KissMeData/089010/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141931	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23050	-550	5	-2.33	5796313075	249531	54.59	23050	23750	22950	30650	16550	23600	23228.82	8.49	-57366	25466	24532	24016	23082	22566	24275	22825	77	7050	500	17460	50	1	15334346	3535	18.76	1.77	12	1.63	1229.00	13019.00	36850	20240516	-37.45	13220	20241209	74.36	32800	-29.73	20250317	15660	47.19	20250102	36850	-37.45	20240516	13220	74.36	20241209	8.97	Y	089010	500	76 억	1301417	N	N	0	N	N
3	20250328	160726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23600	-1050	5	-4.26	10650490600	444475	83.79	24750	24950	23500	32000	17300	24650	23959.28	7.45	21271	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3619	19.20	1.81	12	2.90	1229.00	13019.00	36850	20240516	-35.96	13220	20241209	78.52	32800	-28.05	20250317	15660	50.70	20250102	36850	-35.96	20240516	13220	78.52	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
4	20250328	150730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23700	-950	5	-3.85	10058961625	419422	79.06	24750	24950	23500	32000	17300	24650	23979.69	7.45	18922	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3634	19.28	1.82	12	2.74	1229.00	13019.00	36850	20240516	-35.69	13220	20241209	79.27	32800	-27.74	20250317	15660	51.34	20250102	36850	-35.69	20240516	13220	79.27	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
5	20250328	140731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	-900	5	-3.65	8175738875	339710	64.04	24750	24950	23600	32000	17300	24650	24063.34	7.45	9017	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3642	19.32	1.82	12	2.22	1229.00	13019.00	36850	20240516	-35.55	13220	20241209	79.65	32800	-27.59	20250317	15660	51.66	20250102	36850	-35.55	20240516	13220	79.65	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
6	20250328	130730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	-800	5	-3.25	7517476450	311979	58.81	24750	24950	23700	32000	17300	24650	24092.50	7.45	11536	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3657	19.41	1.83	12	2.03	1229.00	13019.00	36850	20240516	-35.28	13220	20241209	80.41	32800	-27.29	20250317	15660	52.30	20250102	36850	-35.28	20240516	13220	80.41	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
7	20250328	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23800	-850	5	-3.45	6641652375	275189	51.88	24750	24950	23750	32000	17300	24650	24131.07	7.45	13750	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3650	19.37	1.83	12	1.79	1229.00	13019.00	36850	20240516	-35.41	13220	20241209	80.03	32800	-27.44	20250317	15660	51.98	20250102	36850	-35.41	20240516	13220	80.03	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
8	20250328	110726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23900	-750	5	-3.04	5567588750	230098	43.38	24750	24950	23750	32000	17300	24650	24192.59	7.45	4739	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3665	19.45	1.84	12	1.50	1229.00	13019.00	36850	20240516	-35.14	13220	20241209	80.79	32800	-27.13	20250317	15660	52.62	20250102	36850	-35.14	20240516	13220	80.79	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
9	20250328	100731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23900	-750	5	-3.04	4586717750	189385	35.70	24750	24950	23750	32000	17300	24650	24214.38	7.45	4477	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3665	19.45	1.84	12	1.24	1229.00	13019.00	36850	20240516	-35.14	13220	20241209	80.79	32800	-27.13	20250317	15660	52.62	20250102	36850	-35.14	20240516	13220	80.79	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
10	20250328	090736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24250	-400	5	-1.62	1292754200	52775	9.95	24750	24950	24100	32000	17300	24650	24489.45	7.45	-9446	26383	25516	24983	24116	23583	25250	23850	77	7350	500	18240	50	1	15334346	3719	19.73	1.86	12	0.34	1229.00	13019.00	36850	20240516	-34.19	13220	20241209	83.43	32800	-26.07	20250317	15660	54.85	20250102	36850	-34.19	20240516	13220	83.43	20241209	9.08	N	089010	500	76 억	1143079	N	N	69	N	N
11	20250327	161709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24650	-1050	5	-4.09	12659834050	505442	101.12	25200	25850	24450	33400	18000	25700	25056.63	7.01	66769	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3780	20.06	1.89	12	3.30	1229.00	13019.00	36850	20240516	-33.11	13220	20241209	86.46	32800	-24.85	20250317	15660	57.41	20250102	36850	-33.11	20240516	13220	86.46	20241209	8.96	N	089010	500	76 억	1075492	N	N	69	N	N
12	20250327	150728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24600	-1100	5	-4.28	11103665450	442338	88.50	25200	25850	24450	33400	18000	25700	25102.14	7.01	42697	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3772	20.02	1.89	12	2.88	1229.00	13019.00	36850	20240516	-33.24	13220	20241209	86.08	32800	-25.00	20250317	15660	57.09	20250102	36850	-33.24	20240516	13220	86.08	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
13	20250327	140727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24950	-750	5	-2.92	7937014500	314271	62.87	25200	25850	24900	33400	18000	25700	25255.24	7.01	5138	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3826	20.30	1.92	12	2.05	1229.00	13019.00	36850	20240516	-32.29	13220	20241209	88.73	32800	-23.93	20250317	15660	59.32	20250102	36850	-32.29	20240516	13220	88.73	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
14	20250327	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25150	-550	5	-2.14	6983037050	276178	55.25	25200	25850	24900	33400	18000	25700	25284.46	7.01	13779	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3857	20.46	1.93	12	1.80	1229.00	13019.00	36850	20240516	-31.75	13220	20241209	90.24	32800	-23.32	20250317	15660	60.60	20250102	36850	-31.75	20240516	13220	90.24	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
15	20250327	120732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25250	-450	5	-1.75	6315981200	249606	49.94	25200	25850	24900	33400	18000	25700	25303.71	7.01	11372	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3872	20.55	1.94	12	1.63	1229.00	13019.00	36850	20240516	-31.48	13220	20241209	91.00	32800	-23.02	20250317	15660	61.24	20250102	36850	-31.48	20240516	13220	91.00	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
16	20250327	110729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25200	-500	5	-1.95	5844084725	230920	46.20	25200	25850	24900	33400	18000	25700	25307.73	7.01	9055	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3864	20.50	1.94	12	1.51	1229.00	13019.00	36850	20240516	-31.61	13220	20241209	90.62	32800	-23.17	20250317	15660	60.92	20250102	36850	-31.61	20240516	13220	90.62	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
17	20250327	100724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25550	-150	5	-0.58	3769641325	148627	29.73	25200	25850	24900	33400	18000	25700	25362.97	7.01	7918	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3918	20.79	1.96	12	0.97	1229.00	13019.00	36850	20240516	-30.66	13220	20241209	93.27	32800	-22.10	20250317	15660	63.15	20250102	36850	-30.66	20240516	13220	93.27	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
18	20250327	090729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25000	-700	5	-2.72	1205763925	48147	9.63	25200	25250	24900	33400	18000	25700	25042.59	7.01	10406	26200	25950	25550	25300	24900	26075	25425	77	7700	500	19010	50	1	15334346	3834	20.34	1.92	12	0.31	1229.00	13019.00	36850	20240516	-32.16	13220	20241209	89.11	32800	-23.78	20250317	15660	59.64	20250102	36850	-32.16	20240516	13220	89.11	20241209	8.96	N	089010	500	76 억	1075492	N	N	0	N	N
19	20250326	160719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	450	2	1.78	12500241925	490171	31.75	25350	25800	25150	32800	17700	25250	25501.21	6.42	37372	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3941	20.91	1.97	12	3.20	1229.00	13019.00	36850	20240516	-30.26	13220	20241209	94.40	32800	-21.65	20250317	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
20	20250326	150722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	350	2	1.39	11108940450	436012	28.25	25350	25800	25150	32800	17700	25250	25478.54	6.42	26610	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3926	20.83	1.97	12	2.84	1229.00	13019.00	36850	20240516	-30.53	13220	20241209	93.65	32800	-21.95	20250317	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
