KissMeData/112290/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	19760	-790	5	-3.84	2291921005	114506	125.15	20550	20750	19750	26700	14400	20550	20015.91	1.02	-2808	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	10	1	10110545	1998	-12.50	4.49	12	1.13	-1581.00	4401.00	36700	20240503	-46.16	11000	20241209	79.64	30700	-35.64	20250211	12900	53.18	20250102	36700	-46.16	20240503	11000	79.64	20241209	3.92	N	112290	1000	102 억	103179	N	N	36	N	N
3	20250328	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	19870	-680	5	-3.31	2123097635	105973	115.83	20550	20750	19750	26700	14400	20550	20034.31	1.02	-3663	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	10	1	10110545	2009	-12.57	4.51	12	1.05	-1581.00	4401.00	36700	20240503	-45.86	11000	20241209	80.64	30700	-35.28	20250211	12900	54.03	20250102	36700	-45.86	20240503	11000	80.64	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
4	20250328	140830	57	100.00	KOSDAQ	화학	N	N	N	N	N	19940	-610	5	-2.97	1546621595	76929	84.08	20550	20750	19900	26700	14400	20550	20104.51	1.02	2079	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	10	1	10110545	2016	-12.61	4.53	12	0.76	-1581.00	4401.00	36700	20240503	-45.67	11000	20241209	81.27	30700	-35.05	20250211	12900	54.57	20250102	36700	-45.67	20240503	11000	81.27	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
5	20250328	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-550	5	-2.68	1265828035	62863	68.71	20550	20750	19900	26700	14400	20550	20136.27	1.02	3116	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	50	1	10110545	2022	-12.65	4.54	12	0.62	-1581.00	4401.00	36700	20240503	-45.50	11000	20241209	81.82	30700	-34.85	20250211	12900	55.04	20250102	36700	-45.50	20240503	11000	81.82	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
6	20250328	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-400	5	-1.95	1023163065	50755	55.47	20550	20750	19900	26700	14400	20550	20158.83	1.02	1506	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	50	1	10110545	2037	-12.75	4.58	12	0.50	-1581.00	4401.00	36700	20240503	-45.10	11000	20241209	83.18	30700	-34.36	20250211	12900	56.20	20250102	36700	-45.10	20240503	11000	83.18	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
7	20250328	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-450	5	-2.19	820594380	40653	44.43	20550	20750	19900	26700	14400	20550	20185.30	1.02	-1315	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	50	1	10110545	2032	-12.71	4.57	12	0.40	-1581.00	4401.00	36700	20240503	-45.23	11000	20241209	82.73	30700	-34.53	20250211	12900	55.81	20250102	36700	-45.23	20240503	11000	82.73	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
8	20250328	100830	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	-350	5	-1.70	663041005	32883	35.94	20550	20750	19900	26700	14400	20550	20163.59	1.02	-141	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	50	1	10110545	2042	-12.78	4.59	12	0.33	-1581.00	4401.00	36700	20240503	-44.96	11000	20241209	83.64	30700	-34.20	20250211	12900	56.59	20250102	36700	-44.96	20240503	11000	83.64	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
9	20250328	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-450	5	-2.19	244471180	12119	13.25	20550	20750	19900	26700	14400	20550	20172.43	1.02	-3838	21350	20950	20600	20200	19850	20775	20025	103	6150	1000	13150	50	1	10110545	2032	-12.71	4.57	12	0.12	-1581.00	4401.00	36700	20240503	-45.23	11000	20241209	82.73	30700	-34.53	20250211	12900	55.81	20250102	36700	-45.23	20240503	11000	82.73	20241209	3.92	N	112290	1000	102 억	103179	N	N	0	N	N
10	20250327	162029	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-600	5	-2.84	1842277600	89524	97.53	20600	21000	20250	27450	14850	21150	20578.52	0.93	9416	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2078	-13.00	4.67	12	0.89	-1581.00	4401.00	36700	20240503	-44.01	11000	20241209	86.82	30700	-33.06	20250211	12900	59.30	20250102	36700	-44.01	20240503	11000	86.82	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
11	20250327	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-600	5	-2.84	1761124575	85571	93.22	20600	21000	20250	27450	14850	21150	20580.72	0.93	8581	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2078	-13.00	4.67	12	0.85	-1581.00	4401.00	36700	20240503	-44.01	11000	20241209	86.82	30700	-33.06	20250211	12900	59.30	20250102	36700	-44.01	20240503	11000	86.82	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
12	20250327	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	-650	5	-3.07	1492199750	72450	78.93	20600	21000	20250	27450	14850	21150	20596.12	0.93	5419	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2073	-12.97	4.66	12	0.72	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
13	20250327	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-600	5	-2.84	1345287925	65283	71.12	20600	21000	20250	27450	14850	21150	20606.85	0.93	4579	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2078	-13.00	4.67	12	0.65	-1581.00	4401.00	36700	20240503	-44.01	11000	20241209	86.82	30700	-33.06	20250211	12900	59.30	20250102	36700	-44.01	20240503	11000	86.82	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
14	20250327	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	-650	5	-3.07	1187012250	57553	62.70	20600	21000	20250	27450	14850	21150	20624.50	0.93	1586	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2073	-12.97	4.66	12	0.57	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
15	20250327	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	-650	5	-3.07	1056617100	51214	55.79	20600	21000	20250	27450	14850	21150	20631.21	0.93	-1029	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2073	-12.97	4.66	12	0.51	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
16	20250327	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-450	5	-2.13	836581475	40534	44.16	20600	21000	20250	27450	14850	21150	20638.75	0.93	308	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2093	-13.09	4.70	12	0.40	-1581.00	4401.00	36700	20240503	-43.60	11000	20241209	88.18	30700	-32.57	20250211	12900	60.47	20250102	36700	-43.60	20240503	11000	88.18	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
17	20250327	090827	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-850	5	-4.02	267032925	13062	14.23	20600	20800	20250	27450	14850	21150	20442.41	0.93	1819	21850	21500	21050	20700	20250	21675	20875	103	6300	1000	13530	50	1	10110545	2052	-12.84	4.61	12	0.13	-1581.00	4401.00	36700	20240503	-44.69	11000	20241209	84.55	30700	-33.88	20250211	12900	57.36	20250102	36700	-44.69	20240503	11000	84.55	20241209	4.12	N	112290	1000	102 억	93763	N	N	6	N	N
