0.63	20	-172	62533	60866	59233	57566	55933	61700	58400	27	17700	500	43800	100	1	4861545	2897	32.71	4.59	12	0.02	1822.00	12989.00	123700	20230314	-51.82	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	123200	-51.62	20230327	53600	11.19	20240205	3.29	N	107600	500	27 억	30839	N	N	70	N	N
74	20240318	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	1200	2	2.07	1386038000	23285	155.23	58000	60900	57600	75400	40600	58000	59525.34	0.50	0	6753	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2878	32.49	4.56	12	0.48	1822.00	12989.00	123700	20230314	-52.14	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	123200	-51.95	20230327	53600	10.45	20240205	3.23	N	107600	500	27 억	24079	N	N	70	N	N
75	20240318	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59500	1500	2	2.59	1307361400	21959	146.39	58000	60900	57600	75400	40600	58000	59536.89	0.50	0	6059	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2893	32.66	4.58	12	0.45	1822.00	12989.00	123700	20230314	-51.90	53600	20240205	11.01	70100	-15.12	20240105	53600	11.01	20240205	123200	-51.70	20230327	53600	11.01	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
76	20240318	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59600	1600	2	2.76	1197126300	20104	134.03	58000	60900	57600	75400	40600	58000	59547.13	0.50	0	5112	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2897	32.71	4.59	12	0.41	1822.00	12989.00	123700	20230314	-51.82	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	123200	-51.62	20230327	53600	11.19	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
77	20240318	130743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59700	1700	2	2.93	1101596500	18496	123.31	58000	60900	57600	75400	40600	58000	59559.14	0.50	0	4490	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2902	32.77	4.60	12	0.38	1822.00	12989.00	123700	20230314	-51.74	53600	20240205	11.38	70100	-14.84	20240105	53600	11.38	20240205	123200	-51.54	20230327	53600	11.38	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
78	20240318	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60000	2000	2	3.45	987849800	16591	110.61	58000	60900	57600	75400	40600	58000	59541.86	0.50	0	3334	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2917	32.93	4.62	12	0.34	1822.00	12989.00	123700	20230314	-51.50	53600	20240205	11.94	70100	-14.41	20240105	53600	11.94	20240205	123200	-51.30	20230327	53600	11.94	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
79	20240318	110745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59900	1900	2	3.28	928289700	15596	103.97	58000	60900	57600	75400	40600	58000	59521.60	0.50	0	3095	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2912	32.88	4.61	12	0.32	1822.00	12989.00	123700	20230314	-51.58	53600	20240205	11.75	70100	-14.55	20240105	53600	11.75	20240205	123200	-51.38	20230327	53600	11.75	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
80	20240318	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60300	2300	2	3.97	467103800	7921	52.81	58000	60900	57600	75400	40600	58000	58971.04	0.50	0	2406	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2932	33.10	4.64	12	0.16	1822.00	12989.00	123700	20230314	-51.25	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	123200	-51.06	20230327	53600	12.50	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
81	20240318	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	400	2	0.69	48354800	834	5.56	58000	58400	57600	75400	40600	58000	57979.23	0.50	0	19	59266	58632	58166	57532	57066	58400	57300	27	17400	500	42920	100	1	4861545	2839	32.05	4.50	12	0.02	1822.00	12989.00	123700	20230314	-52.79	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123200	-52.60	20230327	53600	8.96	20240205	3.23	N	107600	500	27 억	24079	N	N	0	N	N
82	20240315	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58000	-1000	5	-1.69	867876700	14943	79.00	58800	58800	57700	76700	41300	59000	58079.18	0.50	0	-407	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2820	31.83	4.47	12	0.31	1822.00	12989.00	123700	20230314	-53.11	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	123500	-53.04	20230315	53600	8.21	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
83	20240315	150710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58000	-1000	5	-1.69	839209000	14449	76.39	58800	58800	57700	76700	41300	59000	58080.77	0.50	0	-305	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2820	31.83	4.47	12	0.30	1822.00	12989.00	123700	20230314	-53.11	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	123500	-53.04	20230315	53600	8.21	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
