KissMeData/102710/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-750	5	-2.84	3493590975	135817	95.09	26750	26900	25400	34350	18550	26450	25722.78	7.07	-9044	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3672	11.80	0.92	12	0.95	2178.00	27813.00	33850	20240607	-24.08	13450	20241113	91.08	27200	-5.51	20250327	16250	58.15	20250102	33850	-24.08	20240607	13450	91.08	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
3	20250328	150812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-550	5	-2.08	3274955200	127373	89.18	26750	26900	25400	34350	18550	26450	25711.53	7.07	-5014	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3701	11.89	0.93	12	0.89	2178.00	27813.00	33850	20240607	-23.49	13450	20241113	92.57	27200	-4.78	20250327	16250	59.38	20250102	33850	-23.49	20240607	13450	92.57	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
4	20250328	140813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-700	5	-2.65	2395238675	93329	65.35	26750	26900	25400	34350	18550	26450	25664.46	7.07	-634	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3679	11.82	0.93	12	0.65	2178.00	27813.00	33850	20240607	-23.93	13450	20241113	91.45	27200	-5.33	20250327	16250	58.46	20250102	33850	-23.93	20240607	13450	91.45	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
5	20250328	130812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-850	5	-3.21	2086788950	81318	56.94	26750	26900	25400	34350	18550	26450	25662.08	7.07	-120	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3658	11.75	0.92	12	0.57	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27200	-5.88	20250327	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
6	20250328	120810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	-950	5	-3.59	1728465250	67295	47.12	26750	26900	25400	34350	18550	26450	25684.90	7.07	-1238	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3643	11.71	0.92	12	0.47	2178.00	27813.00	33850	20240607	-24.67	13450	20241113	89.59	27200	-6.25	20250327	16250	56.92	20250102	33850	-24.67	20240607	13450	89.59	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
7	20250328	110808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-900	5	-3.40	1411879700	54898	38.44	26750	26900	25400	34350	18550	26450	25718.24	7.07	-958	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3651	11.73	0.92	12	0.38	2178.00	27813.00	33850	20240607	-24.52	13450	20241113	89.96	27200	-6.07	20250327	16250	57.23	20250102	33850	-24.52	20240607	13450	89.96	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
8	20250328	100813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-900	5	-3.40	1006769050	39082	27.36	26750	26900	25400	34350	18550	26450	25760.43	7.07	-2614	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3651	11.73	0.92	12	0.27	2178.00	27813.00	33850	20240607	-24.52	13450	20241113	89.96	27200	-6.07	20250327	16250	57.23	20250102	33850	-24.52	20240607	13450	89.96	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
9	20250328	090819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-350	5	-1.32	191007850	7280	5.10	26750	26900	25900	34350	18550	26450	26237.34	7.07	-3532	27616	27032	26616	26032	25616	27325	26325	71	7900	500	19040	50	1	14287836	3729	11.98	0.94	12	0.05	2178.00	27813.00	33850	20240607	-22.90	13450	20241113	94.05	27200	-4.04	20250327	16250	60.62	20250102	33850	-22.90	20240607	13450	94.05	20241113	2.14	N	102710	500	71 억	1010334	N	N	0	N	N
10	20250327	162013	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-400	5	-1.49	3820452500	142787	122.99	26400	27200	26200	34900	18800	26850	26756.46	7.09	-5449	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3779	12.14	0.95	12	1.00	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	27200	-2.76	20250327	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
11	20250327	150810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-250	5	-0.93	3592250900	134183	115.58	26400	27200	26200	34900	18800	26850	26771.28	7.09	-4073	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3801	12.21	0.96	12	0.94	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27200	-2.21	20250327	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
12	20250327	140809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-400	5	-1.49	2876050550	107113	92.26	26400	27200	26250	34900	18800	26850	26850.62	7.09	-1511	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3779	12.14	0.95	12	0.75	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	27200	-2.76	20250327	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
13	20250327	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-200	5	-0.74	2406313675	89461	77.06	26400	27200	26250	34900	18800	26850	26897.91	7.09	-1134	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3808	12.24	0.96	12	0.63	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27200	-2.02	20250327	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
14	20250327	120814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	200	2	0.74	1813589175	67443	58.09	26400	27200	26250	34900	18800	26850	26890.70	7.09	3244	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3865	12.42	0.97	12	0.47	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27200	-0.55	20250327	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
15	20250327	110811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	200	2	0.74	1293877450	48249	41.56	26400	27200	26250	34900	18800	26850	26816.67	7.09	3417	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3865	12.42	0.97	12	0.34	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27200	-0.55	20250327	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
16	20250327	100807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-400	5	-1.49	490876250	18515	15.95	26400	26800	26250	34900	18800	26850	26512.35	7.09	1943	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3779	12.14	0.95	12	0.13	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	27050	-2.22	20250325	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
17	20250327	090811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-350	5	-1.30	31496900	1192	1.03	26400	26600	26350	34900	18800	26850	26423.57	7.09	257	27483	27166	26633	26316	25783	27325	26475	71	8050	500	19330	50	1	14287836	3786	12.17	0.95	12	0.01	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27050	-2.03	20250325	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	2.09	N	102710	500	71 억	1012774	N	N	0	N	N
18	20250326	160800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	250	2	0.94	3074976850	115959	73.99	26450	26950	26100	34550	18650	26600	26517.70	6.94	5017	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3836	12.33	0.97	12	0.81	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27050	-0.74	20250325	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
19	20250326	150804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	100	2	0.38	2903366750	109553	69.90	26450	26950	26100	34550	18650	26600	26501.94	6.94	5700	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3815	12.26	0.96	12	0.77	2178.00	27813.00	33850	20240607	-21.12	13450	20241113	98.51	27050	-1.29	20250325	16250	64.31	20250102	33850	-21.12	20240607	13450	98.51	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
20	20250326	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	50	2	0.19	1976002775	74792	47.72	26450	26950	26100	34550	18650	26600	26419.98	6.94	11874	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3808	12.24	0.96	12	0.52	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27050	-1.48	20250325	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