21	20250326	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	350	2	1.39	9916875275	389315	25.22	25350	25800	25150	32800	17700	25250	25472.65	6.42	4887	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3926	20.83	1.97	12	2.54	1229.00	13019.00	36850	20240516	-30.53	13220	20241209	93.65	32800	-21.95	20250317	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
22	20250326	130723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25650	400	2	1.58	8629776350	338823	21.95	25350	25800	25150	32800	17700	25250	25469.89	6.42	-1287	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3933	20.87	1.97	12	2.21	1229.00	13019.00	36850	20240516	-30.39	13220	20241209	94.02	32800	-21.80	20250317	15660	63.79	20250102	36850	-30.39	20240516	13220	94.02	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
23	20250326	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25500	250	2	0.99	7166626425	281802	18.26	25350	25750	25150	32800	17700	25250	25431.45	6.42	2839	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3910	20.75	1.96	12	1.84	1229.00	13019.00	36850	20240516	-30.80	13220	20241209	92.89	32800	-22.26	20250317	15660	62.84	20250102	36850	-30.80	20240516	13220	92.89	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
24	20250326	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25450	200	2	0.79	6241894050	245464	15.90	25350	25750	25150	32800	17700	25250	25428.99	6.42	944	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3903	20.71	1.95	12	1.60	1229.00	13019.00	36850	20240516	-30.94	13220	20241209	92.51	32800	-22.41	20250317	15660	62.52	20250102	36850	-30.94	20240516	13220	92.51	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
25	20250326	100723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25400	150	2	0.59	5199482200	204540	13.25	25350	25750	25150	32800	17700	25250	25420.40	6.42	-565	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3895	20.67	1.95	12	1.33	1229.00	13019.00	36850	20240516	-31.07	13220	20241209	92.13	32800	-22.56	20250317	15660	62.20	20250102	36850	-31.07	20240516	13220	92.13	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
26	20250326	090723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25450	200	2	0.79	1153631325	45454	2.94	25350	25550	25200	32800	17700	25250	25380.30	6.42	2951	29850	27550	26400	24100	22950	26975	23525	77	7550	500	18680	50	1	15334346	3903	20.71	1.95	12	0.30	1229.00	13019.00	36850	20240516	-30.94	13220	20241209	92.51	32800	-22.41	20250317	15660	62.52	20250102	36850	-30.94	20240516	13220	92.51	20241209	8.98	N	089010	500	76 억	985229	N	N	0	N	N
27	20250325	160718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25250	-3100	5	-10.93	40129986325	1520789	226.55	28550	28700	25250	36850	19850	28350	26392.80	6.43	-13643	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	3872	20.55	1.94	12	9.92	1229.00	13019.00	36850	20240516	-31.48	13220	20241209	91.00	32800	-23.02	20250317	15660	61.24	20250102	36850	-31.48	20240516	13220	91.00	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
28	20250325	150720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25450	-2900	5	-10.23	37098433825	1401040	208.71	28550	28700	25350	36850	19850	28350	26479.20	6.43	-30787	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	3903	20.71	1.95	12	9.14	1229.00	13019.00	36850	20240516	-30.94	13220	20241209	92.51	32800	-22.41	20250317	15660	62.52	20250102	36850	-30.94	20240516	13220	92.51	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
29	20250325	140717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25550	-2800	5	-9.88	33719866125	1268615	188.99	28550	28700	25350	36850	19850	28350	26580.06	6.43	-36399	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	3918	20.79	1.96	12	8.27	1229.00	13019.00	36850	20240516	-30.66	13220	20241209	93.27	32800	-22.10	20250317	15660	63.15	20250102	36850	-30.66	20240516	13220	93.27	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
30	20250325	130718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25775	-2575	5	-9.08	28278164525	1055589	157.25	28550	28700	25750	36850	19850	28350	26788.98	6.43	-36592	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	3952	20.97	1.98	12	6.88	1229.00	13019.00	36850	20240516	-30.05	13220	20241209	94.97	32800	-21.42	20250317	15660	64.59	20250102	36850	-30.05	20240516	13220	94.97	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
31	20250325	120718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25800	-2550	5	-8.99	25148311500	935138	139.31	28550	28700	25750	36850	19850	28350	26892.61	6.43	-18807	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	3956	20.99	1.98	12	6.10	1229.00	13019.00	36850	20240516	-29.99	13220	20241209	95.16	32800	-21.34	20250317	15660	64.75	20250102	36850	-29.99	20240516	13220	95.16	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
32	20250325	110717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26450	-1900	5	-6.70	18807656550	692024	103.09	28550	28700	26400	36850	19850	28350	27177.74	6.43	-15713	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	4056	21.52	2.03	12	4.51	1229.00	13019.00	36850	20240516	-28.22	13220	20241209	100.08	32800	-19.36	20250317	15660	68.90	20250102	36850	-28.22	20240516	13220	100.08	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
33	20250325	100728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	-1300	5	-4.59	12911113400	471071	70.18	28550	28700	26750	36850	19850	28350	27407.99	6.43	-9254	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	4148	22.01	2.08	12	3.07	1229.00	13019.00	36850	20240516	-26.59	13220	20241209	104.61	32800	-17.53	20250317	15660	72.73	20250102	36850	-26.59	20240516	13220	104.61	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
34	20250325	090723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28200	-150	5	-0.53	1660630100	58315	8.69	28550	28700	28150	36850	19850	28350	28476.91	6.43	-16475	29616	28982	28166	27532	26716	29300	27850	77	8500	500	20970	50	1	15334346	4324	22.95	2.17	12	0.38	1229.00	13019.00	36850	20240516	-23.47	13220	20241209	113.31	32800	-14.02	20250317	15660	80.08	20250102	36850	-23.47	20240516	13220	113.31	20241209	9.01	N	089010	500	76 억	986119	N	N	0	N	N
35	20250324	160716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	200	2	0.71	18569142425	655718	71.17	27850	28800	27350	36550	19750	28150	28318.66	6.47	-9723	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4347	-50.36	2.60	12	4.28	-563.00	10890.00	36850	20240516	-23.07	13220	20241209	114.45	32800	-13.57	20250317	15660	81.03	20250102	36850	-23.07	20240516	13220	114.45	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
36	20250324	150721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28550	400	2	1.42	17260948975	609645	66.17	27850	28800	27350	36550	19750	28150	28313.13	6.47	-9960	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4378	-50.71	2.62	12	3.98	-563.00	10890.00	36850	20240516	-22.52	13220	20241209	115.96	32800	-12.96	20250317	15660	82.31	20250102	36850	-22.52	20240516	13220	115.96	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
37	20250324	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	200	2	0.71	15364769325	543098	58.95	27850	28800	27350	36550	19750	28150	28290.98	6.47	-7535	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4347	-50.36	2.60	12	3.54	-563.00	10890.00	36850	20240516	-23.07	13220	20241209	114.45	32800	-13.57	20250317	15660	81.03	20250102	36850	-23.07	20240516	13220	114.45	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
38	20250324	130721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28400	250	2	0.89	14624477675	516948	56.11	27850	28800	27350	36550	19750	28150	28290.05	6.47	-6765	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4355	-50.44	2.61	12	3.37	-563.00	10890.00	36850	20240516	-22.93	13220	20241209	114.83	32800	-13.41	20250317	15660	81.35	20250102	36850	-22.93	20240516	13220	114.83	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
39	20250324	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28550	400	2	1.42	13991470525	494668	53.69	27850	28800	27350	36550	19750	28150	28284.58	6.47	-6567	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4378	-50.71	2.62	12	3.23	-563.00	10890.00	36850	20240516	-22.52	13220	20241209	115.96	32800	-12.96	20250317	15660	82.31	20250102	36850	-22.52	20240516	13220	115.96	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
40	20250324	110720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28400	250	2	0.89	10849360100	384732	41.76	27850	28700	27350	36550	19750	28150	28199.79	6.47	-7417	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4355	-50.44	2.61	12	2.51	-563.00	10890.00	36850	20240516	-22.93	13220	20241209	114.83	32800	-13.41	20250317	15660	81.35	20250102	36850	-22.93	20240516	13220	114.83	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