84	20240315	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58100	-900	5	-1.53	736128000	12670	66.98	58800	58800	57700	76700	41300	59000	58100.08	0.50	0	-874	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2825	31.89	4.47	12	0.26	1822.00	12989.00	123700	20230314	-53.03	53600	20240205	8.40	70100	-17.12	20240105	53600	8.40	20240205	123500	-52.96	20230315	53600	8.40	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
85	20240315	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	-500	5	-0.85	613238600	10558	55.82	58800	58800	57700	76700	41300	59000	58082.84	0.50	0	-839	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2844	32.11	4.50	12	0.22	1822.00	12989.00	123700	20230314	-52.71	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	123500	-52.63	20230315	53600	9.14	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
86	20240315	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58100	-900	5	-1.53	547956100	9439	49.90	58800	58800	57700	76700	41300	59000	58052.35	0.50	0	-599	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2825	31.89	4.47	12	0.19	1822.00	12989.00	123700	20230314	-53.03	53600	20240205	8.40	70100	-17.12	20240105	53600	8.40	20240205	123500	-52.96	20230315	53600	8.40	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
87	20240315	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-600	5	-1.02	512740100	8834	46.70	58800	58800	57700	76700	41300	59000	58041.67	0.50	0	-535	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2839	32.05	4.50	12	0.18	1822.00	12989.00	123700	20230314	-52.79	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123500	-52.71	20230315	53600	8.96	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
88	20240315	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58000	-1000	5	-1.69	422731300	7286	38.52	58800	58800	57700	76700	41300	59000	58019.67	0.50	0	-495	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2820	31.83	4.47	12	0.15	1822.00	12989.00	123700	20230314	-53.11	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	123500	-53.04	20230315	53600	8.21	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
89	20240315	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-600	5	-1.02	68169700	1167	6.17	58800	58800	58200	76700	41300	59000	58414.48	0.50	0	-601	61266	60132	59366	58232	57466	59750	57850	27	17700	500	43660	100	1	4861545	2839	32.05	4.50	12	0.02	1822.00	12989.00	123700	20230314	-52.79	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123500	-52.71	20230315	53600	8.96	20240205	3.22	N	107600	500	27 억	24486	N	N	0	N	N
90	20240314	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	-1600	5	-2.64	1117611600	18876	91.37	60300	60500	58600	78700	42500	60600	59206.93	0.61	0	-5054	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2868	32.38	4.54	12	0.39	1822.00	12989.00	133300	20230309	-55.74	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123700	-52.30	20230314	53600	10.07	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
91	20240314	150732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	-1500	5	-2.48	1071743300	18099	87.61	60300	60500	58600	78700	42500	60600	59214.08	0.61	0	-4765	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2873	32.44	4.55	12	0.37	1822.00	12989.00	133300	20230309	-55.66	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123700	-52.22	20230314	53600	10.26	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
92	20240314	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	-1500	5	-2.48	1002143000	16919	81.90	60300	60500	58600	78700	42500	60600	59230.19	0.61	0	-4822	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2873	32.44	4.55	12	0.35	1822.00	12989.00	133300	20230309	-55.66	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	123700	-52.22	20230314	53600	10.26	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
93	20240314	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-2000	5	-3.30	903855900	15249	73.81	60300	60500	58600	78700	42500	60600	59271.38	0.61	0	-4560	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2849	32.16	4.51	12	0.31	1822.00	12989.00	133300	20230309	-56.04	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123700	-52.63	20230314	53600	9.33	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
94	20240314	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	-1600	5	-2.64	675942700	11376	55.07	60300	60500	58800	78700	42500	60600	59416.23	0.61	0	-2852	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2868	32.38	4.54	12	0.23	1822.00	12989.00	133300	20230309	-55.74	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123700	-52.30	20230314	53600	10.07	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
95	20240314	110730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58900	-1700	5	-2.81	496862300	8339	40.36	60300	60500	58800	78700	42500	60600	59580.51	0.61	0	-2644	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2863	32.33	4.53	12	0.17	1822.00	12989.00	133300	20230309	-55.81	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	123700	-52.38	20230314	53600	9.89	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
