KissMeData/089980/price/prices-20250301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14850	-340	5	-2.24	808352785	54762	100.04	15170	15170	14600	19740	10640	15190	14761.19	3.42	-10721	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2374	38.57	1.16	12	0.34	385.00	12848.00	29350	20240531	-49.40	14530	20250210	2.20	19640	-24.39	20250106	14530	2.20	20250210	29350	-49.40	20240531	14530	2.20	20250210	2.23	N	089980	500	79 억	547481	N	N	19	N	N
3	20250328	150734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	-370	5	-2.44	754330915	51119	93.38	15170	15170	14600	19740	10640	15190	14756.37	3.42	-9840	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2370	38.49	1.15	12	0.32	385.00	12848.00	29350	20240531	-49.51	14530	20250210	2.00	19640	-24.54	20250106	14530	2.00	20250210	29350	-49.51	20240531	14530	2.00	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
4	20250328	140735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14680	-510	5	-3.36	613653915	41547	75.90	15170	15170	14600	19740	10640	15190	14770.11	3.42	-8252	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2347	38.13	1.14	12	0.26	385.00	12848.00	29350	20240531	-49.98	14530	20250210	1.03	19640	-25.25	20250106	14530	1.03	20250210	29350	-49.98	20240531	14530	1.03	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
5	20250328	130734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14710	-480	5	-3.16	560420765	37927	69.28	15170	15170	14600	19740	10640	15190	14776.30	3.42	-6079	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2352	38.21	1.14	12	0.24	385.00	12848.00	29350	20240531	-49.88	14530	20250210	1.24	19640	-25.10	20250106	14530	1.24	20250210	29350	-49.88	20240531	14530	1.24	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
6	20250328	120732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14810	-380	5	-2.50	493312755	33369	60.96	15170	15170	14600	19740	10640	15190	14783.56	3.42	-4560	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2368	38.47	1.15	12	0.21	385.00	12848.00	29350	20240531	-49.54	14530	20250210	1.93	19640	-24.59	20250106	14530	1.93	20250210	29350	-49.54	20240531	14530	1.93	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
7	20250328	110730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14750	-440	5	-2.90	451269515	30524	55.76	15170	15170	14600	19740	10640	15190	14784.09	3.42	-1998	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2358	38.31	1.15	12	0.19	385.00	12848.00	29350	20240531	-49.74	14530	20250210	1.51	19640	-24.90	20250106	14530	1.51	20250210	29350	-49.74	20240531	14530	1.51	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
8	20250328	100735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14670	-520	5	-3.42	394304195	26656	48.69	15170	15170	14600	19740	10640	15190	14792.32	3.42	-2427	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2346	38.10	1.14	12	0.17	385.00	12848.00	29350	20240531	-50.02	14530	20250210	0.96	19640	-25.31	20250106	14530	0.96	20250210	29350	-50.02	20240531	14530	0.96	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
9	20250328	090740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14930	-260	5	-1.71	29371550	1961	3.58	15170	15170	14900	19740	10640	15190	14977.84	3.42	-974	15803	15496	15263	14956	14723	15380	14840	80	4550	500	10930	10	1	15989037	2387	38.78	1.16	12	0.01	385.00	12848.00	29350	20240531	-49.13	14530	20250210	2.75	19640	-23.98	20250106	14530	2.75	20250210	29350	-49.13	20240531	14530	2.75	20250210	2.23	N	089980	500	79 억	547481	N	N	6	N	N
10	20250327	161713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15190	-370	5	-2.38	829148850	54738	123.57	15570	15570	15030	20200	10900	15560	15147.58	3.53	-20963	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2429	39.45	1.18	12	0.34	385.00	12848.00	29350	20240531	-48.25	14530	20250210	4.54	19640	-22.66	20250106	14530	4.54	20250210	29350	-48.25	20240531	14530	4.54	20250210	2.23	N	089980	500	79 억	564419	N	N	6	N	N
11	20250327	150732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15040	-520	5	-3.34	757724175	50017	112.91	15570	15570	15040	20200	10900	15560	15149.33	3.53	-19017	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2405	39.06	1.17	12	0.31	385.00	12848.00	29350	20240531	-48.76	14530	20250210	3.51	19640	-23.42	20250106	14530	3.51	20250210	29350	-48.76	20240531	14530	3.51	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
12	20250327	140731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15070	-490	5	-3.15	647506805	42701	96.40	15570	15570	15060	20200	10900	15560	15163.74	3.53	-14940	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2410	39.14	1.17	12	0.27	385.00	12848.00	29350	20240531	-48.65	14530	20250210	3.72	19640	-23.27	20250106	14530	3.72	20250210	29350	-48.65	20240531	14530	3.72	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
13	20250327	130729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15110	-450	5	-2.89	585650625	38603	87.15	15570	15570	15060	20200	10900	15560	15171.12	3.53	-13386	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2416	39.25	1.18	12	0.24	385.00	12848.00	29350	20240531	-48.52	14530	20250210	3.99	19640	-23.07	20250106	14530	3.99	20250210	29350	-48.52	20240531	14530	3.99	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
14	20250327	120736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15100	-460	5	-2.96	530943080	34977	78.96	15570	15570	15060	20200	10900	15560	15179.78	3.53	-12425	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2414	39.22	1.18	12	0.22	385.00	12848.00	29350	20240531	-48.55	14530	20250210	3.92	19640	-23.12	20250106	14530	3.92	20250210	29350	-48.55	20240531	14530	3.92	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
15	20250327	110733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15100	-460	5	-2.96	372369965	24472	55.25	15570	15570	15100	20200	10900	15560	15216.16	3.53	-6592	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2414	39.22	1.18	12	0.15	385.00	12848.00	29350	20240531	-48.55	14530	20250210	3.92	19640	-23.12	20250106	14530	3.92	20250210	29350	-48.55	20240531	14530	3.92	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
16	20250327	100728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15220	-340	5	-2.19	206646400	13528	30.54	15570	15570	15130	20200	10900	15560	15275.46	3.53	-2780	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2434	39.53	1.18	12	0.08	385.00	12848.00	29350	20240531	-48.14	14530	20250210	4.75	19640	-22.51	20250106	14530	4.75	20250210	29350	-48.14	20240531	14530	4.75	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
17	20250327	090733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-220	5	-1.41	49852240	3214	7.26	15570	15570	15250	20200	10900	15560	15510.96	3.53	-530	16013	15786	15433	15206	14853	15900	15320	80	4640	500	11200	10	1	15989037	2453	39.84	1.19	12	0.02	385.00	12848.00	29350	20240531	-47.73	14530	20250210	5.57	19640	-21.89	20250106	14530	5.57	20250210	29350	-47.73	20240531	14530	5.57	20250210	2.23	N	089980	500	79 억	564419	N	N	30	N	N
18	20250326	160723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15560	390	2	2.57	685102085	44293	160.98	15130	15660	15080	19720	10620	15170	15467.48	3.45	5161	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2488	40.42	1.21	12	0.28	385.00	12848.00	29350	20240531	-46.98	14530	20250210	7.09	19640	-20.77	20250106	14530	7.09	20250210	29350	-46.98	20240531	14530	7.09	20250210	2.22	N	089980	500	79 억	551287	N	N	30	N	N
19	20250326	150725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15530	360	2	2.37	643278905	41602	151.20	15130	15660	15080	19720	10620	15170	15462.69	3.45	5962	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2483	40.34	1.21	12	0.26	385.00	12848.00	29350	20240531	-47.09	14530	20250210	6.88	19640	-20.93	20250106	14530	6.88	20250210	29350	-47.09	20240531	14530	6.88	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
20	20250326	140725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15530	360	2	2.37	530528375	34348	124.84	15130	15660	15080	19720	10620	15170	15445.68	3.45	8536	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2483	40.34	1.21	12	0.21	385.00	12848.00	29350	20240531	-47.09	14530	20250210	6.88	19640	-20.93	20250106	14530	6.88	20250210	29350	-47.09	20240531	14530	6.88	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
