KissMeData/092070/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	600	2	2.61	8489334700	357129	278.58	23500	24450	22900	29800	16100	22950	23771.36	5.00	-19417	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2725	47.19	1.81	12	3.09	499.00	13033.00	28850	20230809	-18.37	15030	20230327	56.69	24900	-5.42	20240322	18200	29.40	20240206	28850	-18.37	20230809	15080	56.17	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
3	20240329	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	600	2	2.61	8204268850	345016	269.13	23500	24450	22900	29800	16100	22950	23779.39	5.00	-18312	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2725	47.19	1.81	12	2.98	499.00	13033.00	28850	20230809	-18.37	15030	20230327	56.69	24900	-5.42	20240322	18200	29.40	20240206	28850	-18.37	20230809	15080	56.17	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
4	20240329	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	550	2	2.40	7365672900	309246	241.23	23500	24450	22900	29800	16100	22950	23818.17	5.00	-20726	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2719	47.09	1.80	12	2.67	499.00	13033.00	28850	20230809	-18.54	15030	20230327	56.35	24900	-5.62	20240322	18200	29.12	20240206	28850	-18.54	20230809	15080	55.84	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
5	20240329	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	900	2	3.92	6689701350	280740	218.99	23500	24450	22900	29800	16100	22950	23828.81	5.00	-20334	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2760	47.80	1.83	12	2.43	499.00	13033.00	28850	20230809	-17.33	15030	20230327	58.68	24900	-4.22	20240322	18200	31.04	20240206	28850	-17.33	20230809	15080	58.16	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
6	20240329	120709	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	1000	2	4.36	6324358000	265396	207.03	23500	24450	22900	29800	16100	22950	23829.89	5.00	-14998	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2771	48.00	1.84	12	2.29	499.00	13033.00	28850	20230809	-16.98	15030	20230327	59.35	24900	-3.82	20240322	18200	31.59	20240206	28850	-16.98	20230809	15080	58.82	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
7	20240329	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	1100	2	4.79	5310970450	223220	174.13	23500	24450	22900	29800	16100	22950	23792.54	5.00	-11507	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2783	48.20	1.85	12	1.93	499.00	13033.00	28850	20230809	-16.64	15030	20230327	60.01	24900	-3.41	20240322	18200	32.14	20240206	28850	-16.64	20230809	15080	59.48	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
8	20240329	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	950	2	4.14	2499093350	106509	83.08	23500	23900	22900	29800	16100	22950	23463.68	5.00	-13472	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2766	47.90	1.83	12	0.92	499.00	13033.00	28850	20230809	-17.16	15030	20230327	59.02	24900	-4.02	20240322	18200	31.32	20240206	28850	-17.16	20230809	15080	58.49	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
9	20240329	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	650	2	2.83	813499150	34734	27.09	23500	23650	23200	29800	16100	22950	23420.83	5.00	-1357	23816	23382	22966	22532	22116	23375	22525	58	6850	500	16520	50	1	11571858	2731	47.29	1.81	12	0.30	499.00	13033.00	28850	20230809	-18.20	15030	20230327	57.02	24900	-5.22	20240322	18200	29.67	20240206	28850	-18.20	20230809	15080	56.50	20230516	4.76	N	092070	500	57 억	578333	N	N	0	N	N
10	20240328	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	0	3	0.00	2923123500	127883	97.18	22950	23400	22550	29800	16100	22950	22857.18	4.94	4030	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2656	45.99	1.76	12	1.11	499.00	13033.00	28850	20230809	-20.45	14550	20230323	57.73	24900	-7.83	20240322	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
11	20240328	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-100	5	-0.44	2681454000	117334	89.16	22950	23400	22550	29800	16100	22950	22853.17	4.94	5557	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2644	45.79	1.75	12	1.01	499.00	13033.00	28850	20230809	-20.80	14550	20230323	57.04	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
12	20240328	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-100	5	-0.44	2001338600	87547	66.53	22950	23400	22550	29800	16100	22950	22860.16	4.94	-942	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2644	45.79	1.75	12	0.76	499.00	13033.00	28850	20230809	-20.80	14550	20230323	57.04	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
13	20240328	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-50	5	-0.22	1612335200	70556	53.62	22950	23400	22550	29800	16100	22950	22851.85	4.94	2023	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2650	45.89	1.76	12	0.61	499.00	13033.00	28850	20230809	-20.62	14550	20230323	57.39	24900	-8.03	20240322	18200	25.82	20240206	28850	-20.62	20230809	15080	51.86	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
14	20240328	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-150	5	-0.65	1448144600	63342	48.13	22950	23400	22550	29800	16100	22950	22862.31	4.94	3781	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2638	45.69	1.75	12	0.55	499.00	13033.00	28850	20230809	-20.97	14550	20230323	56.70	24900	-8.43	20240322	18200	25.27	20240206	28850	-20.97	20230809	15080	51.19	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
15	20240328	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-100	5	-0.44	1303036800	56972	43.29	22950	23400	22550	29800	16100	22950	22871.53	4.94	5955	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2644	45.79	1.75	12	0.49	499.00	13033.00	28850	20230809	-20.80	14550	20230323	57.04	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
16	20240328	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-50	5	-0.22	877937350	38312	29.11	22950	23400	22650	29800	16100	22950	22915.47	4.94	3464	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2650	45.89	1.76	12	0.33	499.00	13033.00	28850	20230809	-20.62	14550	20230323	57.39	24900	-8.03	20240322	18200	25.82	20240206	28850	-20.62	20230809	15080	51.86	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
17	20240328	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	50	2	0.22	86842900	3788	2.88	22950	23100	22750	29800	16100	22950	22925.79	4.94	-628	23850	23400	23000	22550	22150	23200	22350	58	6850	500	16520	50	1	11571858	2662	46.09	1.76	12	0.03	499.00	13033.00	28850	20230809	-20.28	14550	20230323	58.08	24900	-7.63	20240322	18200	26.37	20240206	28850	-20.28	20230809	15080	52.52	20230516	4.74	N	092070	500	57 억	572214	N	N	0	N	N
18	20240327	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-250	5	-1.08	3023527350	131561	75.91	23200	23450	22600	30150	16250	23200	22981.96	4.72	26814	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2656	45.99	1.76	12	1.14	499.00	13033.00	28850	20230809	-20.45	14550	20230323	57.73	24900	-7.83	20240322	18200	26.10	20240206	28850	-20.45	20230809	15030	52.69	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
19	20240327	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-300	5	-1.29	2783419450	121045	69.84	23200	23450	22600	30150	16250	23200	22994.91	4.72	25183	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2650	45.89	1.76	12	1.05	499.00	13033.00	28850	20230809	-20.62	14550	20230323	57.39	24900	-8.03	20240322	18200	25.82	20240206	28850	-20.62	20230809	15030	52.36	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
20	20240327	140710	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-200	5	-0.86	2471050900	107399	61.97	23200	23450	22600	30150	16250	23200	23008.14	4.72	23397	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2662	46.09	1.76	12	0.93	499.00	13033.00	28850	20230809	-20.28	14550	20230323	58.08	24900	-7.63	20240322	18200	26.37	20240206	28850	-20.28	20230809	15030	53.03	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
21	20240327	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-100	5	-0.43	2165705100	94062	54.27	23200	23450	22600	30150	16250	23200	23024.23	4.72	18709	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2673	46.29	1.77	12	0.81	499.00	13033.00	28850	20230809	-19.93	14550	20230323	58.76	24900	-7.23	20240322	18200	26.92	20240206	28850	-19.93	20230809	15030	53.69	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