21	20250326	130805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-150	5	-0.56	1411575125	53596	34.20	26450	26950	26100	34550	18650	26600	26337.32	6.94	13156	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3779	12.14	0.95	12	0.38	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	27050	-2.22	20250325	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
22	20250326	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-300	5	-1.13	1147277175	43590	27.81	26450	26950	26100	34550	18650	26600	26319.73	6.94	14155	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3758	12.08	0.95	12	0.31	2178.00	27813.00	33850	20240607	-22.30	13450	20241113	95.54	27050	-2.77	20250325	16250	61.85	20250102	33850	-22.30	20240607	13450	95.54	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
23	20250326	110805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	-250	5	-0.94	983260450	37358	23.84	26450	26950	26100	34550	18650	26600	26319.94	6.94	12409	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3765	12.10	0.95	12	0.26	2178.00	27813.00	33850	20240607	-22.16	13450	20241113	95.91	27050	-2.59	20250325	16250	62.15	20250102	33850	-22.16	20240607	13450	95.91	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
24	20250326	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-450	5	-1.69	703612425	26740	17.06	26450	26950	26100	34550	18650	26600	26313.10	6.94	9977	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3736	12.01	0.94	12	0.19	2178.00	27813.00	33850	20240607	-22.75	13450	20241113	94.42	27050	-3.33	20250325	16250	60.92	20250102	33850	-22.75	20240607	13450	94.42	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
25	20250326	090804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	50	2	0.19	102320250	3827	2.44	26450	26950	26400	34550	18650	26600	26736.41	6.94	1238	27700	27150	26500	25950	25300	26825	25625	71	7950	500	19150	50	1	14287836	3808	12.24	0.96	12	0.03	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27050	-1.48	20250325	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	2.03	N	102710	500	71 억	991271	N	N	0	N	N
26	20250325	160759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-300	5	-1.12	4137984525	156678	93.90	26900	27050	25850	34950	18850	26900	26410.76	7.24	-41679	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3801	12.21	0.96	12	1.10	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27050	-1.66	20250325	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
27	20250325	150801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-250	5	-0.93	3696307825	140083	83.95	26900	27050	25850	34950	18850	26900	26386.56	7.24	-35905	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3808	12.24	0.96	12	0.98	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27050	-1.48	20250325	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
28	20250325	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-600	5	-2.23	2305047900	87223	52.27	26900	27050	26100	34950	18850	26900	26427.07	7.24	-23966	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3758	12.08	0.95	12	0.61	2178.00	27813.00	33850	20240607	-22.30	13450	20241113	95.54	27050	-2.77	20250325	16250	61.85	20250102	33850	-22.30	20240607	13450	95.54	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
29	20250325	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-400	5	-1.49	1490928250	56242	33.71	26900	27050	26100	34950	18850	26900	26509.16	7.24	-11033	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3786	12.17	0.95	12	0.39	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27050	-2.03	20250325	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
30	20250325	120759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-350	5	-1.30	1204170975	45484	27.26	26900	27050	26100	34950	18850	26900	26474.61	7.24	-8178	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3793	12.19	0.95	12	0.32	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27050	-1.85	20250325	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
31	20250325	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-450	5	-1.67	910767100	34404	20.62	26900	27050	26100	34950	18850	26900	26472.71	7.24	-5750	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3779	12.14	0.95	12	0.24	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	27050	-2.22	20250325	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
32	20250325	100808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-300	5	-1.12	618365125	23388	14.02	26900	27050	26100	34950	18850	26900	26439.42	7.24	-2894	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3801	12.21	0.96	12	0.16	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27050	-1.66	20250325	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
33	20250325	090805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-300	5	-1.12	105641300	3946	2.36	26900	27050	26550	34950	18850	26900	26771.74	7.24	-1065	27566	27232	26666	26332	25766	27400	26500	71	8050	500	19360	50	1	14287836	3801	12.21	0.96	12	0.03	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27050	-1.66	20250325	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.09	N	102710	500	71 억	1034255	N	N	0	N	N
34	20250324	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	-50	5	-0.19	4428025800	166732	87.84	26750	27000	26100	35000	18900	26950	26556.70	7.41	-27091	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3843	12.35	0.97	12	1.17	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27000	-0.37	20250324	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
35	20250324	150802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	-100	5	-0.37	4261952175	160552	84.59	26750	27000	26100	35000	18900	26950	26544.55	7.41	-23471	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3836	12.33	0.97	12	1.12	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27000	-0.56	20250324	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
36	20250324	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-650	5	-2.41	2598790375	98391	51.84	26750	26950	26100	35000	18900	26950	26410.57	7.41	-7395	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3758	12.08	0.95	12	0.69	2178.00	27813.00	33850	20240607	-22.30	13450	20241113	95.54	26950	0.00	20250321	16250	61.85	20250102	33850	-22.30	20240607	13450	95.54	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
37	20250324	130802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-650	5	-2.41	2373619100	89830	47.33	26750	26950	26100	35000	18900	26950	26420.97	7.41	-5373	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3758	12.08	0.95	12	0.63	2178.00	27813.00	33850	20240607	-22.30	13450	20241113	95.54	26950	0.00	20250321	16250	61.85	20250102	33850	-22.30	20240607	13450	95.54	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
38	20250324	120802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	-700	5	-2.60	2099526200	79395	41.83	26750	26950	26100	35000	18900	26950	26441.35	7.41	-8008	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3751	12.05	0.94	12	0.56	2178.00	27813.00	33850	20240607	-22.45	13450	20241113	95.17	26950	0.00	20250321	16250	61.54	20250102	33850	-22.45	20240607	13450	95.17	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
39	20250324	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-800	5	-2.97	1716357825	64747	34.11	26750	26950	26150	35000	18900	26950	26505.78	7.41	-11631	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3736	12.01	0.94	12	0.45	2178.00	27813.00	33850	20240607	-22.75	13450	20241113	94.42	26950	0.00	20250321	16250	60.92	20250102	33850	-22.75	20240607	13450	94.42	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