18	20250326	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	300	2	1.44	1896558050	90118	43.96	20800	21400	20600	27100	14600	20850	21044.44	0.70	22884	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2138	-35.31	3.54	12	0.89	-599.00	5982.00	36700	20240503	-42.37	11000	20241209	92.27	30700	-31.11	20250211	12900	63.95	20250102	36700	-42.37	20240503	11000	92.27	20241209	4.16	N	112290	1000	102 억	70540	N	N	6	N	N
19	20250326	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	350	2	1.68	1746851350	83053	40.52	20800	21400	20600	27100	14600	20850	21033.09	0.70	20026	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2143	-35.39	3.54	12	0.82	-599.00	5982.00	36700	20240503	-42.23	11000	20241209	92.73	30700	-30.94	20250211	12900	64.34	20250102	36700	-42.23	20240503	11000	92.73	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
20	20250326	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	300	2	1.44	1585250900	75429	36.80	20800	21400	20600	27100	14600	20850	21016.59	0.70	15933	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2138	-35.31	3.54	12	0.75	-599.00	5982.00	36700	20240503	-42.37	11000	20241209	92.27	30700	-31.11	20250211	12900	63.95	20250102	36700	-42.37	20240503	11000	92.27	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
21	20250326	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	450	2	2.16	1420144850	67646	33.00	20800	21400	20600	27100	14600	20850	20993.89	0.70	12573	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2154	-35.56	3.56	12	0.67	-599.00	5982.00	36700	20240503	-41.96	11000	20241209	93.64	30700	-30.62	20250211	12900	65.12	20250102	36700	-41.96	20240503	11000	93.64	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
22	20250326	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	400	2	1.92	1248457775	59588	29.07	20800	21300	20600	27100	14600	20850	20951.59	0.70	10753	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2148	-35.48	3.55	12	0.59	-599.00	5982.00	36700	20240503	-42.10	11000	20241209	93.18	30700	-30.78	20250211	12900	64.73	20250102	36700	-42.10	20240503	11000	93.18	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
23	20250326	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	200	2	0.96	1028148525	49169	23.99	20800	21150	20600	27100	14600	20850	20910.57	0.70	9266	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2128	-35.14	3.52	12	0.49	-599.00	5982.00	36700	20240503	-42.64	11000	20241209	91.36	30700	-31.43	20250211	12900	63.18	20250102	36700	-42.64	20240503	11000	91.36	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
24	20250326	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	-50	5	-0.24	672354000	32243	15.73	20800	21100	20600	27100	14600	20850	20852.72	0.70	3616	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2103	-34.72	3.48	12	0.32	-599.00	5982.00	36700	20240503	-43.32	11000	20241209	89.09	30700	-32.25	20250211	12900	61.24	20250102	36700	-43.32	20240503	11000	89.09	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
25	20250326	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	200	2	0.96	134739950	6440	3.14	20800	21100	20650	27100	14600	20850	20922.98	0.70	-1749	23316	22082	21466	20232	19616	21775	19925	103	6250	1000	13340	50	1	10110545	2128	-35.14	3.52	12	0.06	-599.00	5982.00	36700	20240503	-42.64	11000	20241209	91.36	30700	-31.43	20250211	12900	63.18	20250102	36700	-42.64	20240503	11000	91.36	20241209	4.16	N	112290	1000	102 억	70540	N	N	0	N	N
26	20250325	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-1500	5	-6.71	4339409950	202241	120.66	22350	22700	20850	29050	15650	22350	21458.10	0.36	30363	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2108	-34.81	3.49	12	2.00	-599.00	5982.00	36700	20240503	-43.19	11000	20241209	89.55	30700	-32.08	20250211	12900	61.63	20250102	36700	-43.19	20240503	11000	89.55	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
27	20250325	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	20900	-1450	5	-6.49	4115600525	191523	114.26	22350	22700	20900	29050	15650	22350	21488.81	0.36	32171	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2113	-34.89	3.49	12	1.89	-599.00	5982.00	36700	20240503	-43.05	11000	20241209	90.00	30700	-31.92	20250211	12900	62.02	20250102	36700	-43.05	20240503	11000	90.00	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
28	20250325	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	-1150	5	-5.15	3391369725	157043	93.69	22350	22700	21100	29050	15650	22350	21595.17	0.36	28210	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2143	-35.39	3.54	12	1.55	-599.00	5982.00	36700	20240503	-42.23	11000	20241209	92.73	30700	-30.94	20250211	12900	64.34	20250102	36700	-42.23	20240503	11000	92.73	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
29	20250325	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-1000	5	-4.47	2693780400	124097	74.04	22350	22700	21200	29050	15650	22350	21707.05	0.36	14797	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2159	-35.64	3.57	12	1.23	-599.00	5982.00	36700	20240503	-41.83	11000	20241209	94.09	30700	-30.46	20250211	12900	65.50	20250102	36700	-41.83	20240503	11000	94.09	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
30	20250325	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-1100	5	-4.92	2499303725	115000	68.61	22350	22700	21200	29050	15650	22350	21733.08	0.36	13191	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2148	-35.48	3.55	12	1.14	-599.00	5982.00	36700	20240503	-42.10	11000	20241209	93.18	30700	-30.78	20250211	12900	64.73	20250102	36700	-42.10	20240503	11000	93.18	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
31	20250325	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	-700	5	-3.13	1603377375	73184	43.66	22350	22700	21550	29050	15650	22350	21908.85	0.36	8702	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2189	-36.14	3.62	12	0.72	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
32	20250325	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-500	5	-2.24	1188053550	54087	32.27	22350	22700	21550	29050	15650	22350	21965.60	0.36	6851	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2209	-36.48	3.65	12	0.53	-599.00	5982.00	36700	20240503	-40.46	11000	20241209	98.64	30700	-28.83	20250211	12900	69.38	20250102	36700	-40.46	20240503	11000	98.64	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
33	20250325	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-150	5	-0.67	258297050	11547	6.89	22350	22700	22200	29050	15650	22350	22369.19	0.36	1941	23883	23116	22583	21816	21283	22850	21550	103	6700	1000	14300	50	1	10110545	2245	-37.06	3.71	12	0.11	-599.00	5982.00	36700	20240503	-39.51	11000	20241209	101.82	30700	-27.69	20250211	12900	72.09	20250102	36700	-39.51	20240503	11000	101.82	20241209	4.14	N	112290	1000	102 억	36630	N	N	26	N	N