22	20240327	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-150	5	-0.65	1933356850	83983	48.46	23200	23450	22600	30150	16250	23200	23020.81	4.72	15819	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2667	46.19	1.77	12	0.73	499.00	13033.00	28850	20230809	-20.10	14550	20230323	58.42	24900	-7.43	20240322	18200	26.65	20240206	28850	-20.10	20230809	15030	53.36	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
23	20240327	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-150	5	-0.65	1837060200	79804	46.05	23200	23450	22600	30150	16250	23200	23019.65	4.72	14871	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2667	46.19	1.77	12	0.69	499.00	13033.00	28850	20230809	-20.10	14550	20230323	58.42	24900	-7.43	20240322	18200	26.65	20240206	28850	-20.10	20230809	15030	53.36	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
24	20240327	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-100	5	-0.43	1320135350	57565	33.22	23200	23450	22600	30150	16250	23200	22932.95	4.72	12645	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2673	46.29	1.77	12	0.50	499.00	13033.00	28850	20230809	-19.93	14550	20230323	58.76	24900	-7.23	20240322	18200	26.92	20240206	28850	-19.93	20230809	15030	53.69	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
25	20240327	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-100	5	-0.43	173683650	7492	4.32	23200	23450	22950	30150	16250	23200	23182.55	4.72	1651	24666	23932	23416	22682	22166	23675	22425	58	6950	500	16700	50	1	11571858	2673	46.29	1.77	12	0.06	499.00	13033.00	28850	20230809	-19.93	14550	20230323	58.76	24900	-7.23	20240322	18200	26.92	20240206	28850	-19.93	20230809	15030	53.69	20230327	4.58	N	092070	500	57 억	546477	N	N	0	N	N
26	20240326	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-200	5	-0.85	4053679500	173149	89.57	23400	24150	22900	30400	16400	23400	23414.65	4.54	20839	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2685	46.49	1.78	12	1.50	499.00	13033.00	28850	20230809	-19.58	14550	20230323	59.45	24900	-6.83	20240322	18200	27.47	20240206	28850	-19.58	20230809	15030	54.36	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
27	20240326	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-350	5	-1.50	3790490400	161774	83.68	23400	24150	22900	30400	16400	23400	23430.78	4.54	19595	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2667	46.19	1.77	12	1.40	499.00	13033.00	28850	20230809	-20.10	14550	20230323	58.42	24900	-7.43	20240322	18200	26.65	20240206	28850	-20.10	20230809	15030	53.36	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
28	20240326	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-350	5	-1.50	3201997350	136218	70.46	23400	24150	23000	30400	16400	23400	23506.42	4.54	13524	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2667	46.19	1.77	12	1.18	499.00	13033.00	28850	20230809	-20.10	14550	20230323	58.42	24900	-7.43	20240322	18200	26.65	20240206	28850	-20.10	20230809	15030	53.36	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
29	20240326	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-150	5	-0.64	2852444600	121093	62.64	23400	24150	23050	30400	16400	23400	23555.82	4.54	9740	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2690	46.59	1.78	12	1.05	499.00	13033.00	28850	20230809	-19.41	14550	20230323	59.79	24900	-6.63	20240322	18200	27.75	20240206	28850	-19.41	20230809	15030	54.69	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
30	20240326	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	50	2	0.21	2442667350	103479	53.53	23400	24150	23050	30400	16400	23400	23605.44	4.54	10959	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2714	46.99	1.80	12	0.89	499.00	13033.00	28850	20230809	-18.72	14550	20230323	61.17	24900	-5.82	20240322	18200	28.85	20240206	28850	-18.72	20230809	15030	56.02	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
31	20240326	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-150	5	-0.64	2180785700	92225	47.71	23400	24150	23100	30400	16400	23400	23646.36	4.54	9692	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2690	46.59	1.78	12	0.80	499.00	13033.00	28850	20230809	-19.41	14550	20230323	59.79	24900	-6.63	20240322	18200	27.75	20240206	28850	-19.41	20230809	15030	54.69	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
32	20240326	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	300	2	1.28	1311741750	54980	28.44	23400	24150	23400	30400	16400	23400	23858.53	4.54	9201	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2743	47.49	1.82	12	0.48	499.00	13033.00	28850	20230809	-17.85	14550	20230323	62.89	24900	-4.82	20240322	18200	30.22	20240206	28850	-17.85	20230809	15030	57.68	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
33	20240326	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	550	2	2.35	273900900	11465	5.93	23400	24050	23400	30400	16400	23400	23890.18	4.54	6076	24966	24182	23666	22882	22366	23925	22625	58	7000	500	16840	50	1	11571858	2771	48.00	1.84	12	0.10	499.00	13033.00	28850	20230809	-16.98	14550	20230323	64.60	24900	-3.82	20240322	18200	31.59	20240206	28850	-16.98	20230809	15030	59.35	20230327	4.41	N	092070	500	57 억	525540	N	N	0	N	N
34	20240325	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	-250	5	-1.06	4568507400	192697	33.53	23600	24450	23150	30700	16600	23650	23708.60	4.56	-4247	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2708	46.89	1.80	12	1.67	499.00	13033.00	28850	20230809	-18.89	14550	20230323	60.82	24900	-6.02	20240322	18200	28.57	20240206	28850	-18.89	20230809	15030	55.69	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
35	20240325	150725	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	-250	5	-1.06	4399584950	185473	32.28	23600	24450	23150	30700	16600	23650	23721.11	4.56	-4856	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2708	46.89	1.80	12	1.60	499.00	13033.00	28850	20230809	-18.89	14550	20230323	60.82	24900	-6.02	20240322	18200	28.57	20240206	28850	-18.89	20230809	15030	55.69	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
36	20240325	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-350	5	-1.48	3959035650	166615	28.99	23600	24450	23150	30700	16600	23650	23761.97	4.56	-3375	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2696	46.69	1.79	12	1.44	499.00	13033.00	28850	20230809	-19.24	14550	20230323	60.14	24900	-6.43	20240322	18200	28.02	20240206	28850	-19.24	20230809	15030	55.02	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
37	20240325	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-150	5	-0.63	3279778550	137492	23.93	23600	24450	23450	30700	16600	23650	23855.18	4.56	-12380	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2719	47.09	1.80	12	1.19	499.00	13033.00	28850	20230809	-18.54	14550	20230323	61.51	24900	-5.62	20240322	18200	29.12	20240206	28850	-18.54	20230809	15030	56.35	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
38	20240325	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	50	2	0.21	2831680850	118494	20.62	23600	24450	23550	30700	16600	23650	23898.46	4.56	-5160	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2743	47.49	1.82	12	1.02	499.00	13033.00	28850	20230809	-17.85	14550	20230323	62.89	24900	-4.82	20240322	18200	30.22	20240206	28850	-17.85	20230809	15030	57.68	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
39	20240325	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-50	5	-0.21	2623983000	109728	19.10	23600	24450	23550	30700	16600	23650	23914.91	4.56	-4461	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2731	47.29	1.81	12	0.95	499.00	13033.00	28850	20230809	-18.20	14550	20230323	62.20	24900	-5.22	20240322	18200	29.67	20240206	28850	-18.20	20230809	15030	57.02	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