40	20250324	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-400	5	-1.48	981232775	36826	19.40	26750	26950	26300	35000	18900	26950	26641.57	7.41	-7363	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3793	12.19	0.95	12	0.26	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	26950	0.00	20250321	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
41	20250324	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-450	5	-1.67	301558050	11335	5.97	26750	26900	26300	35000	18900	26950	26590.74	7.41	-2750	27783	27366	26533	26116	25283	27575	26325	71	8050	500	19400	50	1	14287836	3786	12.17	0.95	12	0.08	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	26950	-1.67	20250321	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	2.14	N	102710	500	71 억	1058245	N	N	0	N	N
42	20250321	160815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26950	1000	2	3.85	5026644150	189411	98.36	25700	26950	25700	33700	18200	25950	26537.07	7.42	31509	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3851	12.37	0.97	12	1.33	2178.00	27813.00	33850	20240607	-20.38	13450	20241113	100.37	26950	0.00	20250321	16250	65.85	20250102	33850	-20.38	20240607	13450	100.37	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
43	20250321	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	650	2	2.50	4477206900	168969	87.74	25700	26850	25700	33700	18200	25950	26497.21	7.42	22698	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3801	12.21	0.96	12	1.18	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	26850	-0.93	20250321	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
44	20250321	140800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	500	2	1.93	3638491425	137372	71.34	25700	26850	25700	33700	18200	25950	26486.41	7.42	9868	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3779	12.14	0.95	12	0.96	2178.00	27813.00	33850	20240607	-21.86	13450	20241113	96.65	26850	-1.49	20250321	16250	62.77	20250102	33850	-21.86	20240607	13450	96.65	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
45	20250321	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	700	2	2.70	2660171525	100611	52.25	25700	26850	25700	33700	18200	25950	26440.17	7.42	2544	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3808	12.24	0.96	12	0.70	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	26850	-0.74	20250321	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
46	20250321	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	850	2	3.28	2261075825	85671	44.49	25700	26850	25700	33700	18200	25950	26392.55	7.42	1605	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3829	12.30	0.96	12	0.60	2178.00	27813.00	33850	20240607	-20.83	13450	20241113	99.26	26850	-0.19	20250321	16250	64.92	20250102	33850	-20.83	20240607	13450	99.26	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
47	20250321	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	400	2	1.54	1038813150	39842	20.69	25700	26400	25700	33700	18200	25950	26073.32	7.42	4959	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3765	12.10	0.95	12	0.28	2178.00	27813.00	33850	20240607	-22.16	13450	20241113	95.91	26600	-0.94	20250319	16250	62.15	20250102	33850	-22.16	20240607	13450	95.91	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
48	20250321	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	0	3	0.00	537885725	20710	10.75	25700	26300	25700	33700	18200	25950	25972.27	7.42	-2439	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3708	11.91	0.93	12	0.14	2178.00	27813.00	33850	20240607	-23.34	13450	20241113	92.94	26600	-2.44	20250319	16250	59.69	20250102	33850	-23.34	20240607	13450	92.94	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
49	20250321	090805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-50	5	-0.19	72541550	2814	1.46	25700	26100	25700	33700	18200	25950	25778.80	7.42	1	26650	26300	26050	25700	25450	26175	25575	71	7750	500	18680	50	1	14287836	3701	11.89	0.93	12	0.02	2178.00	27813.00	33850	20240607	-23.49	13450	20241113	92.57	26600	-2.63	20250319	16250	59.38	20250102	33850	-23.49	20240607	13450	92.57	20241113	1.96	N	102710	500	71 억	1059583	N	N	0	N	N
50	20250320	161244	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	100	2	0.39	4984145800	190982	50.38	26000	26400	25800	33600	18100	25850	26097.50	7.53	-23878	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3708	-21.20	1.03	12	1.34	-1224.00	25207.00	33850	20240607	-23.34	13450	20241113	92.94	26600	-2.44	20250319	16250	59.69	20250102	33850	-23.34	20240607	13450	92.94	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
51	20250320	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	0	3	0.00	4924374350	188674	49.77	26000	26400	25800	33600	18100	25850	26099.91	7.53	-23724	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3693	-21.12	1.03	12	1.32	-1224.00	25207.00	33850	20240607	-23.63	13450	20241113	92.19	26600	-2.82	20250319	16250	59.08	20250102	33850	-23.63	20240607	13450	92.19	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
52	20250320	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	300	2	1.16	4174582550	159863	42.17	26000	26400	25800	33600	18100	25850	26113.50	7.53	-18368	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3736	-21.36	1.04	12	1.12	-1224.00	25207.00	33850	20240607	-22.75	13450	20241113	94.42	26600	-1.69	20250319	16250	60.92	20250102	33850	-22.75	20240607	13450	94.42	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
53	20250320	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	400	2	1.55	3472843350	133037	35.09	26000	26400	25800	33600	18100	25850	26104.34	7.53	-14352	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3751	-21.45	1.04	12	0.93	-1224.00	25207.00	33850	20240607	-22.45	13450	20241113	95.17	26600	-1.32	20250319	16250	61.54	20250102	33850	-22.45	20240607	13450	95.17	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
54	20250320	120759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	450	2	1.74	2653266250	101884	26.87	26000	26350	25800	33600	18100	25850	26042.03	7.53	-9861	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3758	-21.49	1.04	12	0.71	-1224.00	25207.00	33850	20240607	-22.30	13450	20241113	95.54	26600	-1.13	20250319	16250	61.85	20250102	33850	-22.30	20240607	13450	95.54	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
55	20250320	110800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	300	2	1.16	1978163375	76170	20.09	26000	26250	25800	33600	18100	25850	25970.37	7.53	-9435	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3736	-21.36	1.04	12	0.53	-1224.00	25207.00	33850	20240607	-22.75	13450	20241113	94.42	26600	-1.69	20250319	16250	60.92	20250102	33850	-22.75	20240607	13450	94.42	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
56	20250320	100757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-50	5	-0.19	1353084175	52131	13.75	26000	26200	25800	33600	18100	25850	25955.46	7.53	-4834	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3686	-21.08	1.02	12	0.36	-1224.00	25207.00	33850	20240607	-23.78	13450	20241113	91.82	26600	-3.01	20250319	16250	58.77	20250102	33850	-23.78	20240607	13450	91.82	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
57	20250320	090802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25925	75	2	0.29	293386500	11267	2.97	26000	26200	25900	33600	18100	25850	26039.45	7.53	-173	27550	26700	25750	24900	23950	27125	25325	71	7750	500	18610	50	1	14287836	3704	-21.18	1.03	12	0.08	-1224.00	25207.00	33850	20240607	-23.41	13450	20241113	92.75	26600	-2.54	20250319	16250	59.54	20250102	33850	-23.41	20240607	13450	92.75	20241113	2.04	N	102710	500	71 억	1076297	N	N	0	N	N