34	20250324	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	-150	5	-0.67	3753088925	164814	61.05	22550	23350	22050	29250	15750	22500	22773.72	0.42	-7675	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2260	-37.31	3.74	12	1.63	-599.00	5982.00	36700	20240503	-39.10	11000	20241209	103.18	30700	-27.20	20250211	12900	73.26	20250102	36700	-39.10	20240503	11000	103.18	20241209	4.38	N	112290	1000	102 억	42518	N	N	26	N	N
35	20250324	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-200	5	-0.89	3544096875	155458	57.58	22550	23350	22050	29250	15750	22500	22797.78	0.42	-8229	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2255	-37.23	3.73	12	1.54	-599.00	5982.00	36700	20240503	-39.24	11000	20241209	102.73	30700	-27.36	20250211	12900	72.87	20250102	36700	-39.24	20240503	11000	102.73	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
36	20250324	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-100	5	-0.44	3344667750	146553	54.28	22550	23350	22050	29250	15750	22500	22822.24	0.42	-7696	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2265	-37.40	3.74	12	1.45	-599.00	5982.00	36700	20240503	-38.96	11000	20241209	103.64	30700	-27.04	20250211	12900	73.64	20250102	36700	-38.96	20240503	11000	103.64	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
37	20250324	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	50	2	0.22	3091083050	135275	50.11	22550	23350	22050	29250	15750	22500	22850.36	0.42	-7879	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2280	-37.65	3.77	12	1.34	-599.00	5982.00	36700	20240503	-38.56	11000	20241209	105.00	30700	-26.55	20250211	12900	74.81	20250102	36700	-38.56	20240503	11000	105.00	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
38	20250324	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	150	2	0.67	2946440325	128885	47.74	22550	23350	22050	29250	15750	22500	22861.00	0.42	-7732	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2290	-37.81	3.79	12	1.27	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
39	20250324	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	300	2	1.33	2724493300	119158	44.14	22550	23350	22050	29250	15750	22500	22864.54	0.42	-6654	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2305	-38.06	3.81	12	1.18	-599.00	5982.00	36700	20240503	-37.87	11000	20241209	107.27	30700	-25.73	20250211	12900	76.74	20250102	36700	-37.87	20240503	11000	107.27	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
40	20250324	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	150	2	0.67	2438028450	106500	39.45	22550	23350	22050	29250	15750	22500	22892.29	0.42	-7978	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2290	-37.81	3.79	12	1.05	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
41	20250324	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-100	5	-0.44	194672150	8758	3.24	22550	22550	22050	29250	15750	22500	22227.92	0.42	1516	24066	23282	22616	21832	21166	23675	22225	103	6750	1000	14400	50	1	10110545	2265	-37.40	3.74	12	0.09	-599.00	5982.00	36700	20240503	-38.96	11000	20241209	103.64	30700	-27.04	20250211	12900	73.64	20250102	36700	-38.96	20240503	11000	103.64	20241209	4.38	N	112290	1000	102 억	42518	N	N	13	N	N
42	20250321	160831	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-150	5	-0.66	6056938800	266723	125.39	22300	23400	21950	29400	15900	22650	22708.90	0.66	-26518	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2275	-37.56	3.76	12	2.64	-599.00	5982.00	36700	20240503	-38.69	11000	20241209	104.55	30700	-26.71	20250211	12900	74.42	20250102	36700	-38.69	20240503	11000	104.55	20241209	4.27	N	112290	1000	102 억	66453	N	N	13	N	N
43	20250321	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-200	5	-0.88	5822287700	256262	120.47	22300	23400	21950	29400	15900	22650	22720.06	0.66	-29256	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2270	-37.48	3.75	12	2.53	-599.00	5982.00	36700	20240503	-38.83	11000	20241209	104.09	30700	-26.87	20250211	12900	74.03	20250102	36700	-38.83	20240503	11000	104.09	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
44	20250321	140816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	0	3	0.00	5412650525	238043	111.90	22300	23400	21950	29400	15900	22650	22738.12	0.66	-33876	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2290	-37.81	3.79	12	2.35	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
45	20250321	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	0	3	0.00	5205514125	228861	107.59	22300	23400	21950	29400	15900	22650	22745.31	0.66	-34499	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2290	-37.81	3.79	12	2.26	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
46	20250321	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	100	2	0.44	5086449000	223616	105.12	22300	23400	21950	29400	15900	22650	22746.36	0.66	-34498	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2300	-37.98	3.80	12	2.21	-599.00	5982.00	36700	20240503	-38.01	11000	20241209	106.82	30700	-25.90	20250211	12900	76.36	20250102	36700	-38.01	20240503	11000	106.82	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
47	20250321	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	150	2	0.66	4914363250	216068	101.57	22300	23400	21950	29400	15900	22650	22744.52	0.66	-34430	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2305	-38.06	3.81	12	2.14	-599.00	5982.00	36700	20240503	-37.87	11000	20241209	107.27	30700	-25.73	20250211	12900	76.74	20250102	36700	-37.87	20240503	11000	107.27	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
48	20250321	100818	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	0	3	0.00	4364472300	191819	90.17	22300	23400	21950	29400	15900	22650	22753.08	0.66	-34767	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2290	-37.81	3.79	12	1.90	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
49	20250321	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-250	5	-1.10	287676300	12884	6.06	22300	22500	22150	29400	15900	22650	22328.16	0.66	1934	23983	23316	22833	22166	21683	23075	21925	103	6750	1000	14490	50	1	10110545	2265	-37.40	3.74	12	0.13	-599.00	5982.00	36700	20240503	-38.96	11000	20241209	103.64	30700	-27.04	20250211	12900	73.64	20250102	36700	-38.96	20240503	11000	103.64	20241209	4.27	N	112290	1000	102 억	66453	N	N	4	N	N
50	20250320	161259	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-500	5	-2.16	4733033100	207578	45.15	23450	23500	22350	30050	16250	23150	22801.06	0.35	28213	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2290	-37.81	3.79	12	2.05	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	4.33	N	112290	1000	102 억	35487	N	N	4	N	N