41	20250324	100717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28200	50	2	0.18	9755877000	346029	37.56	27850	28700	27350	36550	19750	28150	28193.82	6.47	-1582	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4324	-50.09	2.59	12	2.26	-563.00	10890.00	36850	20240516	-23.47	13220	20241209	113.31	32800	-14.02	20250317	15660	80.08	20250102	36850	-23.47	20240516	13220	113.31	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
42	20250324	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27650	-500	5	-1.78	2117391900	76608	8.31	27850	27900	27350	36550	19750	28150	27638.93	6.47	6107	29116	28632	28066	27582	27016	28875	27825	77	8400	500	20830	50	1	15334346	4240	-49.11	2.54	12	0.50	-563.00	10890.00	36850	20240516	-24.97	13220	20241209	109.15	32800	-15.70	20250317	15660	76.56	20250102	36850	-24.97	20240516	13220	109.15	20241209	9.33	N	089010	500	76 억	992738	N	N	0	N	N
43	20250321	160734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28150	-150	5	-0.53	25102519625	892307	72.78	27800	28550	27500	36750	19850	28300	28132.03	6.59	-26071	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4317	-50.00	2.58	12	5.82	-563.00	10890.00	36850	20240516	-23.61	13220	20241209	112.93	32800	-14.18	20250317	15660	79.76	20250102	36850	-23.61	20240516	13220	112.93	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
44	20250321	150719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28250	-50	5	-0.18	23660484550	841100	68.60	27800	28550	27500	36750	19850	28300	28130.32	6.59	-21479	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4332	-50.18	2.59	12	5.49	-563.00	10890.00	36850	20240516	-23.34	13220	20241209	113.69	32800	-13.87	20250317	15660	80.40	20250102	36850	-23.34	20240516	13220	113.69	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
45	20250321	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28150	-150	5	-0.53	21482077375	764041	62.31	27800	28550	27500	36750	19850	28300	28116.29	6.59	-19971	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4317	-50.00	2.58	12	4.98	-563.00	10890.00	36850	20240516	-23.61	13220	20241209	112.93	32800	-14.18	20250317	15660	79.76	20250102	36850	-23.61	20240516	13220	112.93	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
46	20250321	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28150	-150	5	-0.53	20026121450	712375	58.10	27800	28550	27500	36750	19850	28300	28111.65	6.59	-23851	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4317	-50.00	2.58	12	4.65	-563.00	10890.00	36850	20240516	-23.61	13220	20241209	112.93	32800	-14.18	20250317	15660	79.76	20250102	36850	-23.61	20240516	13220	112.93	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
47	20250321	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	150	2	0.53	18426129925	655719	53.48	27800	28550	27500	36750	19850	28300	28100.52	6.59	-25787	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4363	-50.53	2.61	12	4.28	-563.00	10890.00	36850	20240516	-22.80	13220	20241209	115.20	32800	-13.26	20250317	15660	81.67	20250102	36850	-22.80	20240516	13220	115.20	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
48	20250321	110720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	50	2	0.18	16277609300	579972	47.30	27800	28550	27500	36750	19850	28300	28066.02	6.59	-24445	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4347	-50.36	2.60	12	3.78	-563.00	10890.00	36850	20240516	-23.07	13220	20241209	114.45	32800	-13.57	20250317	15660	81.03	20250102	36850	-23.07	20240516	13220	114.45	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
49	20250321	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	-450	5	-1.59	11738399450	419602	34.22	27800	28450	27500	36750	19850	28300	27974.74	6.59	-10322	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4271	-49.47	2.56	12	2.74	-563.00	10890.00	36850	20240516	-24.42	13220	20241209	110.67	32800	-15.09	20250317	15660	77.84	20250102	36850	-24.42	20240516	13220	110.67	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
50	20250321	090724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28250	-50	5	-0.18	2492066200	89092	7.27	27800	28250	27750	36750	19850	28300	27970.20	6.59	14870	30866	29582	28816	27532	26766	29200	27150	77	8450	500	20940	50	1	15334346	4332	-50.18	2.59	12	0.58	-563.00	10890.00	36850	20240516	-23.34	13220	20241209	113.69	32800	-13.87	20250317	15660	80.40	20250102	36850	-23.34	20240516	13220	113.69	20241209	9.26	N	089010	500	76 억	1011176	N	N	93	N	N
51	20250320	161203	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28300	-1300	5	-4.39	34622291050	1190511	64.25	29850	30100	28050	38450	20750	29600	29085.19	6.27	49564	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4340	-50.27	2.60	12	7.76	-563.00	10890.00	36850	20240516	-23.20	13220	20241209	114.07	32800	-13.72	20250317	15660	80.72	20250102	36850	-23.20	20240516	13220	114.07	20241209	8.85	N	089010	500	76 억	962053	N	N	93	N	N
52	20250320	150719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28225	-1375	5	-4.65	32922698900	1130484	61.01	29850	30100	28050	38450	20750	29600	29122.13	6.27	40133	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4328	-50.13	2.59	12	7.37	-563.00	10890.00	36850	20240516	-23.41	13220	20241209	113.50	32800	-13.95	20250317	15660	80.24	20250102	36850	-23.41	20240516	13220	113.50	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
53	20250320	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28475	-1125	5	-3.80	25175334175	856945	46.25	29850	30100	28400	38450	20750	29600	29377.68	6.27	-6602	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4366	-50.58	2.61	12	5.59	-563.00	10890.00	36850	20240516	-22.73	13220	20241209	115.39	32800	-13.19	20250317	15660	81.83	20250102	36850	-22.73	20240516	13220	115.39	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
54	20250320	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29200	-400	5	-1.35	18789808825	635313	34.29	29850	30100	29100	38450	20750	29600	29575.62	6.27	-16422	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4478	-51.87	2.68	12	4.14	-563.00	10890.00	36850	20240516	-20.76	13220	20241209	120.88	32800	-10.98	20250317	15660	86.46	20250102	36850	-20.76	20240516	13220	120.88	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
55	20250320	120718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29250	-350	5	-1.18	17354487425	586283	31.64	29850	30100	29100	38450	20750	29600	29600.87	6.27	-7992	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4485	-51.95	2.69	12	3.82	-563.00	10890.00	36850	20240516	-20.62	13220	20241209	121.26	32800	-10.82	20250317	15660	86.78	20250102	36850	-20.62	20240516	13220	121.26	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
56	20250320	110719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29200	-400	5	-1.35	15650907975	528145	28.50	29850	30100	29100	38450	20750	29600	29633.81	6.27	-12865	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4478	-51.87	2.68	12	3.44	-563.00	10890.00	36850	20240516	-20.76	13220	20241209	120.88	32800	-10.98	20250317	15660	86.46	20250102	36850	-20.76	20240516	13220	120.88	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
57	20250320	100717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29550	-50	5	-0.17	11880855150	399648	21.57	29850	30100	29400	38450	20750	29600	29728.70	6.27	-19613	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4531	-52.49	2.71	12	2.61	-563.00	10890.00	36850	20240516	-19.81	13220	20241209	123.52	32800	-9.91	20250317	15660	88.70	20250102	36850	-19.81	20240516	13220	123.52	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
58	20250320	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29700	100	2	0.34	2980796500	100263	5.41	29850	29900	29500	38450	20750	29600	29731.40	6.27	4984	32100	30850	29950	28700	27800	30400	28250	77	8850	500	21900	50	1	15334346	4554	-52.75	2.73	12	0.65	-563.00	10890.00	36850	20240516	-19.40	13220	20241209	124.66	32800	-9.45	20250317	15660	89.66	20250102	36850	-19.40	20240516	13220	124.66	20241209	8.85	N	089010	500	76 억	962053	N	N	0	N	N
59	20250319	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29600	-1800	5	-5.73	53773668275	1809830	123.38	30900	31200	29050	40800	22000	31400	29710.67	6.14	10964	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4539	-52.58	2.72	12	11.80	-563.00	10890.00	36850	20240516	-19.67	13220	20241209	123.90	32800	-9.76	20250317	15660	89.02	20250102	36850	-19.67	20240516	13220	123.90	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