58	20250319	160756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	700	2	2.78	9690662850	373398	302.90	24900	26600	24800	32650	17650	25150	25952.80	7.28	35139	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3693	-21.12	1.03	12	2.61	-1224.00	25207.00	33850	20240607	-23.63	13450	20241113	92.19	26600	-2.82	20250319	16250	59.08	20250102	33850	-23.63	20240607	13450	92.19	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
59	20250319	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	550	2	2.19	9453014150	364193	295.43	24900	26600	24800	32650	17650	25150	25956.06	7.28	37557	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3672	-21.00	1.02	12	2.55	-1224.00	25207.00	33850	20240607	-24.08	13450	20241113	91.08	26600	-3.38	20250319	16250	58.15	20250102	33850	-24.08	20240607	13450	91.08	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
60	20250319	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	500	2	1.99	8838494650	340271	276.03	24900	26600	24800	32650	17650	25150	25974.87	7.28	38723	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3665	-20.96	1.02	12	2.38	-1224.00	25207.00	33850	20240607	-24.22	13450	20241113	90.71	26600	-3.57	20250319	16250	57.85	20250102	33850	-24.22	20240607	13450	90.71	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
61	20250319	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	950	2	3.78	7167922425	275669	223.62	24900	26600	24800	32650	17650	25150	26001.92	7.28	39845	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3729	-21.32	1.04	12	1.93	-1224.00	25207.00	33850	20240607	-22.90	13450	20241113	94.05	26600	-1.88	20250319	16250	60.62	20250102	33850	-22.90	20240607	13450	94.05	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
62	20250319	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	800	2	3.18	6267245675	241190	195.65	24900	26600	24800	32650	17650	25150	25984.68	7.28	48842	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3708	-21.20	1.03	12	1.69	-1224.00	25207.00	33850	20240607	-23.34	13450	20241113	92.94	26600	-2.44	20250319	16250	59.69	20250102	33850	-23.34	20240607	13450	92.94	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
63	20250319	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	950	2	3.78	4969373675	191367	155.24	24900	26600	24800	32650	17650	25150	25967.77	7.28	37543	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3729	-21.32	1.04	12	1.34	-1224.00	25207.00	33850	20240607	-22.90	13450	20241113	94.05	26600	-1.88	20250319	16250	60.62	20250102	33850	-22.90	20240607	13450	94.05	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
64	20250319	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	950	2	3.78	2257441575	88008	71.39	24900	26100	24800	32650	17650	25150	25650.41	7.28	26708	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3729	-21.32	1.04	12	0.62	-1224.00	25207.00	33850	20240607	-22.90	13450	20241113	94.05	26100	0.00	20250319	16250	60.62	20250102	33850	-22.90	20240607	13450	94.05	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
65	20250319	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	-200	5	-0.80	132138450	5284	4.29	24900	25250	24800	32650	17650	25150	25007.28	7.28	613	25816	25482	24966	24632	24116	25650	24800	71	7500	500	18100	50	1	14287836	3565	-20.38	0.99	12	0.04	-1224.00	25207.00	33850	20240607	-26.29	13450	20241113	85.50	25550	-2.35	20250219	16250	53.54	20250102	33850	-26.29	20240607	13450	85.50	20241113	1.89	N	102710	500	71 억	1040760	N	N	0	N	N
66	20250318	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	450	2	1.82	3026695000	121485	68.86	24850	25300	24450	32100	17300	24700	24914.35	7.24	4662	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3593	-20.55	1.00	12	0.85	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
67	20250318	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	550	2	2.23	2898814225	116414	65.99	24850	25300	24450	32100	17300	24700	24901.11	7.24	5504	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3608	-20.63	1.00	12	0.81	-1224.00	25207.00	33850	20240607	-25.41	13450	20241113	87.73	25550	-1.17	20250219	16250	55.38	20250102	33850	-25.41	20240607	13450	87.73	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
68	20250318	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	0	3	0.00	1800456475	72640	41.18	24850	25200	24450	32100	17300	24700	24786.16	7.24	9520	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3529	-20.18	0.98	12	0.51	-1224.00	25207.00	33850	20240607	-27.03	13450	20241113	83.64	25550	-3.33	20250219	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
69	20250318	130754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	50	2	0.20	1555394675	62738	35.56	24850	25200	24450	32100	17300	24700	24792.08	7.24	4289	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3536	-20.22	0.98	12	0.44	-1224.00	25207.00	33850	20240607	-26.88	13450	20241113	84.01	25550	-3.13	20250219	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
70	20250318	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	100	2	0.40	1391062575	56123	31.81	24850	25200	24450	32100	17300	24700	24786.15	7.24	893	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3543	-20.26	0.98	12	0.39	-1224.00	25207.00	33850	20240607	-26.74	13450	20241113	84.39	25550	-2.94	20250219	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
71	20250318	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	-150	5	-0.61	735867975	29829	16.91	24850	25100	24450	32100	17300	24700	24669.43	7.24	-2915	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3508	-20.06	0.97	12	0.21	-1224.00	25207.00	33850	20240607	-27.47	13450	20241113	82.53	25550	-3.91	20250219	16250	51.08	20250102	33850	-27.47	20240607	13450	82.53	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
72	20250318	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-100	5	-0.40	455690800	18421	10.44	24850	25100	24550	32100	17300	24700	24737.82	7.24	-2371	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3515	-20.10	0.98	12	0.13	-1224.00	25207.00	33850	20240607	-27.33	13450	20241113	82.90	25550	-3.72	20250219	16250	51.38	20250102	33850	-27.33	20240607	13450	82.90	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
73	20250318	090758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	150	2	0.61	99109600	3983	2.26	24850	25100	24750	32100	17300	24700	24888.84	7.24	-1372	25866	25282	24866	24282	23866	25075	24075	71	7400	500	17780	50	1	14287836	3551	-20.30	0.99	12	0.03	-1224.00	25207.00	33850	20240607	-26.59	13450	20241113	84.76	25550	-2.74	20250219	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.77	N	102710	500	71 억	1034199	N	N	0	N	N
74	20250317	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-400	5	-1.59	4353778500	175401	110.60	25150	25450	24450	32600	17600	25100	24821.86	7.15	14435	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3529	-20.18	0.98	12	1.23	-1224.00	25207.00	33850	20240607	-27.03	13450	20241113	83.64	25550	-3.33	20250219	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
75	20250317	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-250	5	-1.00	4159798200	167592	105.67	25150	25450	24450	32600	17600	25100	24820.98	7.15	17381	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3551	-20.30	0.99	12	1.17	-1224.00	25207.00	33850	20240607	-26.59	13450	20241113	84.76	25550	-2.74	20250219	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
76	20250317	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	-450	5	-1.79	3299981150	133068	83.90	25150	25450	24450	32600	17600	25100	24799.21	7.15	16913	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3522	-20.14	0.98	12	0.93	-1224.00	25207.00	33850	20240607	-27.18	13450	20241113	83.27	25550	-3.52	20250219	16250	51.69	20250102	33850	-27.18	20240607	13450	83.27	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