51	20250320	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	22475	-675	5	-2.92	4316776725	189112	41.13	23450	23500	22400	30050	16250	23150	22826.19	0.35	24667	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2272	-37.52	3.76	12	1.87	-599.00	5982.00	36700	20240503	-38.76	11000	20241209	104.32	30700	-26.79	20250211	12900	74.22	20250102	36700	-38.76	20240503	11000	104.32	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
52	20250320	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-650	5	-2.81	3775323725	165053	35.90	23450	23500	22500	30050	16250	23150	22873.04	0.35	19632	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2275	-37.56	3.76	12	1.63	-599.00	5982.00	36700	20240503	-38.69	11000	20241209	104.55	30700	-26.71	20250211	12900	74.42	20250102	36700	-38.69	20240503	11000	104.55	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
53	20250320	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-450	5	-1.94	3214234700	140211	30.49	23450	23500	22550	30050	16250	23150	22923.92	0.35	13251	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2295	-37.90	3.79	12	1.39	-599.00	5982.00	36700	20240503	-38.15	11000	20241209	106.36	30700	-26.06	20250211	12900	75.97	20250102	36700	-38.15	20240503	11000	106.36	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
54	20250320	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-450	5	-1.94	2898925975	126336	27.48	23450	23500	22550	30050	16250	23150	22945.81	0.35	9348	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2295	-37.90	3.79	12	1.25	-599.00	5982.00	36700	20240503	-38.15	11000	20241209	106.36	30700	-26.06	20250211	12900	75.97	20250102	36700	-38.15	20240503	11000	106.36	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
55	20250320	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-450	5	-1.94	2603035725	113320	24.65	23450	23500	22550	30050	16250	23150	22970.32	0.35	6553	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2295	-37.90	3.79	12	1.12	-599.00	5982.00	36700	20240503	-38.15	11000	20241209	106.36	30700	-26.06	20250211	12900	75.97	20250102	36700	-38.15	20240503	11000	106.36	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
56	20250320	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-300	5	-1.30	1672644500	72424	15.75	23450	23500	22750	30050	16250	23150	23095.01	0.35	-2827	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2310	-38.15	3.82	12	0.72	-599.00	5982.00	36700	20240503	-37.74	11000	20241209	107.73	30700	-25.57	20250211	12900	77.13	20250102	36700	-37.74	20240503	11000	107.73	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
57	20250320	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	150	2	0.65	359859700	15479	3.37	23450	23500	23150	30050	16250	23150	23249.64	0.35	-286	25916	24532	23766	22382	21616	24150	22000	103	6900	1000	14810	50	1	10110545	2356	-38.90	3.90	12	0.15	-599.00	5982.00	36700	20240503	-36.51	11000	20241209	111.82	30700	-24.10	20250211	12900	80.62	20250102	36700	-36.51	20240503	11000	111.82	20241209	4.33	N	112290	1000	102 억	35487	N	N	6	N	N
58	20250319	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-2200	5	-8.68	10716032300	453801	121.10	24950	25150	23000	32950	17750	25350	23613.78	0.30	584	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2341	-38.65	3.87	12	4.49	-599.00	5982.00	36700	20240503	-36.92	11000	20241209	110.45	30700	-24.59	20250211	12900	79.46	20250102	36700	-36.92	20240503	11000	110.45	20241209	4.36	N	112290	1000	102 억	30203	N	N	6	N	N
59	20250319	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-2200	5	-8.68	10373886000	439013	117.15	24950	25150	23000	32950	17750	25350	23629.27	0.30	1775	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2341	-38.65	3.87	12	4.34	-599.00	5982.00	36700	20240503	-36.92	11000	20241209	110.45	30700	-24.59	20250211	12900	79.46	20250102	36700	-36.92	20240503	11000	110.45	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
60	20250319	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-2050	5	-8.09	8605388125	362631	96.77	24950	25150	23100	32950	17750	25350	23729.57	0.30	-3583	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2356	-38.90	3.90	12	3.59	-599.00	5982.00	36700	20240503	-36.51	11000	20241209	111.82	30700	-24.10	20250211	12900	80.62	20250102	36700	-36.51	20240503	11000	111.82	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
61	20250319	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-1850	5	-7.30	7795109025	327943	87.51	24950	25150	23100	32950	17750	25350	23768.78	0.30	-3698	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2376	-39.23	3.93	12	3.24	-599.00	5982.00	36700	20240503	-35.97	11000	20241209	113.64	30700	-23.45	20250211	12900	82.17	20250102	36700	-35.97	20240503	11000	113.64	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
62	20250319	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-1850	5	-7.30	7318598125	307707	82.11	24950	25150	23100	32950	17750	25350	23783.33	0.30	-3015	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2376	-39.23	3.93	12	3.04	-599.00	5982.00	36700	20240503	-35.97	11000	20241209	113.64	30700	-23.45	20250211	12900	82.17	20250102	36700	-35.97	20240503	11000	113.64	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
63	20250319	110812	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-1750	5	-6.90	6617843850	277894	74.16	24950	25150	23100	32950	17750	25350	23813.21	0.30	-3270	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2386	-39.40	3.95	12	2.75	-599.00	5982.00	36700	20240503	-35.69	11000	20241209	114.55	30700	-23.13	20250211	12900	82.95	20250102	36700	-35.69	20240503	11000	114.55	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
64	20250319	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	-1800	5	-7.10	5524270200	231409	61.75	24950	25150	23100	32950	17750	25350	23871.10	0.30	-1733	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2381	-39.32	3.94	12	2.29	-599.00	5982.00	36700	20240503	-35.83	11000	20241209	114.09	30700	-23.29	20250211	12900	82.56	20250102	36700	-35.83	20240503	11000	114.09	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
65	20250319	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-1050	5	-4.14	915112700	37077	9.89	24950	25150	24100	32950	17750	25350	24677.93	0.30	1476	26716	26032	25316	24632	23916	25675	24275	103	7600	1000	16220	50	1	10110545	2457	-40.57	4.06	12	0.37	-599.00	5982.00	36700	20240503	-33.79	11000	20241209	120.91	30700	-20.85	20250211	12900	88.37	20250102	36700	-33.79	20240503	11000	120.91	20241209	4.36	N	112290	1000	102 억	30203	N	N	8	N	N
66	20250318	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	200	2	0.80	9186456800	361958	97.93	25550	26000	24600	32650	17650	25150	25379.94	0.27	2508	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2563	-42.32	4.24	12	3.58	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	4.26	N	112290	1000	102 억	27597	N	N	8	N	N