60	20250319	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29600	-1800	5	-5.73	50900599750	1712666	116.76	30900	31200	29050	40800	22000	31400	29718.45	6.14	-2344	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4539	-52.58	2.72	12	11.17	-563.00	10890.00	36850	20240516	-19.67	13220	20241209	123.90	32800	-9.76	20250317	15660	89.02	20250102	36850	-19.67	20240516	13220	123.90	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
61	20250319	140718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29400	-2000	5	-6.37	47011583475	1580469	107.75	30900	31200	29050	40800	22000	31400	29743.57	6.14	-22641	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4508	-52.22	2.70	12	10.31	-563.00	10890.00	36850	20240516	-20.22	13220	20241209	122.39	32800	-10.37	20250317	15660	87.74	20250102	36850	-20.22	20240516	13220	122.39	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
62	20250319	130717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29650	-1750	5	-5.57	43888927600	1474687	100.53	30900	31200	29050	40800	22000	31400	29759.65	6.14	-23961	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4547	-52.66	2.72	12	9.62	-563.00	10890.00	36850	20240516	-19.54	13220	20241209	124.28	32800	-9.60	20250317	15660	89.34	20250102	36850	-19.54	20240516	13220	124.28	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
63	20250319	120717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29750	-1650	5	-5.25	42124310025	1415246	96.48	30900	31200	29050	40800	22000	31400	29762.71	6.14	-24859	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4562	-52.84	2.73	12	9.23	-563.00	10890.00	36850	20240516	-19.27	13220	20241209	125.04	32800	-9.30	20250317	15660	89.97	20250102	36850	-19.27	20240516	13220	125.04	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
64	20250319	110716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29550	-1850	5	-5.89	38793298125	1303247	88.85	30900	31200	29050	40800	22000	31400	29764.54	6.14	-23746	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4531	-52.49	2.71	12	8.50	-563.00	10890.00	36850	20240516	-19.81	13220	20241209	123.52	32800	-9.91	20250317	15660	88.70	20250102	36850	-19.81	20240516	13220	123.52	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
65	20250319	100717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29400	-2000	5	-6.37	28168752900	941703	64.20	30900	31200	29200	40800	22000	31400	29909.90	6.14	-17774	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4508	-52.22	2.70	12	6.14	-563.00	10890.00	36850	20240516	-20.22	13220	20241209	122.39	32800	-10.37	20250317	15660	87.74	20250102	36850	-20.22	20240516	13220	122.39	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
66	20250319	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30500	-900	5	-2.87	4695676150	152255	10.38	30900	31200	30500	40800	22000	31400	30834.62	6.14	-4361	32866	32132	31316	30582	29766	31725	30175	77	9400	500	23230	50	1	15334346	4677	-54.17	2.80	12	0.99	-563.00	10890.00	36850	20240516	-17.23	13220	20241209	130.71	32800	-7.01	20250317	15660	94.76	20250102	36850	-17.23	20240516	13220	130.71	20241209	8.62	N	089010	500	76 억	941156	N	N	0	N	N
67	20250318	160713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	150	2	0.48	42844796225	1376397	44.57	31850	32050	30500	40600	21900	31250	31128.07	6.59	-69297	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4815	-55.77	2.88	12	8.98	-563.00	10890.00	36850	20240516	-14.79	13220	20241209	137.52	32800	-4.27	20250317	15660	100.51	20250102	36850	-14.79	20240516	13220	137.52	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
68	20250318	150717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	150	2	0.48	40411784750	1298774	42.06	31850	32050	30500	40600	21900	31250	31115.33	6.59	-56644	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4815	-55.77	2.88	12	8.47	-563.00	10890.00	36850	20240516	-14.79	13220	20241209	137.52	32800	-4.27	20250317	15660	100.51	20250102	36850	-14.79	20240516	13220	137.52	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
69	20250318	140715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31300	50	2	0.16	35279228000	1134569	36.74	31850	32050	30500	40600	21900	31250	31094.83	6.59	-41749	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4800	-55.60	2.87	12	7.40	-563.00	10890.00	36850	20240516	-15.06	13220	20241209	136.76	32800	-4.57	20250317	15660	99.87	20250102	36850	-15.06	20240516	13220	136.76	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
70	20250318	130714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31000	-250	5	-0.80	29042283325	935425	30.29	31850	32050	30500	40600	21900	31250	31047.15	6.59	-43937	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4754	-55.06	2.85	12	6.10	-563.00	10890.00	36850	20240516	-15.88	13220	20241209	134.49	32800	-5.49	20250317	15660	97.96	20250102	36850	-15.88	20240516	13220	134.49	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
71	20250318	120715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30900	-350	5	-1.12	27601621650	888731	28.78	31850	32050	30500	40600	21900	31250	31057.34	6.59	-43406	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4738	-54.88	2.84	12	5.80	-563.00	10890.00	36850	20240516	-16.15	13220	20241209	133.74	32800	-5.79	20250317	15660	97.32	20250102	36850	-16.15	20240516	13220	133.74	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
72	20250318	110713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	-400	5	-1.28	25212714450	811461	26.28	31850	32050	30500	40600	21900	31250	31070.77	6.59	-45611	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4731	-54.80	2.83	12	5.29	-563.00	10890.00	36850	20240516	-16.28	13220	20241209	133.36	32800	-5.95	20250317	15660	97.00	20250102	36850	-16.28	20240516	13220	133.36	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
73	20250318	100716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30800	-450	5	-1.44	22149165400	712324	23.07	31850	32050	30500	40600	21900	31250	31094.23	6.59	-39230	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4723	-54.71	2.83	12	4.65	-563.00	10890.00	36850	20240516	-16.42	13220	20241209	132.98	32800	-6.10	20250317	15660	96.68	20250102	36850	-16.42	20240516	13220	132.98	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
74	20250318	090718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	0	3	0.00	6849594000	216727	7.02	31850	32050	31100	40600	21900	31250	31604.71	6.59	-41005	33550	32400	31650	30500	29750	32025	30125	77	9350	500	23120	50	1	15334346	4792	-55.51	2.87	12	1.41	-563.00	10890.00	36850	20240516	-15.20	13220	20241209	136.38	32800	-4.73	20250317	15660	99.55	20250102	36850	-15.20	20240516	13220	136.38	20241209	8.57	N	089010	500	76 억	1009895	N	N	0	N	N
75	20250317	160712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	200	2	0.64	94292138825	2966632	116.90	32050	32800	30900	40350	21750	31050	31784.53	6.36	37021	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4792	-55.51	2.87	12	19.35	-563.00	10890.00	36850	20240516	-15.20	13220	20241209	136.38	32800	-4.73	20250317	15660	99.55	20250102	36850	-15.20	20240516	13220	136.38	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
76	20250317	150712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31000	-50	5	-0.16	90599198750	2848506	112.25	32050	32800	30900	40350	21750	31050	31805.87	6.36	11423	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4754	-55.06	2.85	12	18.58	-563.00	10890.00	36850	20240516	-15.88	13220	20241209	134.49	32800	-5.49	20250317	15660	97.96	20250102	36850	-15.88	20240516	13220	134.49	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
77	20250317	140713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31300	250	2	0.81	83824096300	2630942	103.67	32050	32800	31100	40350	21750	31050	31860.87	6.36	-16632	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4800	-55.60	2.87	12	17.16	-563.00	10890.00	36850	20240516	-15.06	13220	20241209	136.76	32800	-4.57	20250317	15660	99.87	20250102	36850	-15.06	20240516	13220	136.76	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
78	20250317	130712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31350	300	2	0.97	80300068875	2518139	99.23	32050	32800	31100	40350	21750	31050	31888.66	6.36	-21881	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4807	-55.68	2.88	12	16.42	-563.00	10890.00	36850	20240516	-14.93	13220	20241209	137.14	32800	-4.42	20250317	15660	100.19	20250102	36850	-14.93	20240516	13220	137.14	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