96	20240314	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59800	-800	5	-1.32	231562300	3861	18.69	60300	60500	59600	78700	42500	60600	59971.44	0.61	0	-1024	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2907	32.82	4.60	12	0.08	1822.00	12989.00	133300	20230309	-55.14	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	123700	-51.66	20230314	53600	11.57	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
97	20240314	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	-400	5	-0.66	33996500	564	2.73	60300	60500	60100	78700	42500	60600	60265.62	0.61	0	-24	63333	61966	60933	59566	58533	61450	59050	27	18100	500	44840	100	1	4861545	2927	33.04	4.63	12	0.01	1822.00	12989.00	133300	20230309	-54.84	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	123700	-51.33	20230314	53600	12.31	20240205	3.24	N	107600	500	27 억	29540	N	N	93	N	N
98	20240313	160722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60600	-300	5	-0.49	1246641700	20537	64.93	62300	62300	59900	79100	42700	60900	60702.37	0.71	0	-5226	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2946	33.26	4.67	12	0.42	1822.00	12989.00	136700	20230308	-55.67	53600	20240205	13.06	70100	-13.55	20240105	53600	13.06	20240205	123700	-51.01	20230314	53600	13.06	20240205	3.25	N	107600	500	27 억	34755	N	N	93	N	N
99	20240313	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60300	-600	5	-0.99	1165223700	19191	60.67	62300	62300	59900	79100	42700	60900	60717.20	0.71	0	-5026	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2932	33.10	4.64	12	0.39	1822.00	12989.00	136700	20230308	-55.89	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	123700	-51.25	20230314	53600	12.50	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
100	20240313	140727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59900	-1000	5	-1.64	1089590000	17932	56.69	62300	62300	59900	79100	42700	60900	60762.32	0.71	0	-5178	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2912	32.88	4.61	12	0.37	1822.00	12989.00	136700	20230308	-56.18	53600	20240205	11.75	70100	-14.55	20240105	53600	11.75	20240205	123700	-51.58	20230314	53600	11.75	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
101	20240313	130729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60400	-500	5	-0.82	868618500	14256	45.07	62300	62300	60200	79100	42700	60900	60930.03	0.71	0	-5090	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2936	33.15	4.65	12	0.29	1822.00	12989.00	136700	20230308	-55.82	53600	20240205	12.69	70100	-13.84	20240105	53600	12.69	20240205	123700	-51.17	20230314	53600	12.69	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
102	20240313	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60300	-600	5	-0.99	782223300	12829	40.56	62300	62300	60200	79100	42700	60900	60973.05	0.71	0	-4452	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2932	33.10	4.64	12	0.26	1822.00	12989.00	136700	20230308	-55.89	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	123700	-51.25	20230314	53600	12.50	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
103	20240313	110721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60500	-400	5	-0.66	682193900	11174	35.33	62300	62300	60200	79100	42700	60900	61051.90	0.71	0	-4310	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2941	33.21	4.66	12	0.23	1822.00	12989.00	136700	20230308	-55.74	53600	20240205	12.87	70100	-13.69	20240105	53600	12.87	20240205	123700	-51.09	20230314	53600	12.87	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
104	20240313	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60900	0	3	0.00	530900000	8677	27.43	62300	62300	60200	79100	42700	60900	61184.74	0.71	0	-4013	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2961	33.42	4.69	12	0.18	1822.00	12989.00	136700	20230308	-55.45	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	123700	-50.77	20230314	53600	13.62	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
105	20240313	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	61100	200	2	0.33	258752100	4192	13.25	62300	62300	60900	79100	42700	60900	61725.21	0.71	0	-2435	62700	61800	60100	59200	57500	62250	59650	27	18200	500	45060	100	1	4861545	2970	33.53	4.70	12	0.09	1822.00	12989.00	136700	20230308	-55.30	53600	20240205	13.99	70100	-12.84	20240105	53600	13.99	20240205	123700	-50.61	20230314	53600	13.99	20240205	3.25	N	107600	500	27 억	34755	N	N	132	N	N