67	20250318	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	100	2	0.40	8852168750	348759	94.36	25550	26000	24600	32650	17650	25150	25381.92	0.27	3092	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2553	-42.15	4.22	12	3.45	-599.00	5982.00	36700	20240503	-31.20	11000	20241209	129.55	30700	-17.75	20250211	12900	95.74	20250102	36700	-31.20	20240503	11000	129.55	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
68	20250318	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	200	2	0.80	8189157800	322489	87.25	25550	26000	24600	32650	17650	25150	25393.62	0.27	4286	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2563	-42.32	4.24	12	3.19	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
69	20250318	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	500	2	1.99	6382592025	251470	68.04	25550	26000	24600	32650	17650	25150	25381.14	0.27	1595	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2593	-42.82	4.29	12	2.49	-599.00	5982.00	36700	20240503	-30.11	11000	20241209	133.18	30700	-16.45	20250211	12900	98.84	20250102	36700	-30.11	20240503	11000	133.18	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
70	20250318	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-100	5	-0.40	3325869200	132526	35.86	25550	25600	24600	32650	17650	25150	25095.97	0.27	2738	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2533	-41.82	4.19	12	1.31	-599.00	5982.00	36700	20240503	-31.74	11000	20241209	127.73	30700	-18.40	20250211	12900	94.19	20250102	36700	-31.74	20240503	11000	127.73	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
71	20250318	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	0	3	0.00	2898550175	115598	31.28	25550	25600	24600	32650	17650	25150	25074.39	0.27	364	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2543	-41.99	4.20	12	1.14	-599.00	5982.00	36700	20240503	-31.47	11000	20241209	128.64	30700	-18.08	20250211	12900	94.96	20250102	36700	-31.47	20240503	11000	128.64	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
72	20250318	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-100	5	-0.40	2152752625	85991	23.27	25550	25600	24600	32650	17650	25150	25034.60	0.27	77	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2533	-41.82	4.19	12	0.85	-599.00	5982.00	36700	20240503	-31.74	11000	20241209	127.73	30700	-18.40	20250211	12900	94.19	20250102	36700	-31.74	20240503	11000	127.73	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
73	20250318	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	150	2	0.60	359001225	14167	3.83	25550	25600	25050	32650	17650	25150	25340.90	0.27	2005	26583	25866	25483	24766	24383	25675	24575	103	7500	1000	16090	50	1	10110545	2558	-42.24	4.23	12	0.14	-599.00	5982.00	36700	20240503	-31.06	11000	20241209	130.00	30700	-17.59	20250211	12900	96.12	20250102	36700	-31.06	20240503	11000	130.00	20241209	4.26	N	112290	1000	102 억	27597	N	N	0	N	N
74	20250317	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-150	5	-0.59	9300034825	365093	103.05	25500	26200	25100	32850	17750	25300	25473.46	0.56	-29888	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2543	-41.99	4.20	12	3.61	-599.00	5982.00	36700	20240503	-31.47	11000	20241209	128.64	30700	-18.08	20250211	12900	94.96	20250102	36700	-31.47	20240503	11000	128.64	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
75	20250317	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	-50	5	-0.20	8959245575	351569	99.23	25500	26200	25100	32850	17750	25300	25483.61	0.56	-30000	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2553	-42.15	4.22	12	3.48	-599.00	5982.00	36700	20240503	-31.20	11000	20241209	129.55	30700	-17.75	20250211	12900	95.74	20250102	36700	-31.20	20240503	11000	129.55	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
76	20250317	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	50	2	0.20	8264611625	324066	91.47	25500	26200	25100	32850	17750	25300	25502.87	0.56	-29305	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2563	-42.32	4.24	12	3.21	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
77	20250317	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	-50	5	-0.20	7883482150	308992	87.21	25500	26200	25100	32850	17750	25300	25513.55	0.56	-29591	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2553	-42.15	4.22	12	3.06	-599.00	5982.00	36700	20240503	-31.20	11000	20241209	129.55	30700	-17.75	20250211	12900	95.74	20250102	36700	-31.20	20240503	11000	129.55	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
78	20250317	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	100	2	0.40	6913096850	270553	76.36	25500	26200	25200	32850	17750	25300	25551.73	0.56	-19725	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2568	-42.40	4.25	12	2.68	-599.00	5982.00	36700	20240503	-30.79	11000	20241209	130.91	30700	-17.26	20250211	12900	96.90	20250102	36700	-30.79	20240503	11000	130.91	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
79	20250317	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	50	2	0.20	6485183400	253668	71.60	25500	26200	25200	32850	17750	25300	25565.63	0.56	-18988	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2563	-42.32	4.24	12	2.51	-599.00	5982.00	36700	20240503	-30.93	11000	20241209	130.45	30700	-17.43	20250211	12900	96.51	20250102	36700	-30.93	20240503	11000	130.45	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
80	20250317	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	100	2	0.40	5409235100	211591	59.72	25500	26200	25200	32850	17750	25300	25564.58	0.56	-23564	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2568	-42.40	4.25	12	2.09	-599.00	5982.00	36700	20240503	-30.79	11000	20241209	130.91	30700	-17.26	20250211	12900	96.90	20250102	36700	-30.79	20240503	11000	130.91	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
81	20250317	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	25900	600	2	2.37	2444315600	95202	26.87	25500	26200	25200	32850	17750	25300	25675.04	0.56	-20059	26433	25866	24833	24266	23233	26150	24550	103	7550	1000	16190	50	1	10110545	2619	-43.24	4.33	12	0.94	-599.00	5982.00	36700	20240503	-29.43	11000	20241209	135.45	30700	-15.64	20250211	12900	100.78	20250102	36700	-29.43	20240503	11000	135.45	20241209	4.35	N	112290	1000	102 억	56730	N	N	0	N	N
82	20250314	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	550	2	2.22	8449728700	339475	45.85	24800	25400	23800	32150	17350	24750	24889.86	0.51	6262	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2558	-42.24	4.23	12	3.36	-599.00	5982.00	36700	20240503	-31.06	11000	20241209	130.00	30700	-17.59	20250211	12900	96.12	20250102	36700	-31.06	20240503	11000	130.00	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