79	20250317	120711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	500	2	1.61	74837434225	2344103	92.37	32050	32800	31100	40350	21750	31050	31925.84	6.36	-26594	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4838	-56.04	2.90	12	15.29	-563.00	10890.00	36850	20240516	-14.38	13220	20241209	138.65	32800	-3.81	20250317	15660	101.47	20250102	36850	-14.38	20240516	13220	138.65	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
80	20250317	110713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31700	650	2	2.09	70735135700	2214633	87.27	32050	32800	31100	40350	21750	31050	31939.90	6.36	-26734	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4861	-56.31	2.91	12	14.44	-563.00	10890.00	36850	20240516	-13.98	13220	20241209	139.79	32800	-3.35	20250317	15660	102.43	20250102	36850	-13.98	20240516	13220	139.79	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
81	20250317	100712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31600	550	2	1.77	60602251250	1896401	74.73	32050	32800	31100	40350	21750	31050	31956.46	6.36	-25080	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4846	-56.13	2.90	12	12.37	-563.00	10890.00	36850	20240516	-14.25	13220	20241209	139.03	32800	-3.66	20250317	15660	101.79	20250102	36850	-14.25	20240516	13220	139.03	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
82	20250317	090713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32450	1400	2	4.51	29806373075	926566	36.51	32050	32800	31550	40350	21750	31050	32168.67	6.36	6987	31750	31400	30700	30350	29650	31575	30525	77	9300	500	22970	50	1	15334346	4976	-57.64	2.98	12	6.04	-563.00	10890.00	36850	20240516	-11.94	13220	20241209	145.46	32800	-1.07	20250317	15660	107.22	20250102	36850	-11.94	20240516	13220	145.46	20241209	7.71	N	089010	500	76 억	974798	N	N	0	N	N
83	20250314	160710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31050	300	2	0.98	70234176825	2297607	18.38	30350	31050	30000	39950	21550	30750	30565.89	6.57	-32682	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4761	-55.15	2.85	12	14.98	-563.00	10890.00	36850	20240516	-15.74	13220	20241209	134.87	31550	-1.58	20250313	15660	98.28	20250102	36850	-15.74	20240516	13220	134.87	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
84	20250314	150715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	100	2	0.33	65021296975	2129226	17.03	30350	31000	30000	39950	21550	30750	30537.27	6.57	-17737	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4731	-54.80	2.83	12	13.89	-563.00	10890.00	36850	20240516	-16.28	13220	20241209	133.36	31550	-2.22	20250313	15660	97.00	20250102	36850	-16.28	20240516	13220	133.36	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
85	20250314	140710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30600	-150	5	-0.49	56240247575	1844395	14.75	30350	31000	30000	39950	21550	30750	30492.16	6.57	-20983	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4692	-54.35	2.81	12	12.03	-563.00	10890.00	36850	20240516	-16.96	13220	20241209	131.47	31550	-3.01	20250313	15660	95.40	20250102	36850	-16.96	20240516	13220	131.47	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
86	20250314	130709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30700	-50	5	-0.16	51516363675	1690195	13.52	30350	31000	30000	39950	21550	30750	30479.13	6.57	-33026	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4708	-54.53	2.82	12	11.02	-563.00	10890.00	36850	20240516	-16.69	13220	20241209	132.22	31550	-2.69	20250313	15660	96.04	20250102	36850	-16.69	20240516	13220	132.22	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
87	20250314	120712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30600	-150	5	-0.49	47915953750	1572749	12.58	30350	31000	30000	39950	21550	30750	30465.91	6.57	-32532	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4692	-54.35	2.81	12	10.26	-563.00	10890.00	36850	20240516	-16.96	13220	20241209	131.47	31550	-3.01	20250313	15660	95.40	20250102	36850	-16.96	20240516	13220	131.47	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
88	20250314	110710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30500	-250	5	-0.81	43869160275	1440560	11.52	30350	31000	30000	39950	21550	30750	30452.33	6.57	-30074	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4677	-54.17	2.80	12	9.39	-563.00	10890.00	36850	20240516	-17.23	13220	20241209	130.71	31550	-3.33	20250313	15660	94.76	20250102	36850	-17.23	20240516	13220	130.71	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
89	20250314	100711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30550	-200	5	-0.65	36473079600	1196857	9.57	30350	31000	30000	39950	21550	30750	30473.46	6.57	-42174	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4685	-54.26	2.81	12	7.81	-563.00	10890.00	36850	20240516	-17.10	13220	20241209	131.09	31550	-3.17	20250313	15660	95.08	20250102	36850	-17.10	20240516	13220	131.09	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
90	20250314	090713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30300	-450	5	-1.46	9059151125	297870	2.38	30350	30650	30150	39950	21550	30750	30410.20	6.57	-2252	34216	32482	29816	28082	25416	33350	28950	77	9200	500	22750	50	1	15334346	4646	-53.82	2.78	12	1.94	-563.00	10890.00	36850	20240516	-17.77	13220	20241209	129.20	31550	-3.96	20250313	15660	93.49	20250102	36850	-17.77	20240516	13220	129.20	20241209	7.72	N	089010	500	76 억	1006974	N	N	0	N	N
91	20250313	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30750	3800	2	14.10	373687114100	12356453	575.16	27750	31550	27150	35000	18900	26950	30240.83	5.94	88720	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4715	-54.62	2.82	12	80.58	-563.00	10890.00	36850	20240516	-16.55	13220	20241209	132.60	31550	-2.54	20250313	15660	96.36	20250102	36850	-16.55	20240516	13220	132.60	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
92	20250313	150707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	3900	2	14.47	360066273075	11914126	554.58	27750	31550	27150	35000	18900	26950	30221.79	5.94	97516	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4731	-54.80	2.83	12	77.70	-563.00	10890.00	36850	20240516	-16.28	13220	20241209	133.36	31550	-2.22	20250313	15660	97.00	20250102	36850	-16.28	20240516	13220	133.36	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
93	20250313	140706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30950	4000	2	14.84	289395620625	9626658	448.10	27750	31300	27150	35000	18900	26950	30061.90	5.94	35319	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4746	-54.97	2.84	12	62.78	-563.00	10890.00	36850	20240516	-16.01	13220	20241209	134.11	31300	-1.12	20250313	15660	97.64	20250102	36850	-16.01	20240516	13220	134.11	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
94	20250313	130706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30300	3350	2	12.43	252563401175	8418520	391.86	27750	31300	27150	35000	18900	26950	30000.93	5.94	47264	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4646	-53.82	2.78	12	54.90	-563.00	10890.00	36850	20240516	-17.77	13220	20241209	129.20	31300	-3.19	20250313	15660	93.49	20250102	36850	-17.77	20240516	13220	129.20	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
95	20250313	120706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29950	3000	2	11.13	233059347325	7771743	361.76	27750	31300	27150	35000	18900	26950	29988.04	5.94	62356	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4593	-53.20	2.75	12	50.68	-563.00	10890.00	36850	20240516	-18.72	13220	20241209	126.55	31300	-4.31	20250313	15660	91.25	20250102	36850	-18.72	20240516	13220	126.55	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
96	20250313	110706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30200	3250	2	12.06	217726574550	7261504	338.01	27750	31300	27150	35000	18900	26950	29983.67	5.94	100550	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4631	-53.64	2.77	12	47.35	-563.00	10890.00	36850	20240516	-18.05	13220	20241209	128.44	31300	-3.51	20250313	15660	92.85	20250102	36850	-18.05	20240516	13220	128.44	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
97	20250313	100706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30300	3350	2	12.43	126923170800	4287200	199.56	27750	30800	27150	35000	18900	26950	29605.14	5.94	69336	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4646	-53.82	2.78	12	27.96	-563.00	10890.00	36850	20240516	-17.77	13220	20241209	129.20	30800	-1.62	20250313	15660	93.49	20250102	36850	-17.77	20240516	13220	129.20	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