21	20250326	130727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15510	340	2	2.24	349528880	22740	82.65	15130	15660	15080	19720	10620	15170	15370.66	3.45	5511	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2480	40.29	1.21	12	0.14	385.00	12848.00	29350	20240531	-47.16	14530	20250210	6.74	19640	-21.03	20250106	14530	6.74	20250210	29350	-47.16	20240531	14530	6.74	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
22	20250326	120729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15280	110	2	0.73	147655285	9715	35.31	15130	15340	15080	19720	10620	15170	15198.69	3.45	-635	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2443	39.69	1.19	12	0.06	385.00	12848.00	29350	20240531	-47.94	14530	20250210	5.16	19640	-22.20	20250106	14530	5.16	20250210	29350	-47.94	20240531	14530	5.16	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
23	20250326	110727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15220	50	2	0.33	103375935	6817	24.78	15130	15310	15080	19720	10620	15170	15164.43	3.45	-199	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2434	39.53	1.18	12	0.04	385.00	12848.00	29350	20240531	-48.14	14530	20250210	4.75	19640	-22.51	20250106	14530	4.75	20250210	29350	-48.14	20240531	14530	4.75	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
24	20250326	100727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15100	-70	5	-0.46	69403100	4581	16.65	15130	15310	15080	19720	10620	15170	15150.21	3.45	-581	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2414	39.22	1.18	12	0.03	385.00	12848.00	29350	20240531	-48.55	14530	20250210	3.92	19640	-23.12	20250106	14530	3.92	20250210	29350	-48.55	20240531	14530	3.92	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
25	20250326	090727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15150	-20	5	-0.13	21218050	1399	5.08	15130	15210	15130	19720	10620	15170	15166.58	3.45	19	15643	15406	15283	15046	14923	15345	14985	80	4550	500	10920	10	1	15989037	2422	39.35	1.18	12	0.01	385.00	12848.00	29350	20240531	-48.38	14530	20250210	4.27	19640	-22.86	20250106	14530	4.27	20250210	29350	-48.38	20240531	14530	4.27	20250210	2.22	N	089980	500	79 억	551287	N	N	46	N	N
26	20250325	160722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15170	-170	5	-1.11	404495430	26476	138.28	15380	15520	15160	19940	10740	15340	15277.82	3.41	-6614	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2426	39.40	1.18	12	0.17	385.00	12848.00	29350	20240531	-48.31	14530	20250210	4.40	19640	-22.76	20250106	14530	4.40	20250210	29350	-48.31	20240531	14530	4.40	20250210	2.21	N	089980	500	79 억	544855	N	N	46	N	N
27	20250325	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15180	-160	5	-1.04	374523080	24500	127.96	15380	15520	15170	19940	10740	15340	15286.66	3.41	-5463	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2427	39.43	1.18	12	0.15	385.00	12848.00	29350	20240531	-48.28	14530	20250210	4.47	19640	-22.71	20250106	14530	4.47	20250210	29350	-48.28	20240531	14530	4.47	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
28	20250325	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15200	-140	5	-0.91	341506450	22326	116.61	15380	15520	15170	19940	10740	15340	15296.36	3.41	-4196	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2430	39.48	1.18	12	0.14	385.00	12848.00	29350	20240531	-48.21	14530	20250210	4.61	19640	-22.61	20250106	14530	4.61	20250210	29350	-48.21	20240531	14530	4.61	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
29	20250325	130721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	-100	5	-0.65	218384550	14236	74.35	15380	15520	15210	19940	10740	15340	15340.30	3.41	-3781	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2437	39.58	1.19	12	0.09	385.00	12848.00	29350	20240531	-48.07	14530	20250210	4.89	19640	-22.40	20250106	14530	4.89	20250210	29350	-48.07	20240531	14530	4.89	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
30	20250325	120722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	-100	5	-0.65	180774680	11770	61.47	15380	15520	15210	19940	10740	15340	15358.94	3.41	-2538	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2437	39.58	1.19	12	0.07	385.00	12848.00	29350	20240531	-48.07	14530	20250210	4.89	19640	-22.40	20250106	14530	4.89	20250210	29350	-48.07	20240531	14530	4.89	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
31	20250325	110721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15360	20	2	0.13	111813070	7261	37.92	15380	15520	15330	19940	10740	15340	15399.13	3.41	457	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2456	39.90	1.20	12	0.05	385.00	12848.00	29350	20240531	-47.67	14530	20250210	5.71	19640	-21.79	20250106	14530	5.71	20250210	29350	-47.67	20240531	14530	5.71	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
32	20250325	100731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15390	50	2	0.33	90980680	5907	30.85	15380	15520	15330	19940	10740	15340	15402.18	3.41	1035	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2461	39.97	1.20	12	0.04	385.00	12848.00	29350	20240531	-47.56	14530	20250210	5.92	19640	-21.64	20250106	14530	5.92	20250210	29350	-47.56	20240531	14530	5.92	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
33	20250325	090727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15390	50	2	0.33	3586480	233	1.22	15380	15480	15380	19940	10740	15340	15392.62	3.41	99	15580	15460	15370	15250	15160	15415	15205	80	4600	500	11040	10	1	15989037	2461	39.97	1.20	12	0.00	385.00	12848.00	29350	20240531	-47.56	14530	20250210	5.92	19640	-21.64	20250106	14530	5.92	20250210	29350	-47.56	20240531	14530	5.92	20250210	2.21	N	089980	500	79 억	544855	N	N	0	N	N
34	20250324	160720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-60	5	-0.39	293182245	19092	51.50	15450	15490	15280	20000	10780	15400	15356.37	3.42	-2500	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2453	39.84	1.19	12	0.12	385.00	12848.00	29350	20240531	-47.73	14530	20250210	5.57	19640	-21.89	20250106	14530	5.57	20250210	29350	-47.73	20240531	14530	5.57	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
35	20250324	150725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15400	0	3	0.00	266860015	17378	46.88	15450	15490	15280	20000	10780	15400	15356.20	3.42	-1939	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2462	40.00	1.20	12	0.11	385.00	12848.00	29350	20240531	-47.53	14530	20250210	5.99	19640	-21.59	20250106	14530	5.99	20250210	29350	-47.53	20240531	14530	5.99	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
36	20250324	140724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15370	-30	5	-0.19	215564615	14041	37.88	15450	15490	15280	20000	10780	15400	15352.51	3.42	-2366	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2458	39.92	1.20	12	0.09	385.00	12848.00	29350	20240531	-47.63	14530	20250210	5.78	19640	-21.74	20250106	14530	5.78	20250210	29350	-47.63	20240531	14530	5.78	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
37	20250324	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-70	5	-0.45	209019570	13615	36.73	15450	15490	15280	20000	10780	15400	15352.15	3.42	-2013	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2451	39.82	1.19	12	0.09	385.00	12848.00	29350	20240531	-47.77	14530	20250210	5.51	19640	-21.95	20250106	14530	5.51	20250210	29350	-47.77	20240531	14530	5.51	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
38	20250324	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-70	5	-0.45	177469465	11560	31.18	15450	15490	15280	20000	10780	15400	15352.03	3.42	-1337	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2451	39.82	1.19	12	0.07	385.00	12848.00	29350	20240531	-47.77	14530	20250210	5.51	19640	-21.95	20250106	14530	5.51	20250210	29350	-47.77	20240531	14530	5.51	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
39	20250324	110724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15370	-30	5	-0.19	108336250	7054	19.03	15450	15490	15280	20000	10780	15400	15358.13	3.42	-787	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2458	39.92	1.20	12	0.04	385.00	12848.00	29350	20240531	-47.63	14530	20250210	5.78	19640	-21.74	20250106	14530	5.78	20250210	29350	-47.63	20240531	14530	5.78	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