83	20250314	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	350	2	1.41	7712037850	310228	41.90	24800	25400	23800	32150	17350	24750	24859.72	0.51	9196	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2538	-41.90	4.20	12	3.07	-599.00	5982.00	36700	20240503	-31.61	11000	20241209	128.18	30700	-18.24	20250211	12900	94.57	20250102	36700	-31.61	20240503	11000	128.18	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
84	20250314	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	550	2	2.22	6600968450	266130	35.95	24800	25400	23800	32150	17350	24750	24803.82	0.51	8869	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2558	-42.24	4.23	12	2.63	-599.00	5982.00	36700	20240503	-31.06	11000	20241209	130.00	30700	-17.59	20250211	12900	96.12	20250102	36700	-31.06	20240503	11000	130.00	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
85	20250314	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	0	3	0.00	5144587700	208195	28.12	24800	25400	23800	32150	17350	24750	24710.18	0.51	729	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2502	-41.32	4.14	12	2.06	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	30700	-19.38	20250211	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
86	20250314	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	50	2	0.20	4773934925	193231	26.10	24800	25400	23800	32150	17350	24750	24705.54	0.51	38	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2507	-41.40	4.15	12	1.91	-599.00	5982.00	36700	20240503	-32.43	11000	20241209	125.45	30700	-19.22	20250211	12900	92.25	20250102	36700	-32.43	20240503	11000	125.45	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
87	20250314	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	-300	5	-1.21	4262091600	172510	23.30	24800	25400	23800	32150	17350	24750	24706.01	0.51	-912	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2472	-40.82	4.09	12	1.71	-599.00	5982.00	36700	20240503	-33.38	11000	20241209	122.27	30700	-20.36	20250211	12900	89.53	20250102	36700	-33.38	20240503	11000	122.27	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
88	20250314	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	150	2	0.61	2428462425	97324	13.15	24800	25400	24500	32150	17350	24750	24955.12	0.51	-8938	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2518	-41.57	4.16	12	0.96	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
89	20250314	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	300	2	1.21	734606375	29379	3.97	24800	25400	24500	32150	17350	24750	25016.41	0.51	-4252	26450	25600	24950	24100	23450	25275	23775	103	7400	1000	15840	50	1	10110545	2533	-41.82	4.19	12	0.29	-599.00	5982.00	36700	20240503	-31.74	11000	20241209	127.73	30700	-18.40	20250211	12900	94.19	20250102	36700	-31.74	20240503	11000	127.73	20241209	4.13	N	112290	1000	102 억	51361	N	N	1	N	N
90	20250313	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	0	3	0.00	18386087875	729751	147.39	24950	25800	24300	32150	17350	24750	25195.75	0.72	-25166	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2502	-41.32	4.14	12	7.22	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	30700	-19.38	20250211	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
91	20250313	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-50	5	-0.20	17888700250	709669	143.33	24950	25800	24300	32150	17350	24750	25207.39	0.72	-25405	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2497	-41.24	4.13	12	7.02	-599.00	5982.00	36700	20240503	-32.70	11000	20241209	124.55	30700	-19.54	20250211	12900	91.47	20250102	36700	-32.70	20240503	11000	124.55	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
92	20250313	140800	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	100	2	0.40	16507844025	653584	132.01	24950	25800	24500	32150	17350	24750	25257.77	0.72	-20309	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2512	-41.49	4.15	12	6.46	-599.00	5982.00	36700	20240503	-32.29	11000	20241209	125.91	30700	-19.06	20250211	12900	92.64	20250102	36700	-32.29	20240503	11000	125.91	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
93	20250313	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	100	2	0.40	15634796025	618174	124.85	24950	25800	24600	32150	17350	24750	25292.30	0.72	-18945	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2512	-41.49	4.15	12	6.11	-599.00	5982.00	36700	20240503	-32.29	11000	20241209	125.91	30700	-19.06	20250211	12900	92.64	20250102	36700	-32.29	20240503	11000	125.91	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
94	20250313	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	100	2	0.40	14789735725	584142	117.98	24950	25800	24600	32150	17350	24750	25319.17	0.72	-16113	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2512	-41.49	4.15	12	5.78	-599.00	5982.00	36700	20240503	-32.29	11000	20241209	125.91	30700	-19.06	20250211	12900	92.64	20250102	36700	-32.29	20240503	11000	125.91	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
95	20250313	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	450	2	1.82	13623289500	537528	108.57	24950	25800	24600	32150	17350	24750	25344.83	0.72	-19756	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2548	-42.07	4.21	12	5.32	-599.00	5982.00	36700	20240503	-31.34	11000	20241209	129.09	30700	-17.92	20250211	12900	95.35	20250102	36700	-31.34	20240503	11000	129.09	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
96	20250313	100800	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	800	2	3.23	9546918275	377389	76.22	24950	25750	24600	32150	17350	24750	25297.94	0.72	-24528	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2583	-42.65	4.27	12	3.73	-599.00	5982.00	36700	20240503	-30.38	11000	20241209	132.27	30700	-16.78	20250211	12900	98.06	20250102	36700	-30.38	20240503	11000	132.27	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
97	20250313	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	24725	-25	5	-0.10	729331400	29434	5.94	24950	24950	24600	32150	17350	24750	24778.98	0.72	-11153	25716	25232	24666	24182	23616	25475	24425	103	7400	1000	15840	50	1	10110545	2500	-41.28	4.13	12	0.29	-599.00	5982.00	36700	20240503	-32.63	11000	20241209	124.77	30700	-19.46	20250211	12900	91.67	20250102	36700	-32.63	20240503	11000	124.77	20241209	4.01	N	112290	1000	102 억	72790	N	N	1	N	N
98	20250312	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	250	2	1.02	12088835050	487822	12.32	24150	25150	24100	31850	17150	24500	24781.71	0.60	12464	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2502	-41.32	4.14	12	4.82	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	30700	-19.38	20250211	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	3.86	N	112290	1000	102 억	60785	N	N	1	N	N