40	20240325	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	50	2	0.21	2018664100	84167	14.65	23600	24450	23600	30700	16600	23650	23986.33	4.56	-6132	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2743	47.49	1.82	12	0.73	499.00	13033.00	28850	20230809	-17.85	14550	20230323	62.89	24900	-4.82	20240322	18200	30.22	20240206	28850	-17.85	20230809	15030	57.68	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
41	20240325	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	300	2	1.27	585868550	24377	4.24	23600	24450	23600	30700	16600	23650	24042.93	4.56	-2100	25716	24682	23866	22832	22016	25200	23350	58	7050	500	17020	50	1	11571858	2771	48.00	1.84	12	0.21	499.00	13033.00	28850	20230809	-16.98	14550	20230323	64.60	24900	-3.82	20240322	18200	31.59	20240206	28850	-16.98	20230809	15030	59.35	20230327	4.54	N	092070	500	57 억	528208	N	N	0	N	N
42	20240322	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	850	2	3.73	13739981450	573404	163.45	23600	24900	23050	29600	16000	22800	23962.31	4.31	26050	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2737	47.39	1.81	12	4.96	499.00	13033.00	28850	20230809	-18.02	14550	20230323	62.54	24900	-5.02	20240322	18200	29.95	20240206	28850	-18.02	20230809	14550	62.54	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
43	20240322	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	850	2	3.73	13452521350	561234	159.98	23600	24900	23050	29600	16000	22800	23969.54	4.31	24006	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2737	47.39	1.81	12	4.85	499.00	13033.00	28850	20230809	-18.02	14550	20230323	62.54	24900	-5.02	20240322	18200	29.95	20240206	28850	-18.02	20230809	14550	62.54	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
44	20240322	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	1050	2	4.61	12873314150	536810	153.02	23600	24900	23050	29600	16000	22800	23981.14	4.31	22886	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2760	47.80	1.83	12	4.64	499.00	13033.00	28850	20230809	-17.33	14550	20230323	63.92	24900	-4.22	20240322	18200	31.04	20240206	28850	-17.33	20230809	14550	63.92	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
45	20240322	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	700	2	3.07	12019047850	500727	142.74	23600	24900	23050	29600	16000	22800	24003.20	4.31	25584	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2719	47.09	1.80	12	4.33	499.00	13033.00	28850	20230809	-18.54	14550	20230323	61.51	24900	-5.62	20240322	18200	29.12	20240206	28850	-18.54	20230809	14550	61.51	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
46	20240322	120717	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	800	2	3.51	11216173500	466457	132.97	23600	24900	23050	29600	16000	22800	24045.46	4.31	17295	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2731	47.29	1.81	12	4.03	499.00	13033.00	28850	20230809	-18.20	14550	20230323	62.20	24900	-5.22	20240322	18200	29.67	20240206	28850	-18.20	20230809	14550	62.20	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
47	20240322	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	1000	2	4.39	10271762750	426610	121.61	23600	24900	23050	29600	16000	22800	24077.64	4.31	13523	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2754	47.70	1.83	12	3.69	499.00	13033.00	28850	20230809	-17.50	14550	20230323	63.57	24900	-4.42	20240322	18200	30.77	20240206	28850	-17.50	20230809	14550	63.57	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
48	20240322	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	1200	2	5.26	9212924300	382409	109.01	23600	24900	23050	29600	16000	22800	24091.81	4.31	2719	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2777	48.10	1.84	12	3.30	499.00	13033.00	28850	20230809	-16.81	14550	20230323	64.95	24900	-3.61	20240322	18200	31.87	20240206	28850	-16.81	20230809	14550	64.95	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
49	20240322	090716	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	600	2	2.63	1394734950	59591	16.99	23600	23600	23050	29600	16000	22800	23405.13	4.31	-14040	23666	23232	22816	22382	21966	23450	22600	58	6800	500	16410	50	1	11571858	2708	46.89	1.80	12	0.51	499.00	13033.00	28850	20230809	-18.89	14550	20230323	60.82	24450	-4.29	20240102	18200	28.57	20240206	28850	-18.89	20230809	14550	60.82	20230323	4.74	N	092070	500	57 억	498226	N	N	0	N	N
50	20240321	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	800	2	3.64	7963097200	348892	156.65	22450	23250	22400	28600	15400	22000	22823.99	3.90	51304	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2638	45.69	1.75	12	3.02	499.00	13033.00	28850	20230809	-20.97	13750	20230316	65.82	24450	-6.75	20240102	18200	25.27	20240206	28850	-20.97	20230809	14550	56.70	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
51	20240321	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	950	2	4.32	7689087200	336915	151.27	22450	23250	22400	28600	15400	22000	22822.04	3.90	49471	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2656	45.99	1.76	12	2.91	499.00	13033.00	28850	20230809	-20.45	13750	20230316	66.91	24450	-6.13	20240102	18200	26.10	20240206	28850	-20.45	20230809	14550	57.73	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
52	20240321	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	850	2	3.86	6717850950	294468	132.22	22450	23250	22400	28600	15400	22000	22813.52	3.90	32443	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2644	45.79	1.75	12	2.54	499.00	13033.00	28850	20230809	-20.80	13750	20230316	66.18	24450	-6.54	20240102	18200	25.55	20240206	28850	-20.80	20230809	14550	57.04	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
53	20240321	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	550	2	2.50	5956682650	261075	117.22	22450	23250	22400	28600	15400	22000	22815.98	3.90	28557	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2609	45.19	1.73	12	2.26	499.00	13033.00	28850	20230809	-21.84	13750	20230316	64.00	24450	-7.77	20240102	18200	23.90	20240206	28850	-21.84	20230809	14550	54.98	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
54	20240321	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	500	2	2.27	5581452800	244401	109.74	22450	23250	22400	28600	15400	22000	22837.27	3.90	24119	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2604	45.09	1.73	12	2.11	499.00	13033.00	28850	20230809	-22.01	13750	20230316	63.64	24450	-7.98	20240102	18200	23.63	20240206	28850	-22.01	20230809	14550	54.64	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
55	20240321	110716	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	750	2	3.41	5005743550	218957	98.31	22450	23250	22400	28600	15400	22000	22861.77	3.90	23006	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2633	45.59	1.75	12	1.89	499.00	13033.00	28850	20230809	-21.14	13750	20230316	65.45	24450	-6.95	20240102	18200	25.00	20240206	28850	-21.14	20230809	14550	56.36	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
56	20240321	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	650	2	2.95	4233548950	184720	82.94	22450	23250	22400	28600	15400	22000	22918.74	3.90	31340	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2621	45.39	1.74	12	1.60	499.00	13033.00	28850	20230809	-21.49	13750	20230316	64.73	24450	-7.36	20240102	18200	24.45	20240206	28850	-21.49	20230809	14550	55.67	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
57	20240321	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	850	2	3.86	984576200	43000	19.31	22450	23200	22450	28600	15400	22000	22897.12	3.90	2545	23466	22732	21616	20882	19766	23100	21250	58	6600	500	15840	50	1	11571858	2644	45.79	1.75	12	0.37	499.00	13033.00	28850	20230809	-20.80	13750	20230316	66.18	24450	-6.54	20240102	18200	25.55	20240206	28850	-20.80	20230809	14550	57.04	20230323	4.63	N	092070	500	57 억	451565	N	N	0	N	N
58	20240320	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	1450	2	7.06	4848243550	222214	159.80	20700	22350	20500	26700	14400	20550	21817.75	3.37	62368	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2546	44.09	1.69	12	1.92	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	14550	51.20	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