40	20250324	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15380	-20	5	-0.13	88564920	5769	15.56	15450	15490	15280	20000	10780	15400	15351.87	3.42	-1306	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2459	39.95	1.20	12	0.04	385.00	12848.00	29350	20240531	-47.60	14530	20250210	5.85	19640	-21.69	20250106	14530	5.85	20250210	29350	-47.60	20240531	14530	5.85	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
41	20250324	090724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15310	-90	5	-0.58	22724870	1483	4.00	15450	15490	15280	20000	10780	15400	15323.58	3.42	-615	15720	15560	15400	15240	15080	15480	15160	80	4600	500	11080	10	1	15989037	2448	39.77	1.19	12	0.01	385.00	12848.00	29350	20240531	-47.84	14530	20250210	5.37	19640	-22.05	20250106	14530	5.37	20250210	29350	-47.84	20240531	14530	5.37	20250210	2.21	N	089980	500	79 억	547356	N	N	15	N	N
42	20250321	160738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15400	-230	5	-1.47	561794300	36535	94.75	15470	15560	15240	20300	10950	15630	15376.66	3.40	-4830	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2462	40.00	1.20	12	0.23	385.00	12848.00	29350	20240531	-47.53	14530	20250210	5.99	19640	-21.59	20250106	14530	5.99	20250210	29350	-47.53	20240531	14530	5.99	20250210	2.19	N	089980	500	79 억	543363	N	N	15	N	N
43	20250321	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	-220	5	-1.41	523778820	34064	88.34	15470	15560	15240	20300	10950	15630	15376.32	3.40	-4280	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2464	40.03	1.20	12	0.21	385.00	12848.00	29350	20240531	-47.50	14530	20250210	6.06	19640	-21.54	20250106	14530	6.06	20250210	29350	-47.50	20240531	14530	6.06	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
44	20250321	140723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	-220	5	-1.41	459525770	29889	77.52	15470	15560	15240	20300	10950	15630	15374.41	3.40	-2263	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2464	40.03	1.20	12	0.19	385.00	12848.00	29350	20240531	-47.50	14530	20250210	6.06	19640	-21.54	20250106	14530	6.06	20250210	29350	-47.50	20240531	14530	6.06	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
45	20250321	130723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15480	-150	5	-0.96	436167670	28375	73.59	15470	15560	15240	20300	10950	15630	15371.55	3.40	-1966	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2475	40.21	1.20	12	0.18	385.00	12848.00	29350	20240531	-47.26	14530	20250210	6.54	19640	-21.18	20250106	14530	6.54	20250210	29350	-47.26	20240531	14530	6.54	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
46	20250321	120724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15560	-70	5	-0.45	386904400	25195	65.34	15470	15560	15240	20300	10950	15630	15356.40	3.40	-2450	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2488	40.42	1.21	12	0.16	385.00	12848.00	29350	20240531	-46.98	14530	20250210	7.09	19640	-20.77	20250106	14530	7.09	20250210	29350	-46.98	20240531	14530	7.09	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
47	20250321	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15360	-270	5	-1.73	344038900	22423	58.15	15470	15490	15240	20300	10950	15630	15343.13	3.40	-3651	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2456	39.90	1.20	12	0.14	385.00	12848.00	29350	20240531	-47.67	14530	20250210	5.71	19640	-21.79	20250106	14530	5.71	20250210	29350	-47.67	20240531	14530	5.71	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
48	20250321	100725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15290	-340	5	-2.18	236503410	15394	39.92	15470	15490	15290	20300	10950	15630	15363.35	3.40	-4629	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2445	39.71	1.19	12	0.10	385.00	12848.00	29350	20240531	-47.90	14530	20250210	5.23	19640	-22.15	20250106	14530	5.23	20250210	29350	-47.90	20240531	14530	5.23	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
49	20250321	090728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15400	-230	5	-1.47	53900620	3488	9.05	15470	15490	15390	20300	10950	15630	15453.16	3.40	-1700	16003	15816	15663	15476	15323	15740	15400	80	4670	500	11250	10	1	15989037	2462	40.00	1.20	12	0.02	385.00	12848.00	29350	20240531	-47.53	14530	20250210	5.99	19640	-21.59	20250106	14530	5.99	20250210	29350	-47.53	20240531	14530	5.99	20250210	2.19	N	089980	500	79 억	543363	N	N	47	N	N
50	20250320	161207	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	-70	5	-0.45	600942425	38551	117.53	15770	15850	15510	20400	10990	15700	15588.17	3.32	-5920	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2499	20.84	1.27	12	0.24	750.00	12348.00	29350	20240531	-46.75	14530	20250210	7.57	19640	-20.42	20250106	14530	7.57	20250210	29350	-46.75	20240531	14530	7.57	20250210	2.21	N	089980	500	79 억	531236	N	N	47	N	N
51	20250320	150722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15580	-120	5	-0.76	575518485	36922	112.56	15770	15850	15510	20400	10990	15700	15587.34	3.32	-5126	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2491	20.77	1.26	12	0.23	750.00	12348.00	29350	20240531	-46.92	14530	20250210	7.23	19640	-20.67	20250106	14530	7.23	20250210	29350	-46.92	20240531	14530	7.23	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
52	20250320	140725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15540	-160	5	-1.02	542986525	34831	106.19	15770	15850	15510	20400	10990	15700	15589.09	3.32	-3976	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2485	20.72	1.26	12	0.22	750.00	12348.00	29350	20240531	-47.05	14530	20250210	6.95	19640	-20.88	20250106	14530	6.95	20250210	29350	-47.05	20240531	14530	6.95	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
53	20250320	130724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15525	-175	5	-1.11	490719265	31466	95.93	15770	15850	15510	20400	10990	15700	15595.14	3.32	-3593	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2482	20.70	1.26	12	0.20	750.00	12348.00	29350	20240531	-47.10	14530	20250210	6.85	19640	-20.95	20250106	14530	6.85	20250210	29350	-47.10	20240531	14530	6.85	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
54	20250320	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15570	-130	5	-0.83	370864145	23750	72.41	15770	15850	15510	20400	10990	15700	15615.24	3.32	-859	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2489	20.76	1.26	12	0.15	750.00	12348.00	29350	20240531	-46.95	14530	20250210	7.16	19640	-20.72	20250106	14530	7.16	20250210	29350	-46.95	20240531	14530	7.16	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
55	20250320	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15540	-160	5	-1.02	332043620	21257	64.81	15770	15850	15510	20400	10990	15700	15620.34	3.32	11	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2485	20.72	1.26	12	0.13	750.00	12348.00	29350	20240531	-47.05	14530	20250210	6.95	19640	-20.88	20250106	14530	6.95	20250210	29350	-47.05	20240531	14530	6.95	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
56	20250320	100720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15640	-60	5	-0.38	152497305	9717	29.62	15770	15850	15590	20400	10990	15700	15693.85	3.32	83	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2501	20.85	1.27	12	0.06	750.00	12348.00	29350	20240531	-46.71	14530	20250210	7.64	19640	-20.37	20250106	14530	7.64	20250210	29350	-46.71	20240531	14530	7.64	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
57	20250320	090724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	140	2	0.89	30110870	1908	5.82	15770	15840	15760	20400	10990	15700	15782.46	3.32	555	15920	15810	15630	15520	15340	15865	15575	80	4700	500	11300	10	1	15989037	2533	21.12	1.28	12	0.01	750.00	12348.00	29350	20240531	-46.03	14530	20250210	9.02	19640	-19.35	20250106	14530	9.02	20250210	29350	-46.03	20240531	14530	9.02	20250210	2.21	N	089980	500	79 억	531236	N	N	70	N	N
58	20250319	160719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	110	2	0.71	497222800	31835	86.66	15590	15740	15450	20250	10920	15590	15618.75	3.23	3183	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2510	20.93	1.27	12	0.20	750.00	12348.00	29350	20240531	-46.51	14530	20250210	8.05	19640	-20.06	20250106	14530	8.05	20250210	29350	-46.51	20240531	14530	8.05	20250210	2.26	N	089980	500	79 억	517167	N	N	70	N	N