99	20250312	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	50	2	0.20	11406461550	460211	11.63	24150	25150	24100	31850	17150	24500	24785.70	0.60	12837	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2482	-40.98	4.10	12	4.55	-599.00	5982.00	36700	20240503	-33.11	11000	20241209	123.18	30700	-20.03	20250211	12900	90.31	20250102	36700	-33.11	20240503	11000	123.18	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
100	20250312	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	250	2	1.02	9920172825	399732	10.10	24150	25150	24100	31850	17150	24500	24817.59	0.60	2825	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2502	-41.32	4.14	12	3.95	-599.00	5982.00	36700	20240503	-32.56	11000	20241209	125.00	30700	-19.38	20250211	12900	91.86	20250102	36700	-32.56	20240503	11000	125.00	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
101	20250312	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	350	2	1.43	9258590400	373026	9.42	24150	25150	24100	31850	17150	24500	24820.80	0.60	2330	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2512	-41.49	4.15	12	3.69	-599.00	5982.00	36700	20240503	-32.29	11000	20241209	125.91	30700	-19.06	20250211	12900	92.64	20250102	36700	-32.29	20240503	11000	125.91	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
102	20250312	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	400	2	1.63	8458508575	340978	8.61	24150	25150	24100	31850	17150	24500	24807.21	0.60	4411	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2518	-41.57	4.16	12	3.37	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
103	20250312	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	400	2	1.63	7832421075	315753	7.98	24150	25150	24100	31850	17150	24500	24806.18	0.60	3199	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2518	-41.57	4.16	12	3.12	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
104	20250312	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	400	2	1.63	6294155525	254068	6.42	24150	25150	24100	31850	17150	24500	24774.23	0.60	10937	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2518	-41.57	4.16	12	2.51	-599.00	5982.00	36700	20240503	-32.15	11000	20241209	126.36	30700	-18.89	20250211	12900	93.02	20250102	36700	-32.15	20240503	11000	126.36	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
105	20250312	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	450	2	1.84	2569179325	104355	2.64	24150	25150	24100	31850	17150	24500	24620.38	0.60	12276	29000	26750	24450	22200	19900	27875	23325	103	7350	1000	15680	50	1	10110545	2523	-41.65	4.17	12	1.03	-599.00	5982.00	36700	20240503	-32.02	11000	20241209	126.82	30700	-18.73	20250211	12900	93.41	20250102	36700	-32.02	20240503	11000	126.82	20241209	3.86	N	112290	1000	102 억	60785	N	N	0	N	N
106	20250311	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	1650	2	7.22	98965610425	3927400	1248.51	22400	26700	22150	29700	16000	22850	25199.26	0.72	-10543	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2477	-40.90	4.10	12	38.84	-599.00	5982.00	36700	20240503	-33.24	11000	20241209	122.73	30700	-20.20	20250211	12900	89.92	20250102	36700	-33.24	20240503	11000	122.73	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
107	20250311	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	1950	2	8.53	97407844825	3864156	1228.41	22400	26700	22150	29700	16000	22850	25208.10	0.72	-18458	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2507	-41.40	4.15	12	38.22	-599.00	5982.00	36700	20240503	-32.43	11000	20241209	125.45	30700	-19.22	20250211	12900	92.25	20250102	36700	-32.43	20240503	11000	125.45	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
108	20250311	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	2250	2	9.85	91622708575	3633324	1155.03	22400	26700	22150	29700	16000	22850	25217.37	0.72	-20969	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2538	-41.90	4.20	12	35.94	-599.00	5982.00	36700	20240503	-31.61	11000	20241209	128.18	30700	-18.24	20250211	12900	94.57	20250102	36700	-31.61	20240503	11000	128.18	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
109	20250311	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	2550	2	11.16	85014038000	3372205	1072.02	22400	26700	22150	29700	16000	22850	25210.27	0.72	-31559	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2568	-42.40	4.25	12	33.35	-599.00	5982.00	36700	20240503	-30.79	11000	20241209	130.91	30700	-17.26	20250211	12900	96.90	20250102	36700	-30.79	20240503	11000	130.91	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
110	20250311	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	1950	2	8.53	80571380450	3193876	1015.33	22400	26700	22150	29700	16000	22850	25226.89	0.72	-22768	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2507	-41.40	4.15	12	31.59	-599.00	5982.00	36700	20240503	-32.43	11000	20241209	125.45	30700	-19.22	20250211	12900	92.25	20250102	36700	-32.43	20240503	11000	125.45	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
111	20250311	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	2350	2	10.28	74017169200	2931236	931.83	22400	26700	22150	29700	16000	22850	25251.24	0.72	-46432	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2548	-42.07	4.21	12	28.99	-599.00	5982.00	36700	20240503	-31.34	11000	20241209	129.09	30700	-17.92	20250211	12900	95.35	20250102	36700	-31.34	20240503	11000	129.09	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
112	20250311	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	2750	2	12.04	42111171375	1683499	535.18	22400	26700	22150	29700	16000	22850	25014.17	0.72	-35046	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2588	-42.74	4.28	12	16.65	-599.00	5982.00	36700	20240503	-30.25	11000	20241209	132.73	30700	-16.61	20250211	12900	98.45	20250102	36700	-30.25	20240503	11000	132.73	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
113	20250311	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	150	2	0.66	1944702775	85577	27.20	22400	23200	22150	29700	16000	22850	22724.49	0.72	9522	24416	23632	22816	22032	21216	24025	22425	103	6850	1000	14620	50	1	10110545	2325	-38.40	3.84	12	0.85	-599.00	5982.00	36700	20240503	-37.33	11000	20241209	109.09	30700	-25.08	20250211	12900	78.29	20250102	36700	-37.33	20240503	11000	109.09	20241209	3.76	N	112290	1000	102 억	73210	N	N	1	N	N
114	20250310	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	550	2	2.47	6872065400	300236	35.78	22050	23600	22000	28950	15650	22300	22890.13	0.60	11369	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2310	-38.15	3.82	12	2.97	-599.00	5982.00	36700	20240503	-37.74	11000	20241209	107.73	30700	-25.57	20250211	12900	77.13	20250102	36700	-37.74	20240503	11000	107.73	20241209	3.82	N	112290	1000	102 억	61043	N	N	1	N	N