106	20240312	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60900	2400	2	4.10	1871204000	31024	286.60	59200	61000	58400	76000	41000	58500	60312.87	0.47	0	11846	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2961	33.42	4.69	12	0.64	1822.00	12989.00	136700	20230308	-55.45	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	123700	-50.77	20230314	53600	13.62	20240205	3.25	N	107600	500	27 억	22861	N	N	123	N	N
107	20240312	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60700	2200	2	3.76	1809328800	30007	277.20	59200	61000	58400	76000	41000	58500	60296.89	0.47	0	11702	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2951	33.32	4.67	12	0.62	1822.00	12989.00	136700	20230308	-55.60	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	123700	-50.93	20230314	53600	13.25	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
108	20240312	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60900	2400	2	4.10	1575839600	26169	241.75	59200	61000	58400	76000	41000	58500	60217.80	0.47	0	10793	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2961	33.42	4.69	12	0.54	1822.00	12989.00	136700	20230308	-55.45	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	123700	-50.77	20230314	53600	13.62	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
109	20240312	130640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60500	2000	2	3.42	1247787600	20778	191.94	59200	60700	58400	76000	41000	58500	60053.31	0.47	0	9801	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2941	33.21	4.66	12	0.43	1822.00	12989.00	136700	20230308	-55.74	53600	20240205	12.87	70100	-13.69	20240105	53600	12.87	20240205	123700	-51.09	20230314	53600	12.87	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
110	20240312	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	1700	2	2.91	968818400	16162	149.30	59200	60400	58400	76000	41000	58500	59944.21	0.47	0	8068	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2927	33.04	4.63	12	0.33	1822.00	12989.00	136700	20230308	-55.96	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	123700	-51.33	20230314	53600	12.31	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
111	20240312	110715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60100	1600	2	2.74	676200000	11300	104.39	59200	60400	58400	76000	41000	58500	59840.71	0.47	0	5660	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2922	32.99	4.63	12	0.23	1822.00	12989.00	136700	20230308	-56.04	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	123700	-51.41	20230314	53600	12.13	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
112	20240312	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59800	1300	2	2.22	338452200	5670	52.38	59200	60100	58400	76000	41000	58500	59691.75	0.47	0	2625	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2907	32.82	4.60	12	0.12	1822.00	12989.00	136700	20230308	-56.25	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	123700	-51.66	20230314	53600	11.57	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
113	20240312	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59300	800	2	1.37	26519900	451	4.17	59200	59300	58400	76000	41000	58500	58802.44	0.47	0	-32	60166	59332	58766	57932	57366	59050	57650	27	17500	500	43290	100	1	4861545	2883	32.55	4.57	12	0.01	1822.00	12989.00	136700	20230308	-56.62	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	123700	-52.06	20230314	53600	10.63	20240205	3.25	N	107600	500	27 억	22861	N	N	11	N	N
114	20240311	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	-1100	5	-1.85	628752900	10740	61.19	59600	59600	58200	77400	41800	59600	58543.00	0.47	0	133	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2844	32.11	4.50	12	0.22	1822.00	12989.00	137300	20230306	-57.39	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	123700	-52.71	20230314	53600	9.14	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
115	20240311	150711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	-1200	5	-2.01	600125400	10250	58.40	59600	59600	58200	77400	41800	59600	58548.72	0.47	0	199	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2839	32.05	4.50	12	0.21	1822.00	12989.00	137300	20230306	-57.47	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	123700	-52.79	20230314	53600	8.96	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
116	20240311	140709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-1000	5	-1.68	501498600	8562	48.78	59600	59600	58200	77400	41800	59600	58572.48	0.47	0	360	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2849	32.16	4.51	12	0.18	1822.00	12989.00	137300	20230306	-57.32	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123700	-52.63	20230314	53600	9.33	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