59	20250319	150720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	130	2	0.83	318092250	20326	55.33	15590	15740	15450	20250	10920	15590	15649.53	3.23	-472	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2513	20.96	1.27	12	0.13	750.00	12348.00	29350	20240531	-46.44	14530	20250210	8.19	19640	-19.96	20250106	14530	8.19	20250210	29350	-46.44	20240531	14530	8.19	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
60	20250319	140722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15620	30	2	0.19	242851000	15528	42.27	15590	15730	15450	20250	10920	15590	15639.55	3.23	-2524	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2497	20.83	1.26	12	0.10	750.00	12348.00	29350	20240531	-46.78	14530	20250210	7.50	19640	-20.47	20250106	14530	7.50	20250210	29350	-46.78	20240531	14530	7.50	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
61	20250319	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	130	2	0.83	202162550	12928	35.19	15590	15730	15450	20250	10920	15590	15637.57	3.23	-2010	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2513	20.96	1.27	12	0.08	750.00	12348.00	29350	20240531	-46.44	14530	20250210	8.19	19640	-19.96	20250106	14530	8.19	20250210	29350	-46.44	20240531	14530	8.19	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
62	20250319	120720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	70	2	0.45	143852290	9213	25.08	15590	15710	15450	20250	10920	15590	15614.06	3.23	-4096	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2504	20.88	1.27	12	0.06	750.00	12348.00	29350	20240531	-46.64	14530	20250210	7.78	19640	-20.26	20250106	14530	7.78	20250210	29350	-46.64	20240531	14530	7.78	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
63	20250319	110720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15620	30	2	0.19	128080440	8205	22.33	15590	15710	15450	20250	10920	15590	15610.05	3.23	-4003	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2497	20.83	1.26	12	0.05	750.00	12348.00	29350	20240531	-46.78	14530	20250210	7.50	19640	-20.47	20250106	14530	7.50	20250210	29350	-46.78	20240531	14530	7.50	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
64	20250319	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15580	-10	5	-0.06	69895505	4478	12.19	15590	15710	15450	20250	10920	15590	15608.64	3.23	-2177	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2491	20.77	1.26	12	0.03	750.00	12348.00	29350	20240531	-46.92	14530	20250210	7.23	19640	-20.67	20250106	14530	7.23	20250210	29350	-46.92	20240531	14530	7.23	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
65	20250319	090723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15500	-90	5	-0.58	7218580	465	1.27	15590	15590	15450	20250	10920	15590	15523.83	3.23	-307	15963	15776	15683	15496	15403	15730	15450	80	4660	500	11220	10	1	15989037	2478	20.67	1.26	12	0.00	750.00	12348.00	29350	20240531	-47.19	14530	20250210	6.68	19640	-21.08	20250106	14530	6.68	20250210	29350	-47.19	20240531	14530	6.68	20250210	2.26	N	089980	500	79 억	517167	N	N	86	N	N
66	20250318	160717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15590	-220	5	-1.39	577250820	36713	100.20	15820	15870	15590	20550	11070	15810	15723.34	3.26	-3661	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2493	20.79	1.26	12	0.23	750.00	12348.00	29350	20240531	-46.88	14530	20250210	7.30	19640	-20.62	20250106	14530	7.30	20250210	29350	-46.88	20240531	14530	7.30	20250210	2.18	N	089980	500	79 억	520825	N	N	86	N	N
67	20250318	150720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15610	-200	5	-1.27	529103510	33626	91.78	15820	15870	15600	20550	11070	15810	15734.95	3.26	-1751	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2496	20.81	1.26	12	0.21	750.00	12348.00	29350	20240531	-46.81	14530	20250210	7.43	19640	-20.52	20250106	14530	7.43	20250210	29350	-46.81	20240531	14530	7.43	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
68	20250318	140719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15670	-140	5	-0.89	447704705	28420	77.57	15820	15870	15670	20550	11070	15810	15753.16	3.26	1687	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2505	20.89	1.27	12	0.18	750.00	12348.00	29350	20240531	-46.61	14530	20250210	7.85	19640	-20.21	20250106	14530	7.85	20250210	29350	-46.61	20240531	14530	7.85	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
69	20250318	130717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	-50	5	-0.32	427971505	27163	74.14	15820	15870	15680	20550	11070	15810	15755.68	3.26	2009	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2520	21.01	1.28	12	0.17	750.00	12348.00	29350	20240531	-46.30	14530	20250210	8.47	19640	-19.76	20250106	14530	8.47	20250210	29350	-46.30	20240531	14530	8.47	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
70	20250318	120718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15790	-20	5	-0.13	346557235	21985	60.01	15820	15870	15710	20550	11070	15810	15763.35	3.26	4789	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2525	21.05	1.28	12	0.14	750.00	12348.00	29350	20240531	-46.20	14530	20250210	8.67	19640	-19.60	20250106	14530	8.67	20250210	29350	-46.20	20240531	14530	8.67	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
71	20250318	110717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	0	3	0.00	204819785	12983	35.44	15820	15870	15710	20550	11070	15810	15776.00	3.26	1757	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2528	21.08	1.28	12	0.08	750.00	12348.00	29350	20240531	-46.13	14530	20250210	8.81	19640	-19.50	20250106	14530	8.81	20250210	29350	-46.13	20240531	14530	8.81	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
72	20250318	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15790	-20	5	-0.13	173695355	11014	30.06	15820	15870	15710	20550	11070	15810	15770.42	3.26	1205	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2525	21.05	1.28	12	0.07	750.00	12348.00	29350	20240531	-46.20	14530	20250210	8.67	19640	-19.60	20250106	14530	8.67	20250210	29350	-46.20	20240531	14530	8.67	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
73	20250318	090722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	-10	5	-0.06	12927870	818	2.23	15820	15820	15800	20550	11070	15810	15804.24	3.26	116	16010	15910	15780	15680	15550	15960	15730	80	4740	500	11380	10	1	15989037	2526	21.07	1.28	12	0.01	750.00	12348.00	29350	20240531	-46.17	14530	20250210	8.74	19640	-19.55	20250106	14530	8.74	20250210	29350	-46.17	20240531	14530	8.74	20250210	2.18	N	089980	500	79 억	520825	N	N	55	N	N
74	20250317	160716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	80	2	0.51	568479690	36052	52.56	15730	15880	15650	20400	11020	15730	15768.32	3.18	12457	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2528	21.08	1.28	12	0.23	750.00	12348.00	29350	20240531	-46.13	14530	20250210	8.81	19640	-19.50	20250106	14530	8.81	20250210	29350	-46.13	20240531	14530	8.81	20250210	2.20	N	089980	500	79 억	508369	N	N	55	N	N
75	20250317	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15790	60	2	0.38	555282070	35217	51.34	15730	15880	15650	20400	11020	15730	15767.44	3.18	12680	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2525	21.05	1.28	12	0.22	750.00	12348.00	29350	20240531	-46.20	14530	20250210	8.67	19640	-19.60	20250106	14530	8.67	20250210	29350	-46.20	20240531	14530	8.67	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
76	20250317	140717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15750	20	2	0.13	512693340	32513	47.40	15730	15880	15650	20400	11020	15730	15768.87	3.18	12264	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2518	21.00	1.28	12	0.20	750.00	12348.00	29350	20240531	-46.34	14530	20250210	8.40	19640	-19.81	20250106	14530	8.40	20250210	29350	-46.34	20240531	14530	8.40	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
77	20250317	130716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	70	2	0.45	472617090	29968	43.69	15730	15880	15650	20400	11020	15730	15770.73	3.18	11830	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2526	21.07	1.28	12	0.19	750.00	12348.00	29350	20240531	-46.17	14530	20250210	8.74	19640	-19.55	20250106	14530	8.74	20250210	29350	-46.17	20240531	14530	8.74	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