98	20250313	090707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	450	2	1.67	2981021025	108393	5.05	27750	27750	27150	35000	18900	26950	27501.97	5.94	-6525	29316	28132	27416	26232	25516	28725	26825	77	8050	500	19940	50	1	15334346	4202	-48.67	2.52	12	0.71	-563.00	10890.00	36850	20240516	-25.64	13220	20241209	107.26	29150	-6.00	20250213	15660	74.97	20250102	36850	-25.64	20240516	13220	107.26	20241209	7.77	N	089010	500	76 억	911125	N	N	0	N	N
99	20250312	160702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	-100	5	-0.37	57684729900	2092156	124.24	26800	28600	26700	35150	18950	27050	27572.98	6.04	-15572	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4133	-47.87	2.47	12	13.64	-563.00	10890.00	36850	20240516	-26.87	13220	20241209	103.86	29150	-7.55	20250213	15660	72.09	20250102	36850	-26.87	20240516	13220	103.86	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
100	20250312	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	-50	5	-0.18	56450434500	2046462	121.53	26800	28600	26700	35150	18950	27050	27585.27	6.04	-18274	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4140	-47.96	2.48	12	13.35	-563.00	10890.00	36850	20240516	-26.73	13220	20241209	104.24	29150	-7.38	20250213	15660	72.41	20250102	36850	-26.73	20240516	13220	104.24	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
101	20250312	140702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27200	150	2	0.55	52924626375	1916210	113.79	26800	28600	26700	35150	18950	27050	27620.42	6.04	-28270	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4171	-48.31	2.50	12	12.50	-563.00	10890.00	36850	20240516	-26.19	13220	20241209	105.75	29150	-6.69	20250213	15660	73.69	20250102	36850	-26.19	20240516	13220	105.75	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
102	20250312	130702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	450	2	1.66	49709975125	1798041	106.77	26800	28600	26700	35150	18950	27050	27647.85	6.04	-31120	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4217	-48.85	2.53	12	11.73	-563.00	10890.00	36850	20240516	-25.37	13220	20241209	108.02	29150	-5.66	20250213	15660	75.61	20250102	36850	-25.37	20240516	13220	108.02	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
103	20250312	120704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27300	250	2	0.92	47304891325	1710227	101.56	26800	28600	26700	35150	18950	27050	27661.20	6.04	-31343	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4186	-48.49	2.51	12	11.15	-563.00	10890.00	36850	20240516	-25.92	13220	20241209	106.51	29150	-6.35	20250213	15660	74.33	20250102	36850	-25.92	20240516	13220	106.51	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
104	20250312	110659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27650	600	2	2.22	42535996825	1536714	91.26	26800	28600	26700	35150	18950	27050	27681.20	6.04	-29311	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4240	-49.11	2.54	12	10.02	-563.00	10890.00	36850	20240516	-24.97	13220	20241209	109.15	29150	-5.15	20250213	15660	76.56	20250102	36850	-24.97	20240516	13220	109.15	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
105	20250312	100700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27150	100	2	0.37	11424492375	422766	25.11	26800	27350	26700	35150	18950	27050	27022.99	6.04	-11095	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4163	-48.22	2.49	12	2.76	-563.00	10890.00	36850	20240516	-26.32	13220	20241209	105.37	29150	-6.86	20250213	15660	73.37	20250102	36850	-26.32	20240516	13220	105.37	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
106	20250312	090705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27200	150	2	0.55	3543661525	131201	7.79	26800	27350	26700	35150	18950	27050	27008.35	6.04	-8028	28916	27982	26366	25432	23816	28450	25900	77	8100	500	20010	50	1	15334346	4171	-48.31	2.50	12	0.86	-563.00	10890.00	36850	20240516	-26.19	13220	20241209	105.75	29150	-6.69	20250213	15660	73.69	20250102	36850	-26.19	20240516	13220	105.75	20241209	7.64	N	089010	500	76 억	926885	N	N	123	N	N
107	20250311	160656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	900	2	3.44	43136542575	1636932	115.03	24800	27300	24750	33950	18350	26150	26350.48	5.78	13880	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	4148	-48.05	2.48	12	10.67	-563.00	10890.00	36850	20240516	-26.59	13220	20241209	104.61	29150	-7.20	20250213	15660	72.73	20250102	36850	-26.59	20240516	13220	104.61	20241209	7.52	N	089010	500	76 억	886584	N	N	123	N	N
108	20250311	150659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	950	2	3.63	39813782350	1513802	106.38	24800	27300	24750	33950	18350	26150	26300.52	5.78	21114	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	4156	-48.13	2.49	12	9.87	-563.00	10890.00	36850	20240516	-26.46	13220	20241209	104.99	29150	-7.03	20250213	15660	73.05	20250102	36850	-26.46	20240516	13220	104.99	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
109	20250311	140659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	0	3	0.00	20283801225	787719	55.35	24800	26400	24750	33950	18350	26150	25750.03	5.78	-3509	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	4010	-46.45	2.40	12	5.14	-563.00	10890.00	36850	20240516	-29.04	13220	20241209	97.81	29150	-10.29	20250213	15660	66.99	20250102	36850	-29.04	20240516	13220	97.81	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
110	20250311	130659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	0	3	0.00	17212746100	670758	47.14	24800	26300	24750	33950	18350	26150	25661.61	5.78	-3569	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	4010	-46.45	2.40	12	4.37	-563.00	10890.00	36850	20240516	-29.04	13220	20241209	97.81	29150	-10.29	20250213	15660	66.99	20250102	36850	-29.04	20240516	13220	97.81	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
111	20250311	120658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26000	-150	5	-0.57	15534090175	606520	42.62	24800	26150	24750	33950	18350	26150	25611.81	5.78	65	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	3987	-46.18	2.39	12	3.96	-563.00	10890.00	36850	20240516	-29.44	13220	20241209	96.67	29150	-10.81	20250213	15660	66.03	20250102	36850	-29.44	20240516	13220	96.67	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
112	20250311	110658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25750	-400	5	-1.53	14311115875	559321	39.30	24800	26150	24750	33950	18350	26150	25586.56	5.78	4839	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	3949	-45.74	2.36	12	3.65	-563.00	10890.00	36850	20240516	-30.12	13220	20241209	94.78	29150	-11.66	20250213	15660	64.43	20250102	36850	-30.12	20240516	13220	94.78	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
113	20250311	100700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	-450	5	-1.72	11555840700	452155	31.77	24800	26150	24750	33950	18350	26150	25557.22	5.78	2173	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	3941	-45.65	2.36	12	2.95	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	29150	-11.84	20250213	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
114	20250311	090700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25400	-750	5	-2.87	3609330575	143423	10.08	24800	25700	24750	33950	18350	26150	25165.45	5.78	42944	27816	26982	26316	25482	24816	27400	25900	77	7800	500	19350	50	1	15334346	3895	-45.12	2.33	12	0.94	-563.00	10890.00	36850	20240516	-31.07	13220	20241209	92.13	29150	-12.86	20250213	15660	62.20	20250102	36850	-31.07	20240516	13220	92.13	20241209	7.52	N	089010	500	76 억	886584	N	N	0	N	N
115	20250310	160653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	950	2	3.77	36992521825	1402289	28.95	25800	27150	25650	32750	17650	25200	26382.55	5.91	-21126	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4010	-46.45	2.40	12	9.14	-563.00	10890.00	36850	20240516	-29.04	13220	20241209	97.81	29150	-10.29	20250213	15660	66.99	20250102	36850	-29.04	20240516	13220	97.81	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
116	20250310	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	950	2	3.77	35414435325	1342038	27.70	25800	27150	25650	32750	17650	25200	26388.55	5.91	-18912	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4010	-46.45	2.40	12	8.75	-563.00	10890.00	36850	20240516	-29.04	13220	20241209	97.81	29150	-10.29	20250213	15660	66.99	20250102	36850	-29.04	20240516	13220	97.81	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