117	20240311	130710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58700	-900	5	-1.51	472798800	8072	45.99	59600	59600	58200	77400	41800	59600	58572.57	0.47	0	518	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2854	32.22	4.52	12	0.17	1822.00	12989.00	137300	20230306	-57.25	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	123700	-52.55	20230314	53600	9.51	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
118	20240311	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	-1300	5	-2.18	431744700	7369	41.98	59600	59600	58200	77400	41800	59600	58589.18	0.47	0	389	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2834	32.00	4.49	12	0.15	1822.00	12989.00	137300	20230306	-57.54	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	123700	-52.87	20230314	53600	8.77	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
119	20240311	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58700	-900	5	-1.51	319096100	5441	31.00	59600	59600	58300	77400	41800	59600	58646.42	0.47	0	1125	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2854	32.22	4.52	12	0.11	1822.00	12989.00	137300	20230306	-57.25	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	123700	-52.55	20230314	53600	9.51	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
120	20240311	100700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-1000	5	-1.68	268723800	4583	26.11	59600	59600	58300	77400	41800	59600	58634.70	0.47	0	1138	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2849	32.16	4.51	12	0.09	1822.00	12989.00	137300	20230306	-57.32	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	123700	-52.63	20230314	53600	9.33	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
121	20240311	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	-600	5	-1.01	91956600	1569	8.94	59600	59600	58400	77400	41800	59600	58607.78	0.47	0	721	61266	60432	59666	58832	58066	60400	58800	27	17800	500	44100	100	1	4861545	2868	32.38	4.54	12	0.03	1822.00	12989.00	137300	20230306	-57.03	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	123700	-52.30	20230314	53600	10.07	20240205	3.26	N	107600	500	27 억	22728	N	N	11	N	N
122	20240308	160708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59600	600	2	1.02	1035134100	17312	69.78	59600	60500	58900	76700	41300	59000	59792.93	0.52	0	-2587	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2897	32.71	4.59	12	0.36	1822.00	12989.00	137300	20230306	-56.59	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	136700	-56.40	20230308	53600	11.19	20240205	3.27	N	107600	500	27 억	25309	N	N	11	N	N
123	20240308	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59600	600	2	1.02	1004982900	16803	67.73	59600	60500	58900	76700	41300	59000	59809.73	0.52	0	-2439	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2897	32.71	4.59	12	0.35	1822.00	12989.00	137300	20230306	-56.59	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	136700	-56.40	20230308	53600	11.19	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
124	20240308	140703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59100	100	2	0.17	950198700	15876	63.99	59600	60500	59000	76700	41300	59000	59851.27	0.52	0	-2410	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2873	32.44	4.55	12	0.33	1822.00	12989.00	137300	20230306	-56.96	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	136700	-56.77	20230308	53600	10.26	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
125	20240308	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59400	400	2	0.68	808402300	13477	54.32	59600	60500	59100	76700	41300	59000	59983.85	0.52	0	-1922	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2888	32.60	4.57	12	0.28	1822.00	12989.00	137300	20230306	-56.74	53600	20240205	10.82	70100	-15.26	20240105	53600	10.82	20240205	136700	-56.55	20230308	53600	10.82	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
126	20240308	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59800	800	2	1.36	694928600	11576	46.66	59600	60500	59100	76700	41300	59000	60031.84	0.52	0	-996	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2907	32.82	4.60	12	0.24	1822.00	12989.00	137300	20230306	-56.45	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	136700	-56.25	20230308	53600	11.57	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
127	20240308	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	1200	2	2.03	584946900	9742	39.27	59600	60500	59100	76700	41300	59000	60043.82	0.52	0	-164	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2927	33.04	4.63	12	0.20	1822.00	12989.00	137300	20230306	-56.15	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	136700	-55.96	20230308	53600	12.31	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
128	20240308	100657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	1200	2	2.03	428991000	7153	28.83	59600	60500	59100	76700	41300	59000	59973.58	0.52	0	128	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2927	33.04	4.63	12	0.15	1822.00	12989.00	137300	20230306	-56.15	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	136700	-55.96	20230308	53600	12.31	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