78	20250317	120715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15790	60	2	0.38	457271360	28996	42.28	15730	15880	15650	20400	11020	15730	15770.15	3.18	11803	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2525	21.05	1.28	12	0.18	750.00	12348.00	29350	20240531	-46.20	14530	20250210	8.67	19640	-19.60	20250106	14530	8.67	20250210	29350	-46.20	20240531	14530	8.67	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
79	20250317	110717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	0	3	0.00	404458065	25643	37.39	15730	15880	15650	20400	11020	15730	15772.65	3.18	10819	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2515	20.97	1.27	12	0.16	750.00	12348.00	29350	20240531	-46.41	14530	20250210	8.26	19640	-19.91	20250106	14530	8.26	20250210	29350	-46.41	20240531	14530	8.26	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
80	20250317	100716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	40	2	0.25	277501720	17584	25.64	15730	15880	15650	20400	11020	15730	15781.49	3.18	6272	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2521	21.03	1.28	12	0.11	750.00	12348.00	29350	20240531	-46.27	14530	20250210	8.53	19640	-19.70	20250106	14530	8.53	20250210	29350	-46.27	20240531	14530	8.53	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
81	20250317	090717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	-10	5	-0.06	30535560	1944	2.83	15730	15780	15660	20400	11020	15730	15707.59	3.18	-1573	16096	15912	15746	15562	15396	15830	15480	80	4670	500	11320	10	1	15989037	2513	20.96	1.27	12	0.01	750.00	12348.00	29350	20240531	-46.44	14530	20250210	8.19	19640	-19.96	20250106	14530	8.19	20250210	29350	-46.44	20240531	14530	8.19	20250210	2.20	N	089980	500	79 억	508369	N	N	31	N	N
82	20250314	160714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	-200	5	-1.26	1076966955	68579	83.41	15930	15930	15580	20700	11160	15930	15703.67	3.22	-7393	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2515	20.97	1.27	12	0.43	750.00	12348.00	29350	20240531	-46.41	14530	20250210	8.26	19640	-19.91	20250106	14530	8.26	20250210	29350	-46.41	20240531	14530	8.26	20250210	2.21	N	089980	500	79 억	514970	N	N	31	N	N
83	20250314	150719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15650	-280	5	-1.76	978477975	62280	75.75	15930	15930	15580	20700	11160	15930	15710.57	3.22	-8320	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2502	20.87	1.27	12	0.39	750.00	12348.00	29350	20240531	-46.68	14530	20250210	7.71	19640	-20.32	20250106	14530	7.71	20250210	29350	-46.68	20240531	14530	7.71	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
84	20250314	140714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15750	-180	5	-1.13	846664500	53894	65.55	15930	15930	15580	20700	11160	15930	15709.36	3.22	-9139	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2518	21.00	1.28	12	0.34	750.00	12348.00	29350	20240531	-46.34	14530	20250210	8.40	19640	-19.81	20250106	14530	8.40	20250210	29350	-46.34	20240531	14530	8.40	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
85	20250314	130713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-230	5	-1.44	696167945	44304	53.88	15930	15930	15580	20700	11160	15930	15712.90	3.22	-9167	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2510	20.93	1.27	12	0.28	750.00	12348.00	29350	20240531	-46.51	14530	20250210	8.05	19640	-20.06	20250106	14530	8.05	20250210	29350	-46.51	20240531	14530	8.05	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
86	20250314	120716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15670	-260	5	-1.63	539289575	34302	41.72	15930	15930	15580	20700	11160	15930	15721.15	3.22	-7711	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2505	20.89	1.27	12	0.21	750.00	12348.00	29350	20240531	-46.61	14530	20250210	7.85	19640	-20.21	20250106	14530	7.85	20250210	29350	-46.61	20240531	14530	7.85	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
87	20250314	110714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	-300	5	-1.88	450173610	28611	34.80	15930	15930	15580	20700	11160	15930	15733.54	3.22	-9666	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2499	20.84	1.27	12	0.18	750.00	12348.00	29350	20240531	-46.75	14530	20250210	7.57	19640	-20.42	20250106	14530	7.57	20250210	29350	-46.75	20240531	14530	7.57	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
88	20250314	100714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15680	-250	5	-1.57	302820520	19177	23.32	15930	15930	15640	20700	11160	15930	15790.02	3.22	-2160	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2507	20.91	1.27	12	0.12	750.00	12348.00	29350	20240531	-46.58	14530	20250210	7.91	19640	-20.16	20250106	14530	7.91	20250210	29350	-46.58	20240531	14530	7.91	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
89	20250314	090717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	-130	5	-0.82	40957430	2589	3.15	15930	15930	15730	20700	11160	15930	15814.94	3.22	1067	16483	16206	16003	15726	15523	16345	15865	80	4770	500	11460	10	1	15989037	2526	21.07	1.28	12	0.02	750.00	12348.00	29350	20240531	-46.17	14530	20250210	8.74	19640	-19.55	20250106	14530	8.74	20250210	29350	-46.17	20240531	14530	8.74	20250210	2.21	N	089980	500	79 억	514970	N	N	11	N	N
90	20250313	160709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15930	-40	5	-0.25	1301571665	81602	128.94	15900	16280	15800	20750	11180	15970	15950.32	3.20	1383	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2547	21.24	1.29	12	0.51	750.00	12348.00	29350	20240531	-45.72	14530	20250210	9.64	19640	-18.89	20250106	14530	9.64	20250210	29350	-45.72	20240531	14530	9.64	20250210	2.22	N	089980	500	79 억	512221	N	N	11	N	N
91	20250313	150711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	-130	5	-0.81	718338055	45163	71.36	15900	16100	15800	20750	11180	15970	15905.45	3.20	-1849	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2533	21.12	1.28	12	0.28	750.00	12348.00	29350	20240531	-46.03	14530	20250210	9.02	19640	-19.35	20250106	14530	9.02	20250210	29350	-46.03	20240531	14530	9.02	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
92	20250313	140709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	-120	5	-0.75	685890375	43114	68.13	15900	16100	15800	20750	11180	15970	15908.76	3.20	-1571	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2534	21.13	1.28	12	0.27	750.00	12348.00	29350	20240531	-46.00	14530	20250210	9.08	19640	-19.30	20250106	14530	9.08	20250210	29350	-46.00	20240531	14530	9.08	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
93	20250313	130710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15920	-50	5	-0.31	637604145	40067	63.31	15900	16100	15800	20750	11180	15970	15913.45	3.20	-1969	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2545	21.23	1.29	12	0.25	750.00	12348.00	29350	20240531	-45.76	14530	20250210	9.57	19640	-18.94	20250106	14530	9.57	20250210	29350	-45.76	20240531	14530	9.57	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
94	20250313	120710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15870	-100	5	-0.63	547125995	34374	54.32	15900	16100	15800	20750	11180	15970	15916.86	3.20	-4138	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2537	21.16	1.29	12	0.21	750.00	12348.00	29350	20240531	-45.93	14530	20250210	9.22	19640	-19.20	20250106	14530	9.22	20250210	29350	-45.93	20240531	14530	9.22	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
95	20250313	110709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	-120	5	-0.75	454116705	28503	45.04	15900	16100	15820	20750	11180	15970	15932.24	3.20	-3155	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2534	21.13	1.28	12	0.18	750.00	12348.00	29350	20240531	-46.00	14530	20250210	9.08	19640	-19.30	20250106	14530	9.08	20250210	29350	-46.00	20240531	14530	9.08	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