77	20250317	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-350	5	-1.39	2905573750	117130	73.85	25150	25450	24450	32600	17600	25100	24806.40	7.15	18609	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3536	-20.22	0.98	12	0.82	-1224.00	25207.00	33850	20240607	-26.88	13450	20241113	84.01	25550	-3.13	20250219	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
78	20250317	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	-550	5	-2.19	2777832875	111945	70.58	25150	25450	24450	32600	17600	25100	24814.26	7.15	19020	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3508	-20.06	0.97	12	0.78	-1224.00	25207.00	33850	20240607	-27.47	13450	20241113	82.53	25550	-3.91	20250219	16250	51.08	20250102	33850	-27.47	20240607	13450	82.53	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
79	20250317	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-500	5	-1.99	2224243900	89424	56.38	25150	25450	24475	32600	17600	25100	24873.01	7.15	13266	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3515	-20.10	0.98	12	0.63	-1224.00	25207.00	33850	20240607	-27.33	13450	20241113	82.90	25550	-3.72	20250219	16250	51.38	20250102	33850	-27.33	20240607	13450	82.90	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
80	20250317	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	-200	5	-0.80	1306627650	52170	32.89	25150	25450	24750	32600	17600	25100	25045.58	7.15	8317	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3558	-20.34	0.99	12	0.37	-1224.00	25207.00	33850	20240607	-26.44	13450	20241113	85.13	25550	-2.54	20250219	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
81	20250317	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-50	5	-0.20	151458125	6021	3.80	25150	25350	25000	32600	17600	25100	25154.98	7.15	-605	26166	25632	24966	24432	23766	25900	24700	71	7500	500	18070	50	1	14287836	3579	-20.47	0.99	12	0.04	-1224.00	25207.00	33850	20240607	-26.00	13450	20241113	86.25	25550	-1.96	20250219	16250	54.15	20250102	33850	-26.00	20240607	13450	86.25	20241113	1.86	N	102710	500	71 억	1022212	N	N	0	N	N
82	20250314	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	600	2	2.45	3972773350	158229	62.29	24600	25500	24300	31850	17150	24500	25107.75	7.12	10697	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3586	-20.51	1.00	12	1.11	-1224.00	25207.00	33850	20240607	-25.85	13450	20241113	86.62	25550	-1.76	20250219	16250	54.46	20250102	33850	-25.85	20240607	13450	86.62	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
83	20250314	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	600	2	2.45	3823227750	152281	59.95	24600	25500	24300	31850	17150	24500	25106.40	7.12	12001	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3586	-20.51	1.00	12	1.07	-1224.00	25207.00	33850	20240607	-25.85	13450	20241113	86.62	25550	-1.76	20250219	16250	54.46	20250102	33850	-25.85	20240607	13450	86.62	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
84	20250314	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	550	2	2.24	3257809100	129845	51.11	24600	25500	24300	31850	17150	24500	25089.98	7.12	17628	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3579	-20.47	0.99	12	0.91	-1224.00	25207.00	33850	20240607	-26.00	13450	20241113	86.25	25550	-1.96	20250219	16250	54.15	20250102	33850	-26.00	20240607	13450	86.25	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
85	20250314	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	650	2	2.65	2242981275	89372	35.18	24600	25500	24300	31850	17150	24500	25097.14	7.12	3555	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3593	-20.55	1.00	12	0.63	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
86	20250314	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	650	2	2.65	1990969650	79358	31.24	24600	25500	24300	31850	17150	24500	25088.46	7.12	2315	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3593	-20.55	1.00	12	0.56	-1224.00	25207.00	33850	20240607	-25.70	13450	20241113	86.99	25550	-1.57	20250219	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
87	20250314	110750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	600	2	2.45	1822252375	72641	28.60	24600	25500	24300	31850	17150	24500	25085.73	7.12	1939	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3586	-20.51	1.00	12	0.51	-1224.00	25207.00	33850	20240607	-25.85	13450	20241113	86.62	25550	-1.76	20250219	16250	54.46	20250102	33850	-25.85	20240607	13450	86.62	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
88	20250314	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	450	2	1.84	1474512375	58791	23.14	24600	25500	24300	31850	17150	24500	25080.58	7.12	-1381	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3565	-20.38	0.99	12	0.41	-1224.00	25207.00	33850	20240607	-26.29	13450	20241113	85.50	25550	-2.35	20250219	16250	53.54	20250102	33850	-26.29	20240607	13450	85.50	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
89	20250314	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	-100	5	-0.41	74203150	3026	1.19	24600	24650	24350	31850	17150	24500	24521.86	7.12	-1805	26100	25300	24450	23650	22800	25700	24050	71	7350	500	17640	50	1	14287836	3486	-19.93	0.97	12	0.02	-1224.00	25207.00	33850	20240607	-27.92	13450	20241113	81.41	25550	-4.50	20250219	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	1.90	N	102710	500	71 억	1017510	N	N	7	N	N
90	20250313	160745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	1000	2	4.26	6238676300	253718	198.43	23800	25250	23600	30550	16450	23500	24589.13	7.11	32132	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3501	-20.02	0.97	12	1.78	-1224.00	25207.00	33850	20240607	-27.62	13450	20241113	82.16	25550	-4.11	20250219	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	1.91	N	102710	500	71 억	1015474	N	N	7	N	N
91	20250313	150746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	1000	2	4.26	6122804900	248984	194.73	23800	25250	23600	30550	16450	23500	24591.16	7.11	32648	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3501	-20.02	0.97	12	1.74	-1224.00	25207.00	33850	20240607	-27.62	13450	20241113	82.16	25550	-4.11	20250219	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
92	20250313	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	1150	2	4.89	5802938750	235950	184.54	23800	25250	23600	30550	16450	23500	24593.93	7.11	36951	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3522	-20.14	0.98	12	1.65	-1224.00	25207.00	33850	20240607	-27.18	13450	20241113	83.27	25550	-3.52	20250219	16250	51.69	20250102	33850	-27.18	20240607	13450	83.27	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
93	20250313	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	1200	2	5.11	5293172175	215237	168.34	23800	25250	23600	30550	16450	23500	24592.30	7.11	42395	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3529	-20.18	0.98	12	1.51	-1224.00	25207.00	33850	20240607	-27.03	13450	20241113	83.64	25550	-3.33	20250219	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
94	20250313	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	1350	2	5.74	4695898250	191132	149.49	23800	25250	23600	30550	16450	23500	24568.88	7.11	38550	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3551	-20.30	0.99	12	1.34	-1224.00	25207.00	33850	20240607	-26.59	13450	20241113	84.76	25550	-2.74	20250219	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
95	20250313	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	1400	2	5.96	3768045525	153851	120.33	23800	25250	23600	30550	16450	23500	24491.52	7.11	28428	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3558	-20.34	0.99	12	1.08	-1224.00	25207.00	33850	20240607	-26.44	13450	20241113	85.13	25550	-2.54	20250219	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