117	20250310	140656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	1350	2	5.36	32345198650	1225788	25.30	25800	27150	25650	32750	17650	25200	26387.27	5.91	-13891	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4071	-47.16	2.44	12	7.99	-563.00	10890.00	36850	20240516	-27.95	13220	20241209	100.83	29150	-8.92	20250213	15660	69.54	20250102	36850	-27.95	20240516	13220	100.83	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
118	20250310	130655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26250	1050	2	4.17	29011669275	1100154	22.71	25800	27150	25650	32750	17650	25200	26370.55	5.91	-8971	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4025	-46.63	2.41	12	7.17	-563.00	10890.00	36850	20240516	-28.77	13220	20241209	98.56	29150	-9.95	20250213	15660	67.62	20250102	36850	-28.77	20240516	13220	98.56	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
119	20250310	120654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26300	1100	2	4.37	28149135275	1067231	22.03	25800	27150	25650	32750	17650	25200	26375.86	5.91	-4680	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4033	-46.71	2.42	12	6.96	-563.00	10890.00	36850	20240516	-28.63	13220	20241209	98.94	29150	-9.78	20250213	15660	67.94	20250102	36850	-28.63	20240516	13220	98.94	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
120	20250310	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26350	1150	2	4.56	27241312900	1032619	21.32	25800	27150	25650	32750	17650	25200	26380.80	5.91	-6887	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4041	-46.80	2.42	12	6.73	-563.00	10890.00	36850	20240516	-28.49	13220	20241209	99.32	29150	-9.61	20250213	15660	68.26	20250102	36850	-28.49	20240516	13220	99.32	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
121	20250310	100655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26650	1450	2	5.75	24329156675	921750	19.03	25800	27150	25650	32750	17650	25200	26394.53	5.91	-7453	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	4087	-47.34	2.45	12	6.01	-563.00	10890.00	36850	20240516	-27.68	13220	20241209	101.59	29150	-8.58	20250213	15660	70.18	20250102	36850	-27.68	20240516	13220	101.59	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
122	20250310	090655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25950	750	2	2.98	4756870450	183992	3.80	25800	26100	25650	32750	17650	25200	25853.68	5.91	-29634	28733	26966	25983	24216	23233	26475	23725	77	7550	500	18640	50	1	15334346	3979	-46.09	2.38	12	1.20	-563.00	10890.00	36850	20240516	-29.58	13220	20241209	96.29	29150	-10.98	20250213	15660	65.71	20250102	36850	-29.58	20240516	13220	96.29	20241209	7.61	N	089010	500	76 억	906776	N	N	0	N	N
123	20250307	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25200	950	2	3.92	124693858825	4687060	1047.69	26600	27750	25000	31500	17000	24250	26604.26	5.76	21144	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	3864	-44.76	2.31	12	30.57	-563.00	10890.00	36850	20240516	-31.61	13220	20241209	90.62	29150	-13.55	20250213	15660	60.92	20250102	36850	-31.61	20240516	13220	90.62	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
124	20250307	150656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25050	800	2	3.30	122221767300	4589023	1025.78	26600	27750	25000	31500	17000	24250	26633.56	5.76	7624	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	3841	-44.49	2.30	12	29.93	-563.00	10890.00	36850	20240516	-32.02	13220	20241209	89.49	29150	-14.07	20250213	15660	59.96	20250102	36850	-32.02	20240516	13220	89.49	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
125	20250307	140653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25350	1100	2	4.54	118560675725	4444391	993.45	26600	27750	25200	31500	17000	24250	26676.53	5.76	-18895	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	3887	-45.03	2.33	12	28.98	-563.00	10890.00	36850	20240516	-31.21	13220	20241209	91.75	29150	-13.04	20250213	15660	61.88	20250102	36850	-31.21	20240516	13220	91.75	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
126	20250307	130655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25900	1650	2	6.80	113871228975	4261536	952.58	26600	27750	25650	31500	17000	24250	26720.76	5.76	-14427	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	3972	-46.00	2.38	12	27.79	-563.00	10890.00	36850	20240516	-29.72	13220	20241209	95.92	29150	-11.15	20250213	15660	65.39	20250102	36850	-29.72	20240516	13220	95.92	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
127	20250307	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26000	1750	2	7.22	110591512375	4135020	924.30	26600	27750	25650	31500	17000	24250	26745.16	5.76	-9998	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	3987	-46.18	2.39	12	26.97	-563.00	10890.00	36850	20240516	-29.44	13220	20241209	96.67	29150	-10.81	20250213	15660	66.03	20250102	36850	-29.44	20240516	13220	96.67	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
128	20250307	110654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26300	2050	2	8.45	105398268650	3936091	879.83	26600	27750	25650	31500	17000	24250	26777.46	5.76	-13374	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	4033	-46.71	2.42	12	25.67	-563.00	10890.00	36850	20240516	-28.63	13220	20241209	98.94	29150	-9.78	20250213	15660	67.94	20250102	36850	-28.63	20240516	13220	98.94	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
129	20250307	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27250	3000	2	12.37	77413776575	2886893	645.30	26600	27750	25650	31500	17000	24250	26815.70	5.76	3241	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	4179	-48.40	2.50	12	18.83	-563.00	10890.00	36850	20240516	-26.05	13220	20241209	106.13	29150	-6.52	20250213	15660	74.01	20250102	36850	-26.05	20240516	13220	106.13	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
130	20250307	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	2750	2	11.34	35939758725	1324059	295.97	26600	27750	26500	31500	17000	24250	27143.85	5.76	-9264	25350	24800	24200	23650	23050	24500	23350	77	7250	500	17940	50	1	15334346	4140	-47.96	2.48	12	8.63	-563.00	10890.00	36850	20240516	-26.73	13220	20241209	104.24	29150	-7.38	20250213	15660	72.41	20250102	36850	-26.73	20240516	13220	104.24	20241209	7.50	N	089010	500	76 억	883665	N	N	0	N	N
131	20250306	160650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24250	300	2	1.25	9090246475	376906	164.53	24600	24750	23600	31100	16800	23950	24117.69	6.03	-43565	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3719	-43.07	2.23	12	2.46	-563.00	10890.00	36850	20240516	-34.19	13220	20241209	83.43	29150	-16.81	20250213	15660	54.85	20250102	36850	-34.19	20240516	13220	83.43	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
132	20250306	150649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24050	100	2	0.42	8676221775	359719	157.02	24600	24750	23600	31100	16800	23950	24119.44	6.03	-42360	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3688	-42.72	2.21	12	2.35	-563.00	10890.00	36850	20240516	-34.74	13220	20241209	81.92	29150	-17.50	20250213	15660	53.58	20250102	36850	-34.74	20240516	13220	81.92	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
133	20250306	140649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	50	2	0.21	4783975900	199199	86.95	24600	24750	23600	31100	16800	23950	24016.06	6.03	-33658	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3680	-42.63	2.20	12	1.30	-563.00	10890.00	36850	20240516	-34.87	13220	20241209	81.54	29150	-17.67	20250213	15660	53.26	20250102	36850	-34.87	20240516	13220	81.54	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
134	20250306	130650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	0	3	0.00	4221592200	175606	76.66	24600	24750	23600	31100	16800	23950	24040.14	6.03	-29805	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3673	-42.54	2.20	12	1.15	-563.00	10890.00	36850	20240516	-35.01	13220	20241209	81.16	29150	-17.84	20250213	15660	52.94	20250102	36850	-35.01	20240516	13220	81.16	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
135	20250306	120649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24075	125	2	0.52	4023300225	167315	73.04	24600	24750	23600	31100	16800	23950	24046.26	6.03	-28545	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3692	-42.76	2.21	12	1.09	-563.00	10890.00	36850	20240516	-34.67	13220	20241209	82.11	29150	-17.41	20250213	15660	53.74	20250102	36850	-34.67	20240516	13220	82.11	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