96	20250313	100709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16000	30	2	0.19	302717010	18970	29.98	15900	16100	15870	20750	11180	15970	15957.67	3.20	-2275	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2558	21.33	1.30	12	0.12	750.00	12348.00	29350	20240531	-45.49	14530	20250210	10.12	19640	-18.53	20250106	14530	10.12	20250210	29350	-45.49	20240531	14530	10.12	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
97	20250313	090711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15930	-40	5	-0.25	75344770	4705	7.43	15900	16100	15900	20750	11180	15970	16013.77	3.20	-593	16316	16142	15806	15632	15296	16230	15720	80	4780	500	11490	10	1	15989037	2547	21.24	1.29	12	0.03	750.00	12348.00	29350	20240531	-45.72	14530	20250210	9.64	19640	-18.89	20250106	14530	9.64	20250210	29350	-45.72	20240531	14530	9.64	20250210	2.22	N	089980	500	79 억	512221	N	N	37	N	N
98	20250312	160705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	500	2	3.23	997388820	63114	115.23	15500	15980	15470	20100	10830	15470	15802.97	3.13	12284	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2553	21.29	1.29	12	0.39	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	2.20	N	089980	500	79 억	500428	N	N	37	N	N
99	20250312	150707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	430	2	2.78	952336000	60289	110.07	15500	15980	15470	20100	10830	15470	15796.18	3.13	12196	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2542	21.20	1.29	12	0.38	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
100	20250312	140706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15880	410	2	2.65	776107540	49156	89.74	15500	15980	15470	20100	10830	15470	15788.66	3.13	13880	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2539	21.17	1.29	12	0.31	750.00	12348.00	29350	20240531	-45.89	14530	20250210	9.29	19640	-19.14	20250106	14530	9.29	20250210	29350	-45.89	20240531	14530	9.29	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
101	20250312	130705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	380	2	2.46	650470680	41222	75.26	15500	15980	15470	20100	10830	15470	15779.70	3.13	14817	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2534	21.13	1.28	12	0.26	750.00	12348.00	29350	20240531	-46.00	14530	20250210	9.08	19640	-19.30	20250106	14530	9.08	20250210	29350	-46.00	20240531	14530	9.08	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
102	20250312	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	340	2	2.20	453846150	28831	52.64	15500	15890	15470	20100	10830	15470	15741.60	3.13	6397	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2528	21.08	1.28	12	0.18	750.00	12348.00	29350	20240531	-46.13	14530	20250210	8.81	19640	-19.50	20250106	14530	8.81	20250210	29350	-46.13	20240531	14530	8.81	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
103	20250312	110703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15780	310	2	2.00	395158710	25108	45.84	15500	15890	15470	20100	10830	15470	15738.36	3.13	8355	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2523	21.04	1.28	12	0.16	750.00	12348.00	29350	20240531	-46.24	14530	20250210	8.60	19640	-19.65	20250106	14530	8.60	20250210	29350	-46.24	20240531	14530	8.60	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
104	20250312	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	190	2	1.23	327287370	20797	37.97	15500	15890	15470	20100	10830	15470	15737.24	3.13	7962	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2504	20.88	1.27	12	0.13	750.00	12348.00	29350	20240531	-46.64	14530	20250210	7.78	19640	-20.26	20250106	14530	7.78	20250210	29350	-46.64	20240531	14530	7.78	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
105	20250312	090709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	160	2	1.03	110937000	7104	12.97	15500	15670	15470	20100	10830	15470	15616.13	3.13	5824	16190	15830	15440	15080	14690	16010	15260	80	4630	500	11130	10	1	15989037	2499	20.84	1.27	12	0.04	750.00	12348.00	29350	20240531	-46.75	14530	20250210	7.57	19640	-20.42	20250106	14530	7.57	20250210	29350	-46.75	20240531	14530	7.57	20250210	2.20	N	089980	500	79 억	500428	N	N	0	N	N
106	20250311	160700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15470	-330	5	-2.09	836038890	54763	139.05	15150	15800	15050	20500	11060	15800	15266.47	3.17	-6916	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2474	20.63	1.25	12	0.34	750.00	12348.00	29350	20240531	-47.29	14530	20250210	6.47	19640	-21.23	20250106	14530	6.47	20250210	29350	-47.29	20240531	14530	6.47	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
107	20250311	150703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	-390	5	-2.47	791777250	51899	131.78	15150	15800	15050	20500	11060	15800	15256.12	3.17	-7079	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2464	20.55	1.25	12	0.32	750.00	12348.00	29350	20240531	-47.50	14530	20250210	6.06	19640	-21.54	20250106	14530	6.06	20250210	29350	-47.50	20240531	14530	6.06	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
108	20250311	140703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15450	-350	5	-2.22	718752480	47159	119.74	15150	15800	15050	20500	11060	15800	15241.05	3.17	-5540	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2470	20.60	1.25	12	0.29	750.00	12348.00	29350	20240531	-47.36	14530	20250210	6.33	19640	-21.33	20250106	14530	6.33	20250210	29350	-47.36	20240531	14530	6.33	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
109	20250311	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-470	5	-2.97	647087350	42503	107.92	15150	15800	15050	20500	11060	15800	15224.51	3.17	-6909	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2451	20.44	1.24	12	0.27	750.00	12348.00	29350	20240531	-47.77	14530	20250210	5.51	19640	-21.95	20250106	14530	5.51	20250210	29350	-47.77	20240531	14530	5.51	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
110	20250311	120702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15370	-430	5	-2.72	568511170	37370	94.89	15150	15800	15050	20500	11060	15800	15213.04	3.17	-8297	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2458	20.49	1.24	12	0.23	750.00	12348.00	29350	20240531	-47.63	14530	20250210	5.78	19640	-21.74	20250106	14530	5.78	20250210	29350	-47.63	20240531	14530	5.78	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
111	20250311	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	-640	5	-4.05	502789650	33065	83.96	15150	15800	15050	20500	11060	15800	15206.10	3.17	-8767	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2424	20.21	1.23	12	0.21	750.00	12348.00	29350	20240531	-48.35	14530	20250210	4.34	19640	-22.81	20250106	14530	4.34	20250210	29350	-48.35	20240531	14530	4.34	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
112	20250311	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15170	-630	5	-3.99	430945685	28314	71.89	15150	15800	15050	20500	11060	15800	15220.23	3.17	-6725	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2426	20.23	1.23	12	0.18	750.00	12348.00	29350	20240531	-48.31	14530	20250210	4.40	19640	-22.76	20250106	14530	4.40	20250210	29350	-48.31	20240531	14530	4.40	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
113	20250311	090704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15370	-430	5	-2.72	37882780	2479	6.29	15150	15800	15150	20500	11060	15800	15281.48	3.17	-182	16340	16070	15810	15540	15280	15940	15410	80	4700	500	11370	10	1	15989037	2458	20.49	1.24	12	0.02	750.00	12348.00	29350	20240531	-47.63	14530	20250210	5.78	19640	-21.74	20250106	14530	5.78	20250210	29350	-47.63	20240531	14530	5.78	20250210	2.17	N	089980	500	79 억	507346	N	N	30	N	N
114	20250310	160657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	-20	5	-0.13	621138310	39382	111.82	15820	16080	15550	20550	11080	15820	15772.13	3.17	1255	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2526	21.07	1.28	12	0.25	750.00	12348.00	29350	20240531	-46.17	14530	20250210	8.74	19640	-19.55	20250106	14530	8.74	20250210	29350	-46.17	20240531	14530	8.74	20250210	2.18	N	089980	500	79 억	506093	N	N	30	N	N
115	20250310	150701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	-20	5	-0.13	577275410	36602	103.93	15820	16080	15550	20550	11080	15820	15771.69	3.17	2599	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2526	21.07	1.28	12	0.23	750.00	12348.00	29350	20240531	-46.17	14530	20250210	8.74	19640	-19.55	20250106	14530	8.74	20250210	29350	-46.17	20240531	14530	8.74	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