96	20250313	100745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	450	2	1.91	1188754925	49572	38.77	23800	24400	23600	30550	16450	23500	23980.37	7.11	-4649	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3422	-19.57	0.95	12	0.35	-1224.00	25207.00	33850	20240607	-29.25	13450	20241113	78.07	25550	-6.26	20250219	16250	47.38	20250102	33850	-29.25	20240607	13450	78.07	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
97	20250313	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	300	2	1.28	581986375	24106	18.85	23800	24400	23750	30550	16450	23500	24142.80	7.11	-1445	24433	23966	23383	22916	22333	24200	23150	71	7050	500	16920	50	1	14287836	3401	-19.44	0.94	12	0.17	-1224.00	25207.00	33850	20240607	-29.69	13450	20241113	76.95	25550	-6.85	20250219	16250	46.46	20250102	33850	-29.69	20240607	13450	76.95	20241113	1.91	N	102710	500	71 억	1015474	N	N	0	N	N
98	20250312	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	600	2	2.62	2984867225	127173	122.56	22950	23850	22800	29750	16050	22900	23470.87	7.01	15192	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3358	-19.20	0.93	12	0.89	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	25550	-8.02	20250219	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
99	20250312	150743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	700	2	3.06	2889195150	123109	118.64	22950	23850	22800	29750	16050	22900	23468.60	7.01	15097	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3372	-19.28	0.94	12	0.86	-1224.00	25207.00	33850	20240607	-30.28	13450	20241113	75.46	25550	-7.63	20250219	16250	45.23	20250102	33850	-30.28	20240607	13450	75.46	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
100	20250312	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	800	2	3.49	2293260400	97885	94.33	22950	23850	22800	29750	16050	22900	23428.11	7.01	22890	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3386	-19.36	0.94	12	0.69	-1224.00	25207.00	33850	20240607	-29.99	13450	20241113	76.21	25550	-7.24	20250219	16250	45.85	20250102	33850	-29.99	20240607	13450	76.21	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
101	20250312	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	550	2	2.40	1562399525	66884	64.46	22950	23700	22800	29750	16050	22900	23359.85	7.01	7039	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3350	-19.16	0.93	12	0.47	-1224.00	25207.00	33850	20240607	-30.72	13450	20241113	74.35	25550	-8.22	20250219	16250	44.31	20250102	33850	-30.72	20240607	13450	74.35	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
102	20250312	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	550	2	2.40	1465181425	62739	60.46	22950	23700	22800	29750	16050	22900	23353.61	7.01	9246	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3350	-19.16	0.93	12	0.44	-1224.00	25207.00	33850	20240607	-30.72	13450	20241113	74.35	25550	-8.22	20250219	16250	44.31	20250102	33850	-30.72	20240607	13450	74.35	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
103	20250312	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	600	2	2.62	1256251475	53820	51.87	22950	23700	22800	29750	16050	22900	23341.73	7.01	12124	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3358	-19.20	0.93	12	0.38	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	25550	-8.02	20250219	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
104	20250312	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	600	2	2.62	1030872625	44174	42.57	22950	23700	22800	29750	16050	22900	23336.65	7.01	11903	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3358	-19.20	0.93	12	0.31	-1224.00	25207.00	33850	20240607	-30.58	13450	20241113	74.72	25550	-8.02	20250219	16250	44.62	20250102	33850	-30.58	20240607	13450	74.72	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
105	20250312	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	200	2	0.87	45233200	1973	1.90	22950	23100	22800	29750	16050	22900	22926.12	7.01	-76	24100	23500	22500	21900	20900	23800	22200	71	6850	500	16480	50	1	14287836	3300	-18.87	0.92	12	0.01	-1224.00	25207.00	33850	20240607	-31.76	13450	20241113	71.75	25550	-9.59	20250219	16250	42.15	20250102	33850	-31.76	20240607	13450	71.75	20241113	1.85	N	102710	500	71 억	1002045	N	N	0	N	N
106	20250311	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	200	2	0.88	2336332000	103716	146.68	21500	23100	21500	29500	15900	22700	22526.15	6.85	23217	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3272	-18.71	0.91	12	0.73	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
107	20250311	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	200	2	0.88	2278265025	101173	143.08	21500	23100	21500	29500	15900	22700	22518.49	6.85	23562	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3272	-18.71	0.91	12	0.71	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
108	20250311	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	200	2	0.88	2047182000	91052	128.77	21500	23100	21500	29500	15900	22700	22483.64	6.85	21273	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3272	-18.71	0.91	12	0.64	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
109	20250311	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	50	2	0.22	1654640200	73937	104.56	21500	22850	21500	29500	15900	22700	22379.02	6.85	19473	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3250	-18.59	0.90	12	0.52	-1224.00	25207.00	33850	20240607	-32.79	13450	20241113	69.14	25550	-10.96	20250219	16250	40.00	20250102	33850	-32.79	20240607	13450	69.14	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
110	20250311	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	100	2	0.44	1488676650	66649	94.26	21500	22800	21500	29500	15900	22700	22336.02	6.85	17979	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3258	-18.63	0.90	12	0.47	-1224.00	25207.00	33850	20240607	-32.64	13450	20241113	69.52	25550	-10.76	20250219	16250	40.31	20250102	33850	-32.64	20240607	13450	69.52	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
111	20250311	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-250	5	-1.10	1126232200	50633	71.61	21500	22700	21500	29500	15900	22700	22242.97	6.85	12868	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3208	-18.34	0.89	12	0.35	-1224.00	25207.00	33850	20240607	-33.68	13450	20241113	66.91	25550	-12.13	20250219	16250	38.15	20250102	33850	-33.68	20240607	13450	66.91	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
112	20250311	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-500	5	-2.20	859088800	38644	54.65	21500	22700	21500	29500	15900	22700	22230.74	6.85	6812	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3172	-18.14	0.88	12	0.27	-1224.00	25207.00	33850	20240607	-34.42	13450	20241113	65.06	25550	-13.11	20250219	16250	36.62	20250102	33850	-34.42	20240607	13450	65.06	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
113	20250311	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	-450	5	-1.98	261977300	11976	16.94	21500	22250	21500	29500	15900	22700	21874.57	6.85	3210	23833	23266	22933	22366	22033	23100	22200	71	6800	500	16340	50	1	14287836	3179	-18.18	0.88	12	0.08	-1224.00	25207.00	33850	20240607	-34.27	13450	20241113	65.43	25550	-12.92	20250219	16250	36.92	20250102	33850	-34.27	20240607	13450	65.43	20241113	1.87	N	102710	500	71 억	978668	N	N	0	N	N
114	20250310	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-500	5	-2.16	1609845600	70166	61.92	23150	23500	22600	30150	16250	23200	22944.54	6.97	-21141	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3243	-18.55	0.90	12	0.49	-1224.00	25207.00	33850	20240607	-32.94	13450	20241113	68.77	25550	-11.15	20250219	16250	39.69	20250102	33850	-32.94	20240607	13450	68.77	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