59	20240320	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	1400	2	6.81	4726394200	216663	155.81	20700	22350	20500	26700	14400	20550	21814.55	3.37	61339	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2540	43.99	1.68	12	1.87	499.00	13033.00	28850	20230809	-23.92	13750	20230316	59.64	24450	-10.22	20240102	18200	20.60	20240206	28850	-23.92	20230809	14550	50.86	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
60	20240320	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	1450	2	7.06	4249906850	195008	140.23	20700	22350	20500	26700	14400	20550	21793.56	3.37	51678	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2546	44.09	1.69	12	1.69	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	14550	51.20	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
61	20240320	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	1650	2	8.03	3643517600	167581	120.51	20700	22350	20500	26700	14400	20550	21741.89	3.37	44452	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2569	44.49	1.70	12	1.45	499.00	13033.00	28850	20230809	-23.05	13750	20230316	61.45	24450	-9.20	20240102	18200	21.98	20240206	28850	-23.05	20230809	14550	52.58	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
62	20240320	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	1650	2	8.03	2903644750	134278	96.56	20700	22300	20500	26700	14400	20550	21624.20	3.37	32378	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2569	44.49	1.70	12	1.16	499.00	13033.00	28850	20230809	-23.05	13750	20230316	61.45	24450	-9.20	20240102	18200	21.98	20240206	28850	-23.05	20230809	14550	52.58	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
63	20240320	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	1450	2	7.06	1851257050	86822	62.44	20700	22050	20500	26700	14400	20550	21322.52	3.37	24139	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2546	44.09	1.69	12	0.75	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	14550	51.20	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
64	20240320	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	50	2	0.24	341538050	16461	11.84	20700	21050	20500	26700	14400	20550	20748.43	3.37	-8	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2384	41.28	1.58	12	0.14	499.00	13033.00	28850	20230809	-28.60	13750	20230316	49.82	24450	-15.75	20240102	18200	13.19	20240206	28850	-28.60	20230809	14550	41.58	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
65	20240320	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	400	2	1.95	133198950	6381	4.59	20700	21050	20700	26700	14400	20550	20874.76	3.37	2428	22083	21316	20783	20016	19483	21050	19750	58	6150	500	14790	50	1	11571858	2424	41.98	1.61	12	0.06	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	18200	15.11	20240206	28850	-27.38	20230809	14550	43.99	20230323	4.67	N	092070	500	57 억	390279	N	N	0	N	N
66	20240319	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-1100	5	-5.08	2855396650	138220	157.14	21350	21550	20250	28100	15200	21650	20658.68	3.66	-33331	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2378	41.18	1.58	12	1.19	499.00	13033.00	28850	20230809	-28.77	13750	20230316	49.45	24450	-15.95	20240102	18200	12.91	20240206	28850	-28.77	20230809	14550	41.24	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
67	20240319	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-1300	5	-6.00	2616424100	126570	143.89	21350	21550	20250	28100	15200	21650	20671.60	3.66	-29960	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2355	40.78	1.56	12	1.09	499.00	13033.00	28850	20230809	-29.46	13750	20230316	48.00	24450	-16.77	20240102	18200	11.81	20240206	28850	-29.46	20230809	14550	39.86	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
68	20240319	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	-1200	5	-5.54	2187348200	105487	119.93	21350	21550	20250	28100	15200	21650	20735.54	3.66	-24868	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2366	40.98	1.57	12	0.91	499.00	13033.00	28850	20230809	-29.12	13750	20230316	48.73	24450	-16.36	20240102	18200	12.36	20240206	28850	-29.12	20230809	14550	40.55	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
69	20240319	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-1100	5	-5.08	1805784500	86778	98.66	21350	21550	20400	28100	15200	21650	20809.05	3.66	-18552	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2378	41.18	1.58	12	0.75	499.00	13033.00	28850	20230809	-28.77	13750	20230316	49.45	24450	-15.95	20240102	18200	12.91	20240206	28850	-28.77	20230809	14550	41.24	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
70	20240319	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-1100	5	-5.08	1550399650	74301	84.47	21350	21550	20500	28100	15200	21650	20866.26	3.66	-15655	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2378	41.18	1.58	12	0.64	499.00	13033.00	28850	20230809	-28.77	13750	20230316	49.45	24450	-15.95	20240102	18200	12.91	20240206	28850	-28.77	20230809	14550	41.24	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
71	20240319	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-900	5	-4.16	1243269350	59358	67.48	21350	21550	20600	28100	15200	21650	20945.03	3.66	-14549	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2401	41.58	1.59	12	0.51	499.00	13033.00	28850	20230809	-28.08	13750	20230316	50.91	24450	-15.13	20240102	18200	14.01	20240206	28850	-28.08	20230809	14550	42.61	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
72	20240319	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-500	5	-2.31	545388550	25808	29.34	21350	21550	20950	28100	15200	21650	21132.14	3.66	-8171	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2447	42.38	1.62	12	0.22	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	14550	45.36	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
73	20240319	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-100	5	-0.46	48670600	2277	2.59	21350	21550	21300	28100	15200	21650	21372.44	3.66	-1030	22750	22200	21650	21100	20550	22475	21375	58	6450	500	15580	50	1	11571858	2494	43.19	1.65	12	0.02	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	14550	48.11	20230323	4.73	N	092070	500	57 억	423640	N	N	0	N	N
74	20240318	160707	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	1882949250	87041	86.48	21500	22200	21100	28050	15150	21600	21632.87	3.51	17698	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2505	43.39	1.66	12	0.75	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	14550	48.80	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
75	20240318	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-50	5	-0.23	1847872600	85417	84.87	21500	22200	21100	28050	15150	21600	21633.55	3.51	17113	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2494	43.19	1.65	12	0.74	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	14550	48.11	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
76	20240318	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-150	5	-0.69	1632535150	75402	74.92	21500	22200	21100	28050	15150	21600	21651.09	3.51	12090	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2482	42.99	1.65	12	0.65	499.00	13033.00	28850	20230809	-25.65	13750	20230316	56.00	24450	-12.27	20240102	18200	17.86	20240206	28850	-25.65	20230809	14550	47.42	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
77	20240318	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-250	5	-1.16	1542636900	71206	70.75	21500	22200	21100	28050	15150	21600	21664.42	3.51	11043	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2471	42.79	1.64	12	0.62	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	18200	17.31	20240206	28850	-26.00	20230809	14550	46.74	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
78	20240318	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	100	2	0.46	939276250	42991	42.72	21500	22200	21500	28050	15150	21600	21848.21	3.51	10744	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2511	43.49	1.67	12	0.37	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	18200	19.23	20240206	28850	-24.78	20230809	14550	49.14	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