116	20250310	140700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	20	2	0.13	554498740	35162	99.84	15820	16080	15550	20550	11080	15820	15769.82	3.17	2098	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2533	21.12	1.28	12	0.22	750.00	12348.00	29350	20240531	-46.03	14530	20250210	9.02	19640	-19.35	20250106	14530	9.02	20250210	29350	-46.03	20240531	14530	9.02	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
117	20250310	130659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	-50	5	-0.32	517636950	32829	93.22	15820	16080	15550	20550	11080	15820	15767.67	3.17	2191	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2521	21.03	1.28	12	0.21	750.00	12348.00	29350	20240531	-46.27	14530	20250210	8.53	19640	-19.70	20250106	14530	8.53	20250210	29350	-46.27	20240531	14530	8.53	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
118	20250310	120658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15820	0	3	0.00	283938530	18060	51.28	15820	16080	15550	20550	11080	15820	15721.93	3.17	2865	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2529	21.09	1.28	12	0.11	750.00	12348.00	29350	20240531	-46.10	14530	20250210	8.88	19640	-19.45	20250106	14530	8.88	20250210	29350	-46.10	20240531	14530	8.88	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
119	20250310	110657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	-130	5	-0.82	152388640	9693	27.52	15820	16080	15550	20550	11080	15820	15721.47	3.17	-2372	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2509	20.92	1.27	12	0.06	750.00	12348.00	29350	20240531	-46.54	14530	20250210	7.98	19640	-20.11	20250106	14530	7.98	20250210	29350	-46.54	20240531	14530	7.98	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
120	20250310	100658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	-90	5	-0.57	130337640	8287	23.53	15820	16080	15550	20550	11080	15820	15727.92	3.17	-2352	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2515	20.97	1.27	12	0.05	750.00	12348.00	29350	20240531	-46.41	14530	20250210	8.26	19640	-19.91	20250106	14530	8.26	20250210	29350	-46.41	20240531	14530	8.26	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
121	20250310	090658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15590	-230	5	-1.45	11928120	764	2.17	15820	15820	15550	20550	11080	15820	15611.63	3.17	-372	16046	15932	15736	15622	15426	15990	15680	80	4730	500	11390	10	1	15989037	2493	20.79	1.26	12	0.00	750.00	12348.00	29350	20240531	-46.88	14530	20250210	7.30	19640	-20.62	20250106	14530	7.30	20250210	29350	-46.88	20240531	14530	7.30	20250210	2.18	N	089980	500	79 억	506093	N	N	106	N	N
122	20250307	160656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15820	120	2	0.76	553594400	35217	53.43	15680	15850	15540	20400	10990	15700	15719.52	3.18	-3037	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2529	21.09	1.28	12	0.22	750.00	12348.00	29350	20240531	-46.10	14530	20250210	8.88	19640	-19.45	20250106	14530	8.88	20250210	29350	-46.10	20240531	14530	8.88	20250210	2.04	N	089980	500	79 억	509131	N	N	106	N	N
123	20250307	150659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15750	50	2	0.32	487198840	31008	47.04	15680	15850	15540	20400	10990	15700	15712.04	3.18	-3042	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2518	21.00	1.28	12	0.19	750.00	12348.00	29350	20240531	-46.34	14530	20250210	8.40	19640	-19.81	20250106	14530	8.40	20250210	29350	-46.34	20240531	14530	8.40	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
124	20250307	140657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	20	2	0.13	364063230	23193	35.19	15680	15850	15540	20400	10990	15700	15697.12	3.18	-2508	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2513	20.96	1.27	12	0.15	750.00	12348.00	29350	20240531	-46.44	14530	20250210	8.19	19640	-19.96	20250106	14530	8.19	20250210	29350	-46.44	20240531	14530	8.19	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
125	20250307	130658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	10	2	0.06	288867570	18419	27.94	15680	15850	15540	20400	10990	15700	15683.13	3.18	-2645	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2512	20.95	1.27	12	0.12	750.00	12348.00	29350	20240531	-46.47	14530	20250210	8.12	19640	-20.01	20250106	14530	8.12	20250210	29350	-46.47	20240531	14530	8.12	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
126	20250307	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	0	3	0.00	248331890	15833	24.02	15680	15850	15540	20400	10990	15700	15684.45	3.18	-1041	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2510	20.93	1.27	12	0.10	750.00	12348.00	29350	20240531	-46.51	14530	20250210	8.05	19640	-20.06	20250106	14530	8.05	20250210	29350	-46.51	20240531	14530	8.05	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
127	20250307	110657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	30	2	0.19	187575560	11960	18.15	15680	15850	15540	20400	10990	15700	15683.58	3.18	-1020	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2515	20.97	1.27	12	0.07	750.00	12348.00	29350	20240531	-46.41	14530	20250210	8.26	19640	-19.91	20250106	14530	8.26	20250210	29350	-46.41	20240531	14530	8.26	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
128	20250307	100655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15670	-30	5	-0.19	68310170	4369	6.63	15680	15850	15540	20400	10990	15700	15635.20	3.18	-1234	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2505	20.89	1.27	12	0.03	750.00	12348.00	29350	20240531	-46.61	14530	20250210	7.85	19640	-20.21	20250106	14530	7.85	20250210	29350	-46.61	20240531	14530	7.85	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
129	20250307	090659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15620	-80	5	-0.51	25897430	1655	2.51	15680	15850	15540	20400	10990	15700	15647.99	3.18	-1041	16300	16000	15850	15550	15400	15925	15475	80	4700	500	11300	10	1	15989037	2497	20.83	1.26	12	0.01	750.00	12348.00	29350	20240531	-46.78	14530	20250210	7.50	19640	-20.47	20250106	14530	7.50	20250210	29350	-46.78	20240531	14530	7.50	20250210	2.04	N	089980	500	79 억	509131	N	N	86	N	N
130	20250306	160654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-310	5	-1.94	1048412315	65659	69.28	16010	16150	15700	20800	11210	16010	15967.62	3.20	-3241	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2510	20.93	1.27	12	0.41	750.00	12348.00	29350	20240531	-46.51	14530	20250210	8.05	19640	-20.06	20250106	14530	8.05	20250210	29350	-46.51	20240531	14530	8.05	20250210	2.03	N	089980	500	79 억	512349	N	N	86	N	N
131	20250306	150653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	-170	5	-1.06	1003487205	62801	66.27	16010	16150	15750	20800	11210	16010	15978.84	3.20	-1619	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2533	21.12	1.28	12	0.39	750.00	12348.00	29350	20240531	-46.03	14530	20250210	9.02	19640	-19.35	20250106	14530	9.02	20250210	29350	-46.03	20240531	14530	9.02	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
132	20250306	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15940	-70	5	-0.44	823376470	51428	54.27	16010	16150	15870	20800	11210	16010	16010.28	3.20	4693	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2549	21.25	1.29	12	0.32	750.00	12348.00	29350	20240531	-45.69	14530	20250210	9.70	19640	-18.84	20250106	14530	9.70	20250210	29350	-45.69	20240531	14530	9.70	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
133	20250306	130654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15920	-90	5	-0.56	797102340	49777	52.52	16010	16150	15870	20800	11210	16010	16013.47	3.20	4633	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2545	21.23	1.29	12	0.31	750.00	12348.00	29350	20240531	-45.76	14530	20250210	9.57	19640	-18.94	20250106	14530	9.57	20250210	29350	-45.76	20240531	14530	9.57	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
134	20250306	120653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16060	50	2	0.31	716007570	44691	47.16	16010	16150	15870	20800	11210	16010	16021.29	3.20	6246	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2568	21.41	1.30	12	0.28	750.00	12348.00	29350	20240531	-45.28	14530	20250210	10.53	19640	-18.23	20250106	14530	10.53	20250210	29350	-45.28	20240531	14530	10.53	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