115	20250310	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-500	5	-2.16	1472246300	64115	56.58	23150	23500	22600	30150	16250	23200	22961.66	6.97	-19924	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3243	-18.55	0.90	12	0.45	-1224.00	25207.00	33850	20240607	-32.94	13450	20241113	68.77	25550	-11.15	20250219	16250	39.69	20250102	33850	-32.94	20240607	13450	68.77	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
116	20250310	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22875	-325	5	-1.40	1113418350	48333	42.65	23150	23500	22825	30150	16250	23200	23035.55	6.97	-8363	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3268	-18.69	0.91	12	0.34	-1224.00	25207.00	33850	20240607	-32.42	13450	20241113	70.07	25550	-10.47	20250219	16250	40.77	20250102	33850	-32.42	20240607	13450	70.07	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
117	20250310	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22925	-275	5	-1.19	720798625	31207	27.54	23150	23500	22900	30150	16250	23200	23096.51	6.97	-8778	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3275	-18.73	0.91	12	0.22	-1224.00	25207.00	33850	20240607	-32.27	13450	20241113	70.45	25550	-10.27	20250219	16250	41.08	20250102	33850	-32.27	20240607	13450	70.45	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
118	20250310	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-200	5	-0.86	630077100	27255	24.05	23150	23500	22900	30150	16250	23200	23117.10	6.97	-8363	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3286	-18.79	0.91	12	0.19	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
119	20250310	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-200	5	-0.86	576563000	24929	22.00	23150	23500	22900	30150	16250	23200	23127.48	6.97	-7581	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3286	-18.79	0.91	12	0.17	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
120	20250310	100733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-250	5	-1.08	461083450	19899	17.56	23150	23500	22900	30150	16250	23200	23170.82	6.97	-7681	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3279	-18.75	0.91	12	0.14	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
121	20250310	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	0	3	0.00	55204800	2392	2.11	23150	23250	23000	30150	16250	23200	23064.86	6.97	606	24266	23732	23066	22532	21866	24000	22800	71	6950	500	16700	50	1	14287836	3315	-18.95	0.92	12	0.02	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.90	N	102710	500	71 억	996296	N	N	0	N	N
122	20250307	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	450	2	1.98	2619529675	113152	100.78	22550	23600	22400	29550	15950	22750	23150.37	6.93	7136	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3315	-18.95	0.92	12	0.79	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
123	20250307	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	500	2	2.20	2527863025	109190	97.25	22550	23600	22400	29550	15950	22750	23151.05	6.93	6198	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3322	-19.00	0.92	12	0.76	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	25550	-9.00	20250219	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
124	20250307	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	400	2	1.76	2094498075	90518	80.62	22550	23600	22400	29550	15950	22750	23139.02	6.93	10722	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3308	-18.91	0.92	12	0.63	-1224.00	25207.00	33850	20240607	-31.61	13450	20241113	72.12	25550	-9.39	20250219	16250	42.46	20250102	33850	-31.61	20240607	13450	72.12	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
125	20250307	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	150	2	0.66	1750070650	75638	67.37	22550	23600	22400	29550	15950	22750	23137.45	6.93	13032	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3272	-18.71	0.91	12	0.53	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
126	20250307	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-50	5	-0.22	1653462200	71402	63.60	22550	23600	22400	29550	15950	22750	23157.09	6.93	15102	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3243	-18.55	0.90	12	0.50	-1224.00	25207.00	33850	20240607	-32.94	13450	20241113	68.77	25550	-11.15	20250219	16250	39.69	20250102	33850	-32.94	20240607	13450	68.77	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
127	20250307	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	250	2	1.10	1394789650	60048	53.48	22550	23600	22400	29550	15950	22750	23227.91	6.93	16208	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3286	-18.79	0.91	12	0.42	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
128	20250307	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	500	2	2.20	1229976225	52936	47.15	22550	23600	22400	29550	15950	22750	23235.16	6.93	16803	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3322	-19.00	0.92	12	0.37	-1224.00	25207.00	33850	20240607	-31.31	13450	20241113	72.86	25550	-9.00	20250219	16250	43.08	20250102	33850	-31.31	20240607	13450	72.86	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
129	20250307	090735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	0	3	0.00	164389100	7222	6.43	22550	22950	22400	29550	15950	22750	22762.27	6.93	790	23616	23182	22916	22482	22216	23050	22350	71	6800	500	16380	50	1	14287836	3250	-18.59	0.90	12	0.05	-1224.00	25207.00	33850	20240607	-32.79	13450	20241113	69.14	25550	-10.96	20250219	16250	40.00	20250102	33850	-32.79	20240607	13450	69.14	20241113	1.90	N	102710	500	71 억	990458	N	N	8	N	N
130	20250306	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	-200	5	-0.87	2566619275	111909	94.43	23150	23350	22650	29800	16100	22950	22934.89	6.83	185	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3250	-18.59	0.90	12	0.78	-1224.00	25207.00	33850	20240607	-32.79	13450	20241113	69.14	25550	-10.96	20250219	16250	40.00	20250102	33850	-32.79	20240607	13450	69.14	20241113	1.85	N	102710	500	71 억	976245	N	N	8	N	N
131	20250306	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	0	3	0.00	2221714175	96788	81.67	23150	23350	22650	29800	16100	22950	22954.44	6.83	-3607	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3279	-18.75	0.91	12	0.68	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
132	20250306	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22975	25	2	0.11	1887392975	82228	69.38	23150	23350	22650	29800	16100	22950	22953.17	6.83	-399	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3283	-18.77	0.91	12	0.58	-1224.00	25207.00	33850	20240607	-32.13	13450	20241113	70.82	25550	-10.08	20250219	16250	41.38	20250102	33850	-32.13	20240607	13450	70.82	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
133	20250306	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	50	2	0.22	1499003625	65326	55.12	23150	23350	22650	29800	16100	22950	22946.51	6.83	-313	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3286	-18.79	0.91	12	0.46	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
134	20250306	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23075	125	2	0.54	1011381325	44157	37.26	23150	23350	22650	29800	16100	22950	22904.21	6.83	1754	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3297	-18.85	0.92	12	0.31	-1224.00	25207.00	33850	20240607	-31.83	13450	20241113	71.56	25550	-9.69	20250219	16250	42.00	20250102	33850	-31.83	20240607	13450	71.56	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
135	20250306	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	-200	5	-0.87	741589075	32422	27.36	23150	23350	22650	29800	16100	22950	22873.02	6.83	-1534	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3250	-18.59	0.90	12	0.23	-1224.00	25207.00	33850	20240607	-32.79	13450	20241113	69.14	25550	-10.96	20250219	16250	40.00	20250102	33850	-32.79	20240607	13450	69.14	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