79	20240318	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	100	2	0.46	891993200	40806	40.54	21500	22200	21500	28050	15150	21600	21859.36	3.51	11656	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2511	43.49	1.67	12	0.35	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	18200	19.23	20240206	28850	-24.78	20230809	14550	49.14	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
80	20240318	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	200	2	0.93	720329500	32903	32.69	21500	22200	21500	28050	15150	21600	21892.52	3.51	10489	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2523	43.69	1.67	12	0.28	499.00	13033.00	28850	20230809	-24.44	13750	20230316	58.55	24450	-10.84	20240102	18200	19.78	20240206	28850	-24.44	20230809	14550	49.83	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
81	20240318	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	300	2	1.39	153626700	7063	7.02	21500	21950	21500	28050	15150	21600	21750.91	3.51	5619	22266	21932	21566	21232	20866	22100	21400	58	6450	500	15550	50	1	11571858	2534	43.89	1.68	12	0.06	499.00	13033.00	28850	20230809	-24.09	13750	20230316	59.27	24450	-10.43	20240102	18200	20.33	20240206	28850	-24.09	20230809	14550	50.52	20230323	4.71	N	092070	500	57 억	406002	N	N	0	N	N
82	20240315	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	50	2	0.23	2160692150	100327	96.16	21250	21900	21200	28000	15100	21550	21536.50	3.43	8169	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2500	43.29	1.66	12	0.87	499.00	13033.00	28850	20230809	-25.13	13750	20230316	57.09	24450	-11.66	20240102	18200	18.68	20240206	28850	-25.13	20230809	13750	57.09	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
83	20240315	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-50	5	-0.23	2031891350	94349	90.43	21250	21900	21200	28000	15100	21550	21535.91	3.43	3304	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2488	43.09	1.65	12	0.82	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
84	20240315	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	0	3	0.00	1314655800	61210	58.67	21250	21800	21200	28000	15100	21550	21477.79	3.43	-194	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2494	43.19	1.65	12	0.53	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
85	20240315	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-300	5	-1.39	857808500	39962	38.30	21250	21800	21200	28000	15100	21550	21465.60	3.43	-1358	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2459	42.59	1.63	12	0.35	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	18200	16.76	20240206	28850	-26.34	20230809	13750	54.55	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
86	20240315	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-50	5	-0.23	577432550	26837	25.72	21250	21800	21200	28000	15100	21550	21516.29	3.43	66	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2488	43.09	1.65	12	0.23	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
87	20240315	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	100	2	0.46	450097550	20934	20.07	21250	21800	21200	28000	15100	21550	21500.79	3.43	1489	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2505	43.39	1.66	12	0.18	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
88	20240315	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	200	2	0.93	327846950	15296	14.66	21250	21750	21200	28000	15100	21550	21433.51	3.43	3934	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2517	43.59	1.67	12	0.13	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	18200	19.51	20240206	28850	-24.61	20230809	13750	58.18	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
89	20240315	090703	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-150	5	-0.70	59688400	2806	2.69	21250	21450	21200	28000	15100	21550	21271.70	3.43	789	22583	22066	21633	21116	20683	21850	20900	58	6450	500	15510	50	1	11571858	2476	42.89	1.64	12	0.02	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	18200	17.58	20240206	28850	-25.82	20230809	13750	55.64	20230316	4.60	N	092070	500	57 억	397432	N	N	0	N	N
90	20240314	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-650	5	-2.93	2241738200	104238	95.38	21950	22150	21200	28850	15550	22200	21505.76	3.57	-15377	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2494	43.19	1.65	12	0.90	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
91	20240314	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-800	5	-3.60	2114016750	98285	89.93	21950	22150	21200	28850	15550	22200	21509.05	3.57	-17134	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2476	42.89	1.64	12	0.85	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	18200	17.58	20240206	28850	-25.82	20230809	13750	55.64	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
92	20240314	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-850	5	-3.83	1963637850	91277	83.52	21950	22150	21200	28850	15550	22200	21512.95	3.57	-15188	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2471	42.79	1.64	12	0.79	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	18200	17.31	20240206	28850	-26.00	20230809	13750	55.27	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
93	20240314	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-850	5	-3.83	1826827200	84865	77.65	21950	22150	21200	28850	15550	22200	21526.27	3.57	-16584	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2471	42.79	1.64	12	0.73	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	18200	17.31	20240206	28850	-26.00	20230809	13750	55.27	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
94	20240314	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-850	5	-3.83	1589936850	73753	67.48	21950	22150	21300	28850	15550	22200	21557.59	3.57	-14981	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2471	42.79	1.64	12	0.64	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	18200	17.31	20240206	28850	-26.00	20230809	13750	55.27	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
95	20240314	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-700	5	-3.15	1452170850	67331	61.61	21950	22150	21300	28850	15550	22200	21567.64	3.57	-14394	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2488	43.09	1.65	12	0.58	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
96	20240314	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-700	5	-3.15	922514950	42572	38.95	21950	22150	21450	28850	15550	22200	21669.52	3.57	-10465	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2488	43.09	1.65	12	0.37	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
97	20240314	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	-150	5	-0.68	78587750	3582	3.28	21950	22150	21850	28850	15550	22200	21939.63	3.57	-1058	23300	22750	22250	21700	21200	22500	21450	58	6650	500	15980	50	1	11571858	2552	44.19	1.69	12	0.03	499.00	13033.00	28850	20230809	-23.57	13750	20230316	60.36	24450	-9.82	20240102	18200	21.15	20240206	28850	-23.57	20230809	13750	60.36	20230316	4.72	N	092070	500	57 억	412750	N	N	0	N	N
98	20240313	160648	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-350	5	-1.55	2403328000	108446	65.05	22650	22800	21750	29300	15800	22550	22160.98	3.61	-8409	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2569	44.49	1.70	12	0.94	499.00	13033.00	28850	20230809	-23.05	13750	20230316	61.45	24450	-9.20	20240102	18200	21.98	20240206	28850	-23.05	20230809	13750	61.45	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
99	20240313	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-300	5	-1.33	2322482800	104801	62.87	22650	22800	21750	29300	15800	22550	22160.36	3.61	-8369	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2575	44.59	1.71	12	0.91	499.00	13033.00	28850	20230809	-22.88	13750	20230316	61.82	24450	-9.00	20240102	18200	22.25	20240206	28850	-22.88	20230809	13750	61.82	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
100	20240313	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-550	5	-2.44	2049922950	92507	55.49	22650	22800	21750	29300	15800	22550	22159.05	3.61	-9197	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2546	44.09	1.69	12	0.80	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	13750	60.00	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