136	20250306	110647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24050	100	2	0.42	3739723800	155530	67.89	24600	24750	23600	31100	16800	23950	24045.03	6.03	-30181	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3688	-42.72	2.21	12	1.01	-563.00	10890.00	36850	20240516	-34.74	13220	20241209	81.92	29150	-17.50	20250213	15660	53.58	20250102	36850	-34.74	20240516	13220	81.92	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
137	20250306	100649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	-300	5	-1.25	3004091150	124808	54.48	24600	24750	23600	31100	16800	23950	24069.70	6.03	-34790	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3627	-42.01	2.17	12	0.81	-563.00	10890.00	36850	20240516	-35.82	13220	20241209	78.90	29150	-18.87	20250213	15660	51.02	20250102	36850	-35.82	20240516	13220	78.90	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
138	20250306	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24150	200	2	0.84	1030588100	42363	18.49	24600	24750	24000	31100	16800	23950	24327.55	6.03	-21937	24850	24400	23800	23350	22750	24625	23575	77	7150	500	17720	50	1	15334346	3703	-42.90	2.22	12	0.28	-563.00	10890.00	36850	20240516	-34.46	13220	20241209	82.68	29150	-17.15	20250213	15660	54.21	20250102	36850	-34.46	20240516	13220	82.68	20241209	7.45	N	089010	500	76 억	924180	N	N	0	N	N
139	20250305	160642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	450	2	1.91	4822382575	203754	70.64	23800	24250	23200	30550	16450	23500	23664.92	5.95	11215	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3673	-42.54	2.20	12	1.33	-563.00	10890.00	36850	20240516	-35.01	13220	20241209	81.16	29150	-17.84	20250213	15660	52.94	20250102	36850	-35.01	20240516	13220	81.16	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
140	20250305	150645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	350	2	1.49	4516094575	190948	66.20	23800	24250	23200	30550	16450	23500	23651.08	5.95	13315	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3657	-42.36	2.19	12	1.25	-563.00	10890.00	36850	20240516	-35.28	13220	20241209	80.41	29150	-18.18	20250213	15660	52.30	20250102	36850	-35.28	20240516	13220	80.41	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
141	20250305	140643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	150	2	0.64	3369587300	143186	49.64	23800	23950	23200	30550	16450	23500	23532.99	5.95	8428	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3627	-42.01	2.17	12	0.93	-563.00	10890.00	36850	20240516	-35.82	13220	20241209	78.90	29150	-18.87	20250213	15660	51.02	20250102	36850	-35.82	20240516	13220	78.90	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
142	20250305	130641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23625	125	2	0.53	2855647525	121506	42.13	23800	23850	23200	30550	16450	23500	23502.11	5.95	5295	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3623	-41.96	2.17	12	0.79	-563.00	10890.00	36850	20240516	-35.89	13220	20241209	78.71	29150	-18.95	20250213	15660	50.86	20250102	36850	-35.89	20240516	13220	78.71	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
143	20250305	120644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23500	0	3	0.00	2495641500	106125	36.79	23800	23850	23200	30550	16450	23500	23516.09	5.95	-245	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3604	-41.74	2.16	12	0.69	-563.00	10890.00	36850	20240516	-36.23	13220	20241209	77.76	29150	-19.38	20250213	15660	50.06	20250102	36850	-36.23	20240516	13220	77.76	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
144	20250305	110639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23700	200	2	0.85	2065665250	87843	30.45	23800	23850	23200	30550	16450	23500	23515.46	5.95	-6345	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3634	-42.10	2.18	12	0.57	-563.00	10890.00	36850	20240516	-35.69	13220	20241209	79.27	29150	-18.70	20250213	15660	51.34	20250102	36850	-35.69	20240516	13220	79.27	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
145	20250305	100643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23450	-50	5	-0.21	1279032800	54633	18.94	23800	23850	23200	30550	16450	23500	23411.02	5.95	-7175	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3596	-41.65	2.15	12	0.36	-563.00	10890.00	36850	20240516	-36.36	13220	20241209	77.38	29150	-19.55	20250213	15660	49.74	20250102	36850	-36.36	20240516	13220	77.38	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
146	20250305	090641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23550	50	2	0.21	341314300	14460	5.01	23800	23850	23350	30550	16450	23500	23605.54	5.95	-8348	24900	24200	23150	22450	21400	24550	22800	77	7050	500	17390	50	1	15334346	3611	-41.83	2.16	12	0.09	-563.00	10890.00	36850	20240516	-36.09	13220	20241209	78.14	29150	-19.21	20250213	15660	50.38	20250102	36850	-36.09	20240516	13220	78.14	20241209	7.44	N	089010	500	76 억	912602	N	N	0	N	N
147	20250304	160635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23500	-350	5	-1.47	6585674675	284129	51.45	22850	23850	22100	31000	16700	23850	23177.62	5.67	36967	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3604	-41.74	2.16	12	1.85	-563.00	10890.00	36850	20240516	-36.23	13220	20241209	77.76	29150	-19.38	20250213	15660	50.06	20250102	36850	-36.23	20240516	13220	77.76	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
148	20250304	150631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23800	-50	5	-0.21	6264113725	270471	48.97	22850	23850	22100	31000	16700	23850	23160.01	5.67	38205	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3650	-42.27	2.19	12	1.76	-563.00	10890.00	36850	20240516	-35.41	13220	20241209	80.03	29150	-18.35	20250213	15660	51.98	20250102	36850	-35.41	20240516	13220	80.03	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
149	20250304	140636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23300	-550	5	-2.31	5362484525	231866	41.98	22850	23850	22100	31000	16700	23850	23127.50	5.67	34552	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3573	-41.39	2.14	12	1.51	-563.00	10890.00	36850	20240516	-36.77	13220	20241209	76.25	29150	-20.07	20250213	15660	48.79	20250102	36850	-36.77	20240516	13220	76.25	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
150	20250304	130633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23450	-400	5	-1.68	4429063950	191761	34.72	22850	23850	22100	31000	16700	23850	23096.77	5.67	29741	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3596	-41.65	2.15	12	1.25	-563.00	10890.00	36850	20240516	-36.36	13220	20241209	77.38	29150	-19.55	20250213	15660	49.74	20250102	36850	-36.36	20240516	13220	77.38	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
151	20250304	120632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23450	-400	5	-1.68	4061665975	176060	31.88	22850	23850	22100	31000	16700	23850	23069.76	5.67	27067	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3596	-41.65	2.15	12	1.15	-563.00	10890.00	36850	20240516	-36.36	13220	20241209	77.38	29150	-19.55	20250213	15660	49.74	20250102	36850	-36.36	20240516	13220	77.38	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
152	20250304	110634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23500	-350	5	-1.47	3619798650	157214	28.47	22850	23850	22100	31000	16700	23850	23024.63	5.67	26103	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3604	-41.74	2.16	12	1.03	-563.00	10890.00	36850	20240516	-36.23	13220	20241209	77.76	29150	-19.38	20250213	15660	50.06	20250102	36850	-36.23	20240516	13220	77.76	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
153	20250304	100631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23350	-500	5	-2.10	3072422575	133832	24.23	22850	23850	22100	31000	16700	23850	22957.28	5.67	22610	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3581	-41.47	2.14	12	0.87	-563.00	10890.00	36850	20240516	-36.64	13220	20241209	76.63	29150	-19.90	20250213	15660	49.11	20250102	36850	-36.64	20240516	13220	76.63	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N
154	20250304	090630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22550	-1300	5	-5.45	1094864000	48405	8.76	22850	23300	22100	31000	16700	23850	22618.69	5.67	9687	25616	24732	24016	23132	22416	24375	22775	77	7150	500	17640	50	1	15334346	3458	-40.05	2.07	12	0.32	-563.00	10890.00	36850	20240516	-38.81	13220	20241209	70.57	29150	-22.64	20250213	15660	44.00	20250102	36850	-38.81	20240516	13220	70.57	20241209	7.65	N	089010	500	76 억	869046	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History