136	20250306	100727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	-150	5	-0.65	595670575	26009	21.95	23150	23350	22650	29800	16100	22950	22902.48	6.83	-949	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3258	-18.63	0.90	12	0.18	-1224.00	25207.00	33850	20240607	-32.64	13450	20241113	69.52	25550	-10.76	20250219	16250	40.31	20250102	33850	-32.64	20240607	13450	69.52	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
137	20250306	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	200	2	0.87	143033300	6167	5.20	23150	23350	23050	29800	16100	22950	23193.34	6.83	-446	23683	23316	22983	22616	22283	23150	22450	71	6850	500	16520	50	1	14287836	3308	-18.91	0.92	12	0.04	-1224.00	25207.00	33850	20240607	-31.61	13450	20241113	72.12	25550	-9.39	20250219	16250	42.46	20250102	33850	-31.61	20240607	13450	72.12	20241113	1.85	N	102710	500	71 억	976245	N	N	0	N	N
138	20250305	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-100	5	-0.43	2717734250	118088	104.13	23300	23350	22650	29950	16150	23050	23014.49	7.07	-32358	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3279	-18.75	0.91	12	0.83	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
139	20250305	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-50	5	-0.22	2614671750	113610	100.18	23300	23350	22650	29950	16150	23050	23014.45	7.07	-31144	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3286	-18.79	0.91	12	0.80	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
140	20250305	140720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-200	5	-0.87	2260332750	98246	86.63	23300	23350	22650	29950	16150	23050	23006.87	7.07	-29250	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3265	-18.67	0.91	12	0.69	-1224.00	25207.00	33850	20240607	-32.50	13450	20241113	69.89	25550	-10.57	20250219	16250	40.62	20250102	33850	-32.50	20240607	13450	69.89	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
141	20250305	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-50	5	-0.22	1874030925	81315	71.70	23300	23350	22700	29950	16150	23050	23046.56	7.07	-31119	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3286	-18.79	0.91	12	0.57	-1224.00	25207.00	33850	20240607	-32.05	13450	20241113	71.00	25550	-9.98	20250219	16250	41.54	20250102	33850	-32.05	20240607	13450	71.00	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
142	20250305	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-100	5	-0.43	1767693150	76693	67.63	23300	23350	22700	29950	16150	23050	23048.95	7.07	-30917	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3279	-18.75	0.91	12	0.54	-1224.00	25207.00	33850	20240607	-32.20	13450	20241113	70.63	25550	-10.18	20250219	16250	41.23	20250102	33850	-32.20	20240607	13450	70.63	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
143	20250305	110716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-200	5	-0.87	1586636900	68760	60.63	23300	23350	22750	29950	16150	23050	23075.00	7.07	-30389	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3265	-18.67	0.91	12	0.48	-1224.00	25207.00	33850	20240607	-32.50	13450	20241113	69.89	25550	-10.57	20250219	16250	40.62	20250102	33850	-32.50	20240607	13450	69.89	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
144	20250305	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-150	5	-0.65	1436936700	62241	54.88	23300	23350	22750	29950	16150	23050	23086.66	7.07	-30719	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3272	-18.71	0.91	12	0.44	-1224.00	25207.00	33850	20240607	-32.35	13450	20241113	70.26	25550	-10.37	20250219	16250	40.92	20250102	33850	-32.35	20240607	13450	70.26	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
145	20250305	090718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	150	2	0.65	242160500	10455	9.22	23300	23300	22900	29950	16150	23050	23162.17	7.07	-3099	24050	23550	22600	22100	21150	23800	22350	71	6900	500	16590	50	1	14287836	3315	-18.95	0.92	12	0.07	-1224.00	25207.00	33850	20240607	-31.46	13450	20241113	72.49	25550	-9.20	20250219	16250	42.77	20250102	33850	-31.46	20240607	13450	72.49	20241113	1.90	N	102710	500	71 억	1009861	N	N	0	N	N
146	20250304	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	500	2	2.22	2535742875	112663	44.53	21900	23100	21650	29300	15800	22550	22507.32	7.25	-20280	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3293	-18.83	0.91	12	0.79	-1224.00	25207.00	33850	20240607	-31.91	13450	20241113	71.38	25550	-9.78	20250219	16250	41.85	20250102	33850	-31.91	20240607	13450	71.38	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
147	20250304	150707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	500	2	2.22	2315968575	103111	40.76	21900	23100	21650	29300	15800	22550	22460.93	7.25	-18071	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3293	-18.83	0.91	12	0.72	-1224.00	25207.00	33850	20240607	-31.91	13450	20241113	71.38	25550	-9.78	20250219	16250	41.85	20250102	33850	-31.91	20240607	13450	71.38	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
148	20250304	140712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	200	2	0.89	1632079300	73215	28.94	21900	22800	21650	29300	15800	22550	22291.60	7.25	-16816	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3250	-18.59	0.90	12	0.51	-1224.00	25207.00	33850	20240607	-32.79	13450	20241113	69.14	25550	-10.96	20250219	16250	40.00	20250102	33850	-32.79	20240607	13450	69.14	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
149	20250304	130709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22500	-50	5	-0.22	1380127650	62080	24.54	21900	22700	21650	29300	15800	22550	22231.44	7.25	-13581	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3215	-18.38	0.89	12	0.43	-1224.00	25207.00	33850	20240607	-33.53	13450	20241113	67.29	25550	-11.94	20250219	16250	38.46	20250102	33850	-33.53	20240607	13450	67.29	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
150	20250304	120709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	50	2	0.22	1153826625	52047	20.57	21900	22650	21650	29300	15800	22550	22168.94	7.25	-10700	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3229	-18.46	0.90	12	0.36	-1224.00	25207.00	33850	20240607	-33.23	13450	20241113	68.03	25550	-11.55	20250219	16250	39.08	20250102	33850	-33.23	20240607	13450	68.03	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
151	20250304	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-100	5	-0.44	872400950	39531	15.63	21900	22600	21650	29300	15800	22550	22068.78	7.25	-6240	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3208	-18.34	0.89	12	0.28	-1224.00	25207.00	33850	20240607	-33.68	13450	20241113	66.91	25550	-12.13	20250219	16250	38.15	20250102	33850	-33.68	20240607	13450	66.91	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
152	20250304	100707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-400	5	-1.77	629885550	28641	11.32	21900	22300	21650	29300	15800	22550	21992.44	7.25	-8632	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3165	-18.10	0.88	12	0.20	-1224.00	25207.00	33850	20240607	-34.56	13450	20241113	64.68	25550	-13.31	20250219	16250	36.31	20250102	33850	-34.56	20240607	13450	64.68	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N
153	20250304	090705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-650	5	-2.88	251611025	11508	4.55	21900	22025	21650	29300	15800	22550	21864.01	7.25	-4491	23316	22932	22366	21982	21416	23125	22175	71	6750	500	16230	50	1	14287836	3129	-17.89	0.87	12	0.08	-1224.00	25207.00	33850	20240607	-35.30	13450	20241113	62.83	25550	-14.29	20250219	16250	34.77	20250102	33850	-35.30	20240607	13450	62.83	20241113	1.91	N	102710	500	71 억	1035578	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History