101	20240313	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-550	5	-2.44	1626771600	73190	43.90	22650	22800	21900	29300	15800	22550	22226.06	3.61	-10523	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2546	44.09	1.69	12	0.63	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	13750	60.00	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
102	20240313	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-550	5	-2.44	1348619350	60526	36.31	22650	22800	21900	29300	15800	22550	22281.02	3.61	-10409	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2546	44.09	1.69	12	0.52	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	13750	60.00	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
103	20240313	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	-600	5	-2.66	1234313100	55338	33.20	22650	22800	21900	29300	15800	22550	22304.35	3.61	-9336	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2540	43.99	1.68	12	0.48	499.00	13033.00	28850	20230809	-23.92	13750	20230316	59.64	24450	-10.22	20240102	18200	20.60	20240206	28850	-23.92	20230809	13750	59.64	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
104	20240313	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-250	5	-1.11	801004800	35702	21.42	22650	22800	22250	29300	15800	22550	22435.40	3.61	-11487	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2581	44.69	1.71	12	0.31	499.00	13033.00	28850	20230809	-22.70	13750	20230316	62.18	24450	-8.79	20240102	18200	22.53	20240206	28850	-22.70	20230809	13750	62.18	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
105	20240313	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	0	3	0.00	189523850	8427	5.06	22650	22700	22300	29300	15800	22550	22489.05	3.61	-4955	23316	22932	22366	21982	21416	23125	22175	58	6750	500	16230	50	1	11571858	2609	45.19	1.73	12	0.07	499.00	13033.00	28850	20230809	-21.84	13750	20230316	64.00	24450	-7.77	20240102	18200	23.90	20240206	28850	-21.84	20230809	13750	64.00	20230316	4.73	N	092070	500	57 억	417431	N	N	1	N	N
106	20240312	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	750	2	3.44	3709539500	165170	115.17	21800	22750	21800	28300	15300	21800	22458.64	3.52	8537	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2609	45.19	1.73	12	1.43	499.00	13033.00	28850	20230809	-21.84	13750	20230316	64.00	24450	-7.77	20240102	18200	23.90	20240206	28850	-21.84	20230809	13750	64.00	20230316	4.74	N	092070	500	57 억	407579	N	N	1	N	N
107	20240312	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	650	2	2.98	3568033800	158862	110.77	21800	22750	21800	28300	15300	21800	22459.97	3.52	7647	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2598	44.99	1.72	12	1.37	499.00	13033.00	28850	20230809	-22.18	13750	20230316	63.27	24450	-8.18	20240102	18200	23.35	20240206	28850	-22.18	20230809	13750	63.27	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
108	20240312	140634	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	600	2	2.75	3219181600	143338	99.94	21800	22750	21800	28300	15300	21800	22458.69	3.52	6706	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2592	44.89	1.72	12	1.24	499.00	13033.00	28850	20230809	-22.36	13750	20230316	62.91	24450	-8.38	20240102	18200	23.08	20240206	28850	-22.36	20230809	13750	62.91	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
109	20240312	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	500	2	2.29	2988128500	133058	92.78	21800	22750	21800	28300	15300	21800	22457.35	3.52	9346	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2581	44.69	1.71	12	1.15	499.00	13033.00	28850	20230809	-22.70	13750	20230316	62.18	24450	-8.79	20240102	18200	22.53	20240206	28850	-22.70	20230809	13750	62.18	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
110	20240312	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	650	2	2.98	2638861900	117520	81.94	21800	22750	21800	28300	15300	21800	22454.59	3.52	6986	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2598	44.99	1.72	12	1.02	499.00	13033.00	28850	20230809	-22.18	13750	20230316	63.27	24450	-8.18	20240102	18200	23.35	20240206	28850	-22.18	20230809	13750	63.27	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
111	20240312	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	700	2	3.21	2340699900	104211	72.66	21800	22750	21800	28300	15300	21800	22461.18	3.52	6453	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2604	45.09	1.73	12	0.90	499.00	13033.00	28850	20230809	-22.01	13750	20230316	63.64	24450	-7.98	20240102	18200	23.63	20240206	28850	-22.01	20230809	13750	63.64	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
112	20240312	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	850	2	3.90	1735748100	77318	53.91	21800	22750	21800	28300	15300	21800	22449.49	3.52	11520	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2621	45.39	1.74	12	0.67	499.00	13033.00	28850	20230809	-21.49	13750	20230316	64.73	24450	-7.36	20240102	18200	24.45	20240206	28850	-21.49	20230809	13750	64.73	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
113	20240312	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	400	2	1.83	293264050	13221	9.22	21800	22400	21800	28300	15300	21800	22181.77	3.52	6788	22466	22132	21716	21382	20966	22300	21550	58	6500	500	15690	50	1	11571858	2569	44.49	1.70	12	0.11	499.00	13033.00	28850	20230809	-23.05	13750	20230316	61.45	24450	-9.20	20240102	18200	21.98	20240206	28850	-23.05	20230809	13750	61.45	20230316	4.74	N	092070	500	57 억	407579	N	N	0	N	N
114	20240311	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-650	5	-2.90	3109675400	143331	40.43	21650	22050	21300	29150	15750	22450	21695.39	3.55	-4773	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2523	43.69	1.67	12	1.24	499.00	13033.00	28850	20230809	-24.44	13750	20230316	58.55	24450	-10.84	20240102	18200	19.78	20240206	28850	-24.44	20230809	13750	58.55	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
115	20240311	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	-500	5	-2.23	2987866250	137757	38.86	21650	22050	21300	29150	15750	22450	21689.40	3.55	-5522	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2540	43.99	1.68	12	1.19	499.00	13033.00	28850	20230809	-23.92	13750	20230316	59.64	24450	-10.22	20240102	18200	20.60	20240206	28850	-23.92	20230809	13750	59.64	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
116	20240311	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-650	5	-2.90	2701050350	124640	35.16	21650	22050	21300	29150	15750	22450	21670.81	3.55	-11619	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2523	43.69	1.67	12	1.08	499.00	13033.00	28850	20230809	-24.44	13750	20230316	58.55	24450	-10.84	20240102	18200	19.78	20240206	28850	-24.44	20230809	13750	58.55	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
117	20240311	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-650	5	-2.90	2394311500	110541	31.18	21650	22050	21300	29150	15750	22450	21659.94	3.55	-14199	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2523	43.69	1.67	12	0.96	499.00	13033.00	28850	20230809	-24.44	13750	20230316	58.55	24450	-10.84	20240102	18200	19.78	20240206	28850	-24.44	20230809	13750	58.55	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
118	20240311	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-450	5	-2.00	2061843500	95349	26.90	21650	22000	21300	29150	15750	22450	21624.18	3.55	-14591	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2546	44.09	1.69	12	0.82	499.00	13033.00	28850	20230809	-23.74	13750	20230316	60.00	24450	-10.02	20240102	18200	20.88	20240206	28850	-23.74	20230809	13750	60.00	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
119	20240311	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-900	5	-4.01	1779586450	82351	23.23	21650	22000	21300	29150	15750	22450	21609.77	3.55	-21288	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2494	43.19	1.65	12	0.71	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
120	20240311	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	-800	5	-3.56	1378539550	63720	17.97	21650	22000	21300	29150	15750	22450	21634.33	3.55	-19590	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2505	43.39	1.66	12	0.55	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