129	20240308	090658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59800	800	2	1.36	58125500	974	3.93	59600	59900	59100	76700	41300	59000	59677.10	0.52	0	-300	61266	60132	58366	57232	55466	60700	57800	27	17700	500	43660	100	1	4861545	2907	32.82	4.60	12	0.02	1822.00	12989.00	137300	20230306	-56.45	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	136700	-56.25	20230308	53600	11.57	20240205	3.27	N	107600	500	27 억	25309	N	N	35	N	N
130	20240307	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59000	1400	2	2.43	1444502900	24789	186.88	57200	59500	56600	74800	40400	57600	58272.37	0.39	0	6257	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2868	32.38	4.54	12	0.51	1822.00	12989.00	145300	20230302	-59.39	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	136700	-56.84	20230308	53600	10.07	20240205	3.29	N	107600	500	27 억	19070	N	N	35	N	N
131	20240307	150641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	1200	2	2.08	1400936700	24046	181.27	57200	59500	56600	74800	40400	57600	58261.47	0.39	0	6250	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2859	32.27	4.53	12	0.49	1822.00	12989.00	145300	20230302	-59.53	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	136700	-56.99	20230308	53600	9.70	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
132	20240307	140649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	1200	2	2.08	1301192300	22354	168.52	57200	59500	56600	74800	40400	57600	58209.24	0.39	0	5808	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2859	32.27	4.53	12	0.46	1822.00	12989.00	145300	20230302	-59.53	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	136700	-56.99	20230308	53600	9.70	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
133	20240307	130651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58400	800	2	1.39	915164200	15802	119.13	57200	59300	56600	74800	40400	57600	57915.01	0.39	0	567	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2839	32.05	4.50	12	0.33	1822.00	12989.00	145300	20230302	-59.81	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	136700	-57.28	20230308	53600	8.96	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
134	20240307	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58300	700	2	1.22	854955200	14771	111.35	57200	59300	56600	74800	40400	57600	57881.19	0.39	0	148	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2834	32.00	4.49	12	0.30	1822.00	12989.00	145300	20230302	-59.88	53600	20240205	8.77	70100	-16.83	20240105	53600	8.77	20240205	136700	-57.35	20230308	53600	8.77	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
135	20240307	110659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58900	1300	2	2.26	752286600	13016	98.12	57200	59300	56600	74800	40400	57600	57797.49	0.39	0	733	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2863	32.33	4.53	12	0.27	1822.00	12989.00	145300	20230302	-59.46	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	136700	-56.91	20230308	53600	9.89	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
136	20240307	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	56900	-700	5	-1.22	337186700	5907	44.53	57200	57800	56600	74800	40400	57600	57080.10	0.39	0	634	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2766	31.23	4.38	12	0.12	1822.00	12989.00	145300	20230302	-60.84	53600	20240205	6.16	70100	-18.83	20240105	53600	6.16	20240205	136700	-58.38	20230308	53600	6.16	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
137	20240307	090655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57400	-200	5	-0.35	92570600	1617	12.19	57200	57700	57200	74800	40400	57600	57242.16	0.39	0	338	59466	58532	57866	56932	56266	59000	57400	27	17200	500	42620	100	1	4861545	2791	31.50	4.42	12	0.03	1822.00	12989.00	145300	20230302	-60.50	53600	20240205	7.09	70100	-18.12	20240105	53600	7.09	20240205	136700	-58.01	20230308	53600	7.09	20240205	3.29	N	107600	500	27 억	19070	N	N	24	N	N
138	20240306	160651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57600	-500	5	-0.86	762184600	13186	92.87	57300	58800	57200	75500	40700	58100	57802.98	0.46	0	-3175	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2800	31.61	4.43	12	0.27	1822.00	12989.00	145300	20230302	-60.36	53600	20240205	7.46	70100	-17.83	20240105	53600	7.46	20240205	137300	-58.05	20230306	53600	7.46	20240205	3.30	N	107600	500	27 억	22241	N	N	24	N	N
139	20240306	150651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57800	-300	5	-0.52	743910800	12869	90.64	57300	58800	57200	75500	40700	58100	57806.42	0.46	0	-3143	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2810	31.72	4.45	12	0.26	1822.00	12989.00	145300	20230302	-60.22	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	137300	-57.90	20230306	53600	7.84	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