135	20250306	110650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15960	-50	5	-0.31	613242460	38273	40.38	16010	16150	15870	20800	11210	16010	16022.85	3.20	5934	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2552	21.28	1.29	12	0.24	750.00	12348.00	29350	20240531	-45.62	14530	20250210	9.84	19640	-18.74	20250106	14530	9.84	20250210	29350	-45.62	20240531	14530	9.84	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
136	20250306	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16100	90	2	0.56	248513320	15488	16.34	16010	16150	15910	20800	11210	16010	16045.54	3.20	-82	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2574	21.47	1.30	12	0.10	750.00	12348.00	29350	20240531	-45.14	14530	20250210	10.81	19640	-18.02	20250106	14530	10.81	20250210	29350	-45.14	20240531	14530	10.81	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
137	20250306	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16050	40	2	0.25	11535590	719	0.76	16010	16120	16010	20800	11210	16010	16043.94	3.20	-163	16516	16262	16046	15792	15576	16155	15685	80	4790	500	11520	10	1	15989037	2566	21.40	1.30	12	0.00	750.00	12348.00	29350	20240531	-45.32	14530	20250210	10.46	19640	-18.28	20250106	14530	10.46	20250210	29350	-45.32	20240531	14530	10.46	20250210	2.03	N	089980	500	79 억	512349	N	N	26	N	N
138	20250305	160645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16010	-30	5	-0.19	1514386330	94660	124.63	16180	16300	15830	20850	11230	16040	15998.16	3.27	-10652	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2560	21.35	1.30	12	0.59	750.00	12348.00	29350	20240531	-45.45	14530	20250210	10.19	19640	-18.48	20250106	14530	10.19	20250210	29350	-45.45	20240531	14530	10.19	20250210	2.00	N	089980	500	79 억	522951	N	N	26	N	N
139	20250305	150648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16020	-20	5	-0.12	1368490950	85555	112.64	16180	16300	15830	20850	11230	16040	15995.45	3.27	-9286	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2561	21.36	1.30	12	0.54	750.00	12348.00	29350	20240531	-45.42	14530	20250210	10.25	19640	-18.43	20250106	14530	10.25	20250210	29350	-45.42	20240531	14530	10.25	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
140	20250305	140647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15935	-105	5	-0.65	863228195	54170	71.32	16180	16180	15830	20850	11230	16040	15935.54	3.27	-6340	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2548	21.25	1.29	12	0.34	750.00	12348.00	29350	20240531	-45.71	14530	20250210	9.67	19640	-18.86	20250106	14530	9.67	20250210	29350	-45.71	20240531	14530	9.67	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
141	20250305	130645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	-200	5	-1.25	803053100	50389	66.34	16180	16180	15830	20850	11230	16040	15937.07	3.27	-4343	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2533	21.12	1.28	12	0.32	750.00	12348.00	29350	20240531	-46.03	14530	20250210	9.02	19640	-19.35	20250106	14530	9.02	20250210	29350	-46.03	20240531	14530	9.02	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
142	20250305	120647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15870	-170	5	-1.06	748881570	46972	61.84	16180	16180	15830	20850	11230	16040	15943.15	3.27	-4579	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2537	21.16	1.29	12	0.29	750.00	12348.00	29350	20240531	-45.93	14530	20250210	9.22	19640	-19.20	20250106	14530	9.22	20250210	29350	-45.93	20240531	14530	9.22	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
143	20250305	110643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15860	-180	5	-1.12	676595130	42417	55.84	16180	16180	15830	20850	11230	16040	15951.04	3.27	-1424	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2536	21.15	1.28	12	0.27	750.00	12348.00	29350	20240531	-45.96	14530	20250210	9.15	19640	-19.25	20250106	14530	9.15	20250210	29350	-45.96	20240531	14530	9.15	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
144	20250305	100647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	-70	5	-0.44	453638310	28406	37.40	16180	16180	15830	20850	11230	16040	15969.81	3.27	-3486	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2553	21.29	1.29	12	0.18	750.00	12348.00	29350	20240531	-45.59	14530	20250210	9.91	19640	-18.69	20250106	14530	9.91	20250210	29350	-45.59	20240531	14530	9.91	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
145	20250305	090644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	-140	5	-0.87	271581940	16968	22.34	16180	16180	15890	20850	11230	16040	16005.54	3.27	4002	16560	16300	15810	15550	15060	16430	15680	80	4810	500	11540	10	1	15989037	2542	21.20	1.29	12	0.11	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	2.00	N	089980	500	79 억	522951	N	N	127	N	N
146	20250304	160639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16040	290	2	1.84	1194784915	75948	130.99	15320	16070	15320	20450	11030	15750	15731.62	3.18	14865	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2565	21.39	1.30	12	0.48	750.00	12348.00	29350	20240531	-45.35	14530	20250210	10.39	19640	-18.33	20250106	14530	10.39	20250210	29350	-45.35	20240531	14530	10.39	20250210	2.01	N	089980	500	79 억	508162	N	N	127	N	N
147	20250304	150635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	150	2	0.95	1100687925	70063	120.84	15320	16000	15320	20450	11030	15750	15709.97	3.18	16033	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2542	21.20	1.29	12	0.44	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
148	20250304	140639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15880	130	2	0.83	783477965	50001	86.24	15320	16000	15320	20450	11030	15750	15669.25	3.18	10333	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2539	21.17	1.29	12	0.31	750.00	12348.00	29350	20240531	-45.89	14530	20250210	9.29	19640	-19.14	20250106	14530	9.29	20250210	29350	-45.89	20240531	14530	9.29	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
149	20250304	130637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	150	2	0.95	631781475	40479	69.81	15320	15900	15320	20450	11030	15750	15607.64	3.18	6150	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2542	21.20	1.29	12	0.25	750.00	12348.00	29350	20240531	-45.83	14530	20250210	9.43	19640	-19.04	20250106	14530	9.43	20250210	29350	-45.83	20240531	14530	9.43	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
150	20250304	120636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15820	70	2	0.44	553037585	35496	61.22	15320	15890	15320	20450	11030	15750	15580.28	3.18	3280	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2529	21.09	1.28	12	0.22	750.00	12348.00	29350	20240531	-46.10	14530	20250210	8.88	19640	-19.45	20250106	14530	8.88	20250210	29350	-46.10	20240531	14530	8.88	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
151	20250304	110638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	-20	5	-0.13	507546655	32609	56.24	15320	15890	15320	20450	11030	15750	15564.62	3.18	1697	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2515	20.97	1.27	12	0.20	750.00	12348.00	29350	20240531	-46.41	14530	20250210	8.26	19640	-19.91	20250106	14530	8.26	20250210	29350	-46.41	20240531	14530	8.26	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
152	20250304	100634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	-30	5	-0.19	371139615	23925	41.26	15320	15890	15320	20450	11030	15750	15512.63	3.18	-1848	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2513	20.96	1.27	12	0.15	750.00	12348.00	29350	20240531	-46.44	14530	20250210	8.19	19640	-19.96	20250106	14530	8.19	20250210	29350	-46.44	20240531	14530	8.19	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N
153	20250304	090633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-420	5	-2.67	27732640	1805	3.11	15320	15700	15320	20450	11030	15750	15364.34	3.18	-653	16316	16032	15816	15532	15316	15925	15425	80	4700	500	11340	10	1	15989037	2451	20.44	1.24	12	0.01	750.00	12348.00	29350	20240531	-47.77	14530	20250210	5.51	19640	-21.95	20250106	14530	5.51	20250210	29350	-47.77	20240531	14530	5.51	20250210	2.01	N	089980	500	79 억	508162	N	N	175	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History