121	20240311	090630	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-1050	5	-4.68	424063750	19653	5.54	21650	21850	21400	29150	15750	22450	21577.56	3.55	-5324	24250	23350	22500	21600	20750	23800	22050	58	6700	500	16160	50	1	11571858	2476	42.89	1.64	12	0.17	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	18200	17.58	20240206	28850	-25.82	20230809	13750	55.64	20230316	4.82	N	092070	500	57 억	411053	N	N	0	N	N
122	20240308	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	700	2	3.22	7956626100	350371	195.48	22100	23400	21650	28250	15250	21750	22709.79	3.44	5145	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2598	44.99	1.72	12	3.03	499.00	13033.00	28850	20230809	-22.18	13750	20230316	63.27	24450	-8.18	20240102	18200	23.35	20240206	28850	-22.18	20230809	13750	63.27	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
123	20240308	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	850	2	3.91	7553249800	332453	185.49	22100	23400	21650	28250	15250	21750	22719.75	3.44	1221	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2615	45.29	1.73	12	2.87	499.00	13033.00	28850	20230809	-21.66	13750	20230316	64.36	24450	-7.57	20240102	18200	24.18	20240206	28850	-21.66	20230809	13750	64.36	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
124	20240308	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	850	2	3.91	5940868950	261769	146.05	22100	23400	21650	28250	15250	21750	22695.08	3.44	13138	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2615	45.29	1.73	12	2.26	499.00	13033.00	28850	20230809	-21.66	13750	20230316	64.36	24450	-7.57	20240102	18200	24.18	20240206	28850	-21.66	20230809	13750	64.36	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
125	20240308	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	900	2	4.14	5395125600	237698	132.62	22100	23400	21650	28250	15250	21750	22697.40	3.44	13888	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2621	45.39	1.74	12	2.05	499.00	13033.00	28850	20230809	-21.49	13750	20230316	64.73	24450	-7.36	20240102	18200	24.45	20240206	28850	-21.49	20230809	13750	64.73	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
126	20240308	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	1200	2	5.52	4466434600	197015	109.92	22100	23400	21650	28250	15250	21750	22670.53	3.44	-4287	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2656	45.99	1.76	12	1.70	499.00	13033.00	28850	20230809	-20.45	13750	20230316	66.91	24450	-6.13	20240102	18200	26.10	20240206	28850	-20.45	20230809	13750	66.91	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
127	20240308	110629	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	1050	2	4.83	2575126400	114871	64.09	22100	22900	21650	28250	15250	21750	22417.55	3.44	-10029	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2638	45.69	1.75	12	0.99	499.00	13033.00	28850	20230809	-20.97	13750	20230316	65.82	24450	-6.75	20240102	18200	25.27	20240206	28850	-20.97	20230809	13750	65.82	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
128	20240308	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	650	2	2.99	1615236050	72451	40.42	22100	22800	21650	28250	15250	21750	22294.19	3.44	-7509	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2592	44.89	1.72	12	0.63	499.00	13033.00	28850	20230809	-22.36	13750	20230316	62.91	24450	-8.38	20240102	18200	23.08	20240206	28850	-22.36	20230809	13750	62.91	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
129	20240308	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	0	3	0.00	174606000	7991	4.46	22100	22100	21650	28250	15250	21750	21850.33	3.44	-2377	22916	22332	21666	21082	20416	22625	21375	58	6500	500	15660	50	1	11571858	2517	43.59	1.67	12	0.07	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	18200	19.51	20240206	28850	-24.61	20230809	13750	58.18	20230316	4.85	N	092070	500	57 억	398496	N	N	0	N	N
130	20240307	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	400	2	1.87	3877995200	178958	251.91	21500	22250	21000	27750	14950	21350	21670.18	3.43	639	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2517	43.59	1.67	12	1.55	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	18200	19.51	20240206	28850	-24.61	20230809	13750	58.18	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
131	20240307	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	350	2	1.64	3761027650	173562	244.32	21500	22250	21000	27750	14950	21350	21669.98	3.43	-93	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2511	43.49	1.67	12	1.50	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	18200	19.23	20240206	28850	-24.78	20230809	13750	57.82	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
132	20240307	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	500	2	2.34	3404202400	157151	221.21	21500	22250	21000	27750	14950	21350	21662.34	3.43	153	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2528	43.79	1.68	12	1.36	499.00	13033.00	28850	20230809	-24.26	13750	20230316	58.91	24450	-10.63	20240102	18200	20.05	20240206	28850	-24.26	20230809	13750	58.91	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
133	20240307	130620	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	500	2	2.34	2453948000	113861	160.28	21500	22050	21000	27750	14950	21350	21552.46	3.43	-5632	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2528	43.79	1.68	12	0.98	499.00	13033.00	28850	20230809	-24.26	13750	20230316	58.91	24450	-10.63	20240102	18200	20.05	20240206	28850	-24.26	20230809	13750	58.91	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
134	20240307	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	500	2	2.34	2228939450	103531	145.74	21500	22050	21000	27750	14950	21350	21529.51	3.43	-5186	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2528	43.79	1.68	12	0.89	499.00	13033.00	28850	20230809	-24.26	13750	20230316	58.91	24450	-10.63	20240102	18200	20.05	20240206	28850	-24.26	20230809	13750	58.91	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
135	20240307	110626	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	200	2	0.94	1387756900	65018	91.52	21500	21800	21000	27750	14950	21350	21344.18	3.43	-6475	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2494	43.19	1.65	12	0.56	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
136	20240307	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-100	5	-0.47	677717300	31544	44.40	21500	21800	21150	27750	14950	21350	21485.60	3.43	-5252	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2459	42.59	1.63	12	0.27	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	18200	16.76	20240206	28850	-26.34	20230809	13750	54.55	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
137	20240307	090624	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	250	2	1.17	125224250	5820	8.19	21500	21650	21300	27750	14950	21350	21521.50	3.43	946	21850	21600	21100	20850	20350	21725	20975	58	6400	500	15370	50	1	11571858	2500	43.29	1.66	12	0.05	499.00	13033.00	28850	20230809	-25.13	13750	20230316	57.09	24450	-11.66	20240102	18200	18.68	20240206	28850	-25.13	20230809	13750	57.09	20230316	4.88	N	092070	500	57 억	397126	N	N	0	N	N
138	20240306	160620	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	200	2	0.95	1487356650	70418	57.00	20950	21350	20600	27450	14850	21150	21118.34	3.36	7922	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2471	42.79	1.64	12	0.61	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	18200	17.31	20240206	28850	-26.00	20230809	13750	55.27	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
139	20240306	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	0	3	0.00	1337387900	63383	51.30	20950	21350	20600	27450	14850	21150	21100.00	3.36	7397	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2447	42.38	1.62	12	0.55	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
140	20240306	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	50	2	0.24	1115366150	52926	42.84	20950	21350	20600	27450	14850	21150	21073.88	3.36	5841	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2453	42.48	1.63	12	0.46	499.00	13033.00	28850	20230809	-26.52	13750	20230316	54.18	24450	-13.29	20240102	18200	16.48	20240206	28850	-26.52	20230809	13750	54.18	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