140	20240306	140655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57700	-400	5	-0.69	431885000	7455	52.51	57300	58800	57200	75500	40700	58100	57932.26	0.46	0	-1281	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2805	31.67	4.44	12	0.15	1822.00	12989.00	145300	20230302	-60.29	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	137300	-57.98	20230306	53600	7.65	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
141	20240306	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57800	-300	5	-0.52	361045200	6230	43.88	57300	58800	57200	75500	40700	58100	57952.68	0.46	0	-506	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2810	31.72	4.45	12	0.13	1822.00	12989.00	145300	20230302	-60.22	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	137300	-57.90	20230306	53600	7.84	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
142	20240306	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58000	-100	5	-0.17	323171100	5575	39.27	57300	58800	57200	75500	40700	58100	57967.91	0.46	0	-462	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2820	31.83	4.47	12	0.11	1822.00	12989.00	145300	20230302	-60.08	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	137300	-57.76	20230306	53600	8.21	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
143	20240306	110651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57700	-400	5	-0.69	277285000	4781	33.67	57300	58800	57200	75500	40700	58100	57997.28	0.46	0	-274	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2805	31.67	4.44	12	0.10	1822.00	12989.00	145300	20230302	-60.29	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	137300	-57.98	20230306	53600	7.65	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
144	20240306	100640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	500	2	0.86	175346600	3023	21.29	57300	58800	57200	75500	40700	58100	58004.17	0.46	0	45	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2849	32.16	4.51	12	0.06	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	137300	-57.32	20230306	53600	9.33	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
145	20240306	090652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	57800	-300	5	-0.52	34362900	599	4.22	57300	57900	57200	75500	40700	58100	57367.11	0.46	0	14	60033	59066	58533	57566	57033	58800	57300	27	17400	500	42990	100	1	4861545	2810	31.72	4.45	12	0.01	1822.00	12989.00	145300	20230302	-60.22	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	137300	-57.90	20230306	53600	7.84	20240205	3.30	N	107600	500	27 억	22241	N	N	41	N	N
146	20240305	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58100	-1500	5	-2.52	830842600	14183	108.96	58700	59500	58000	77400	41800	59600	58580.28	0.49	0	-1709	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2825	31.89	4.47	12	0.29	1822.00	12989.00	145300	20230302	-60.01	53600	20240205	8.40	70100	-17.12	20240105	53600	8.40	20240205	137300	-57.68	20230306	53600	8.40	20240205	3.28	N	107600	500	27 억	24010	N	N	41	N	N
147	20240305	150648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58200	-1400	5	-2.35	798312000	13624	104.66	58700	59500	58000	77400	41800	59600	58596.01	0.49	0	-1662	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2829	31.94	4.48	12	0.28	1822.00	12989.00	145300	20230302	-59.94	53600	20240205	8.58	70100	-16.98	20240105	53600	8.58	20240205	137300	-57.61	20230306	53600	8.58	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
148	20240305	140641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58500	-1100	5	-1.85	576964000	9820	75.44	58700	59500	58500	77400	41800	59600	58753.97	0.49	0	-1323	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2844	32.11	4.50	12	0.20	1822.00	12989.00	145300	20230302	-59.74	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	137300	-57.39	20230306	53600	9.14	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
149	20240305	130642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	-400	5	-0.67	460922800	7841	60.24	58700	59500	58500	77400	41800	59600	58783.68	0.49	0	-339	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2878	32.49	4.56	12	0.16	1822.00	12989.00	145300	20230302	-59.26	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	137300	-56.88	20230306	53600	10.45	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
150	20240305	120642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-1000	5	-1.68	427572900	7275	55.89	58700	59500	58500	77400	41800	59600	58772.91	0.49	0	-224	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2849	32.16	4.51	12	0.15	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	137300	-57.32	20230306	53600	9.33	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
151	20240305	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58600	-1000	5	-1.68	346958100	5900	45.33	58700	59500	58500	77400	41800	59600	58806.46	0.49	0	-324	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2849	32.16	4.51	12	0.12	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	137300	-57.32	20230306	53600	9.33	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
152	20240305	100639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59200	-400	5	-0.67	266517500	4534	34.83	58700	59500	58500	77400	41800	59600	58781.98	0.49	0	-66	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2878	32.49	4.56	12	0.09	1822.00	12989.00	145300	20230302	-59.26	53600	20240205	10.45	70100	-15.55	20240105	53600	10.45	20240205	137300	-56.88	20230306	53600	10.45	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
153	20240305	090640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	58800	-800	5	-1.34	80695600	1373	10.55	58700	59200	58700	77400	41800	59600	58773.20	0.49	0	179	61733	60666	59833	58766	57933	60250	58350	27	17800	500	44100	100	1	4861545	2859	32.27	4.53	12	0.03	1822.00	12989.00	145300	20230302	-59.53	53600	20240205	9.70	70100	-16.12	20240105	53600	9.70	20240205	137300	-57.17	20230306	53600	9.70	20240205	3.28	N	107600	500	27 억	24010	N	N	33	N	N
154	20240304	160643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59600	0	3	0.00	775693300	12947	77.77	59800	60900	59000	77400	41800	59600	59913.22	0.45	0	2336	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2897	32.71	4.59	12	0.27	1822.00	12989.00	145300	20230302	-58.98	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	137300	-56.59	20230306	53600	11.19	20240205	3.29	N	107600	500	27 억	21674	N	N	32	N	N
155	20240304	150638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59300	-300	5	-0.50	711162600	11861	71.25	59800	60900	59000	77400	41800	59600	59958.06	0.45	0	1820	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2883	32.55	4.57	12	0.24	1822.00	12989.00	145300	20230302	-59.19	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	137300	-56.81	20230306	53600	10.63	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
156	20240304	140606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	59500	-100	5	-0.17	635977000	10596	63.65	59800	60900	59000	77400	41800	59600	60020.48	0.45	0	1756	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2893	32.66	4.58	12	0.22	1822.00	12989.00	145300	20230302	-59.05	53600	20240205	11.01	70100	-15.12	20240105	53600	11.01	20240205	137300	-56.66	20230306	53600	11.01	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
157	20240304	130634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60000	400	2	0.67	425442100	7054	42.37	59800	60900	59800	77400	41800	59600	60312.18	0.45	0	1511	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2917	32.93	4.62	12	0.15	1822.00	12989.00	145300	20230302	-58.71	53600	20240205	11.94	70100	-14.41	20240105	53600	11.94	20240205	137300	-56.30	20230306	53600	11.94	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
158	20240304	120610	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	600	2	1.01	359742900	5960	35.80	59800	60900	59800	77400	41800	59600	60359.55	0.45	0	1580	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2927	33.04	4.63	12	0.12	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	137300	-56.15	20230306	53600	12.31	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
159	20240304	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60200	600	2	1.01	332508500	5507	33.08	59800	60900	59800	77400	41800	59600	60379.24	0.45	0	1586	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2927	33.04	4.63	12	0.11	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	137300	-56.15	20230306	53600	12.31	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
160	20240304	100630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60100	500	2	0.84	278821200	4615	27.72	59800	60900	59800	77400	41800	59600	60416.29	0.45	0	1703	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2922	32.99	4.63	12	0.09	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	137300	-56.23	20230306	53600	12.13	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N
161	20240304	090631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	60100	500	2	0.84	63823900	1060	6.37	59800	60300	59800	77400	41800	59600	60211.23	0.45	0	668	61666	60632	59966	58932	58266	60300	58600	27	17800	500	44100	100	1	4861545	2922	32.99	4.63	12	0.02	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	137300	-56.23	20230306	53600	12.13	20240205	3.29	N	107600	500	27 억	21674	N	N	67	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History