141	20240306	130624	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	-50	5	-0.24	1029415500	48848	39.54	20950	21350	20600	27450	14850	21150	21073.64	3.36	7040	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2442	42.28	1.62	12	0.42	499.00	13033.00	28850	20230809	-26.86	13750	20230316	53.45	24450	-13.70	20240102	18200	15.93	20240206	28850	-26.86	20230809	13750	53.45	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
142	20240306	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	100	2	0.47	975498000	46294	37.47	20950	21350	20600	27450	14850	21150	21071.57	3.36	6879	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2459	42.59	1.63	12	0.40	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	18200	16.76	20240206	28850	-26.34	20230809	13750	54.55	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
143	20240306	110620	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	100	2	0.47	843352450	40040	32.41	20950	21350	20600	27450	14850	21150	21062.46	3.36	7095	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2459	42.59	1.63	12	0.35	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	18200	16.76	20240206	28850	-26.34	20230809	13750	54.55	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
144	20240306	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	150	2	0.71	722915800	34363	27.81	20950	21300	20600	27450	14850	21150	21037.18	3.36	7693	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2465	42.69	1.63	12	0.30	499.00	13033.00	28850	20230809	-26.17	13750	20230316	54.91	24450	-12.88	20240102	18200	17.03	20240206	28850	-26.17	20230809	13750	54.91	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
145	20240306	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	0	3	0.00	66176800	3181	2.57	20950	21150	20700	27450	14850	21150	20788.55	3.36	434	22183	21666	21183	20666	20183	21425	20425	58	6300	500	15220	50	1	11571858	2447	42.38	1.62	12	0.03	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.77	N	092070	500	57 억	389092	N	N	0	N	N
146	20240305	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-350	5	-1.63	2601170600	123106	93.18	21700	21700	20700	27950	15050	21500	21129.13	3.15	25050	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2447	42.38	1.62	12	1.06	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
147	20240305	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-450	5	-2.09	2457878900	116335	88.06	21700	21700	20700	27950	15050	21500	21127.18	3.15	21749	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2436	42.18	1.62	12	1.01	499.00	13033.00	28850	20230809	-27.04	13750	20230316	53.09	24450	-13.91	20240102	18200	15.66	20240206	28850	-27.04	20230809	13750	53.09	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
148	20240305	140610	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-350	5	-1.63	2065344100	97734	73.98	21700	21700	20700	27950	15050	21500	21131.81	3.15	12985	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2447	42.38	1.62	12	0.84	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
149	20240305	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-550	5	-2.56	1716397300	81219	61.48	21700	21700	20700	27950	15050	21500	21132.36	3.15	1019	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2424	41.98	1.61	12	0.70	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	18200	15.11	20240206	28850	-27.38	20230809	13750	52.36	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
150	20240305	120611	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-550	5	-2.56	1555741600	73562	55.68	21700	21700	20700	27950	15050	21500	21148.09	3.15	-2892	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2424	41.98	1.61	12	0.64	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	18200	15.11	20240206	28850	-27.38	20230809	13750	52.36	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
151	20240305	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	20900	-600	5	-2.79	1293799000	61037	46.20	21700	21700	20700	27950	15050	21500	21196.32	3.15	-2843	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2419	41.88	1.60	12	0.53	499.00	13033.00	28850	20230809	-27.56	13750	20230316	52.00	24450	-14.52	20240102	18200	14.84	20240206	28850	-27.56	20230809	13750	52.00	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
152	20240305	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	0	3	0.00	671946700	31443	23.80	21700	21700	21050	27950	15050	21500	21369.77	3.15	-572	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2488	43.09	1.65	12	0.27	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
153	20240305	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-50	5	-0.23	23762350	1106	0.84	21700	21700	21400	27950	15050	21500	21482.94	3.15	-58	22533	22016	21633	21116	20733	21825	20925	58	6450	500	15480	50	1	11571858	2482	42.99	1.65	12	0.01	499.00	13033.00	28850	20230809	-25.65	13750	20230316	56.00	24450	-12.27	20240102	18200	17.86	20240206	28850	-25.65	20230809	13750	56.00	20230316	4.67	N	092070	500	57 억	364119	N	N	0	N	N
154	20240304	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-100	5	-0.46	2858296500	131860	53.00	21850	22150	21250	28050	15150	21600	21676.89	3.25	-4464	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2488	43.09	1.65	12	1.14	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	18200	18.13	20240206	28850	-25.48	20230809	13750	56.36	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
155	20240304	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-50	5	-0.23	2813514700	129781	52.16	21850	22150	21250	28050	15150	21600	21678.94	3.25	-4092	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2494	43.19	1.65	12	1.12	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
156	20240304	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-200	5	-0.93	2328911200	107251	43.11	21850	22150	21350	28050	15150	21600	21714.59	3.25	-10285	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2476	42.89	1.64	12	0.93	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	18200	17.58	20240206	28850	-25.82	20230809	13750	55.64	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
157	20240304	130604	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	2089702050	96117	38.63	21850	22150	21400	28050	15150	21600	21741.23	3.25	-9673	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2505	43.39	1.66	12	0.83	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
158	20240304	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-200	5	-0.93	1889016050	86784	34.88	21850	22150	21400	28050	15150	21600	21766.87	3.25	-11085	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2476	42.89	1.64	12	0.75	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	18200	17.58	20240206	28850	-25.82	20230809	13750	55.64	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
159	20240304	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	1734567300	79622	32.00	21850	22150	21500	28050	15150	21600	21785.03	3.25	-8294	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2505	43.39	1.66	12	0.69	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
160	20240304	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	300	2	1.39	1278685600	58623	23.56	21850	22150	21550	28050	15150	21600	21812.01	3.25	-3721	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2534	43.89	1.68	12	0.51	499.00	13033.00	28850	20230809	-24.09	13750	20230316	59.27	24450	-10.43	20240102	18200	20.33	20240206	28850	-24.09	20230809	13750	59.27	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N
161	20240304	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	300	2	1.39	266553950	12188	4.90	21850	22000	21750	28050	15150	21600	21870.20	3.25	-4990	22933	22266	21483	20816	20033	22600	21150	58	6450	500	15550	50	1	11571858	2534	43.89	1.68	12	0.11	499.00	13033.00	28850	20230809	-24.09	13750	20230316	59.27	24450	-10.43	20240102	18200	20.33	20240206	28850	-24.09	20230809	13750	59.27	20230316	4.65	N	092070	500	57 억	376210	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History