115	20250310	150751	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	350	2	1.57	6513073525	284490	33.90	22050	23600	22000	28950	15650	22300	22895.07	0.60	7814	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2290	-37.81	3.79	12	2.81	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
116	20250310	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	650	2	2.91	5881559600	256775	30.60	22050	23600	22000	28950	15650	22300	22906.87	0.60	3906	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2320	-38.31	3.84	12	2.54	-599.00	5982.00	36700	20240503	-37.47	11000	20241209	108.64	30700	-25.24	20250211	12900	77.91	20250102	36700	-37.47	20240503	11000	108.64	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
117	20250310	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	450	2	2.02	5465413900	238621	28.44	22050	23600	22000	28950	15650	22300	22905.63	0.60	6452	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2300	-37.98	3.80	12	2.36	-599.00	5982.00	36700	20240503	-38.01	11000	20241209	106.82	30700	-25.90	20250211	12900	76.36	20250102	36700	-38.01	20240503	11000	106.82	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
118	20250310	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	500	2	2.24	5199165575	226902	27.04	22050	23600	22000	28950	15650	22300	22915.28	0.60	4154	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2305	-38.06	3.81	12	2.24	-599.00	5982.00	36700	20240503	-37.87	11000	20241209	107.27	30700	-25.73	20250211	12900	76.74	20250102	36700	-37.87	20240503	11000	107.27	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
119	20250310	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	350	2	1.57	4891518025	213375	25.43	22050	23600	22000	28950	15650	22300	22926.21	0.60	6775	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2290	-37.81	3.79	12	2.11	-599.00	5982.00	36700	20240503	-38.28	11000	20241209	105.91	30700	-26.22	20250211	12900	75.58	20250102	36700	-38.28	20240503	11000	105.91	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
120	20250310	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	550	2	2.47	4192118900	182377	21.73	22050	23600	22000	28950	15650	22300	22988.19	0.60	5383	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2310	-38.15	3.82	12	1.80	-599.00	5982.00	36700	20240503	-37.74	11000	20241209	107.73	30700	-25.57	20250211	12900	77.13	20250102	36700	-37.74	20240503	11000	107.73	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
121	20250310	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	22825	525	2	2.35	848755800	37767	4.50	22050	22850	22000	28950	15650	22300	22476.18	0.60	12061	25800	24050	23050	21300	20300	23550	20800	103	6650	1000	14270	50	1	10110545	2308	-38.11	3.82	12	0.37	-599.00	5982.00	36700	20240503	-37.81	11000	20241209	107.50	30700	-25.65	20250211	12900	76.94	20250102	36700	-37.81	20240503	11000	107.50	20241209	3.82	N	112290	1000	102 억	61043	N	N	0	N	N
122	20250307	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-3150	5	-12.38	19554155575	824422	30.06	24150	24800	22050	33050	17850	25450	23721.98	0.63	-2940	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2255	-37.23	3.73	12	8.15	-599.00	5982.00	36700	20240503	-39.24	11000	20241209	102.73	30700	-27.36	20250211	12900	72.87	20250102	36700	-39.24	20240503	11000	102.73	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
123	20250307	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-3200	5	-12.57	19013969950	800201	29.18	24150	24800	22050	33050	17850	25450	23761.32	0.63	-1514	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2250	-37.15	3.72	12	7.91	-599.00	5982.00	36700	20240503	-39.37	11000	20241209	102.27	30700	-27.52	20250211	12900	72.48	20250102	36700	-39.37	20240503	11000	102.27	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
124	20250307	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-2450	5	-9.63	16612103750	693985	25.31	24150	24800	23000	33050	17850	25450	23937.09	0.63	277	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2325	-38.40	3.84	12	6.86	-599.00	5982.00	36700	20240503	-37.33	11000	20241209	109.09	30700	-25.08	20250211	12900	78.29	20250102	36700	-37.33	20240503	11000	109.09	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
125	20250307	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	-1900	5	-7.47	15648045775	652512	23.79	24150	24800	23000	33050	17850	25450	23981.05	0.63	5246	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2381	-39.32	3.94	12	6.45	-599.00	5982.00	36700	20240503	-35.83	11000	20241209	114.09	30700	-23.29	20250211	12900	82.56	20250102	36700	-35.83	20240503	11000	114.09	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
126	20250307	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-2300	5	-9.04	15128161775	630247	22.98	24150	24800	23000	33050	17850	25450	24003.36	0.63	7078	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2341	-38.65	3.87	12	6.23	-599.00	5982.00	36700	20240503	-36.92	11000	20241209	110.45	30700	-24.59	20250211	12900	79.46	20250102	36700	-36.92	20240503	11000	110.45	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
127	20250307	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-1750	5	-6.88	12928236975	536027	19.55	24150	24800	23600	33050	17850	25450	24118.43	0.63	13215	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2396	-39.57	3.96	12	5.30	-599.00	5982.00	36700	20240503	-35.42	11000	20241209	115.45	30700	-22.80	20250211	12900	83.72	20250102	36700	-35.42	20240503	11000	115.45	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
128	20250307	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-1150	5	-4.52	10247098375	424699	15.49	24150	24800	23600	33050	17850	25450	24127.65	0.63	24832	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2457	-40.57	4.06	12	4.20	-599.00	5982.00	36700	20240503	-33.79	11000	20241209	120.91	30700	-20.85	20250211	12900	88.37	20250102	36700	-33.79	20240503	11000	120.91	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
129	20250307	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-1250	5	-4.91	4378740875	179964	6.56	24150	24800	24000	33050	17850	25450	24330.69	0.63	23745	30550	28000	24400	21850	18250	29275	23125	103	7600	1000	16280	50	1	10110545	2447	-40.40	4.05	12	1.78	-599.00	5982.00	36700	20240503	-34.06	11000	20241209	120.00	30700	-21.17	20250211	12900	87.60	20250102	36700	-34.06	20240503	11000	120.00	20241209	3.79	N	112290	1000	102 억	64078	N	N	2	N	N
130	20250306	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	3800	2	17.55	65870841400	2642635	1961.50	22250	26950	20800	28100	15200	21650	24922.63	1.59	-95517	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2573	-42.49	4.25	12	26.14	-599.00	5982.00	36700	20240503	-30.65	11000	20241209	131.36	30700	-17.10	20250211	12900	97.29	20250102	36700	-30.65	20240503	11000	131.36	20241209	3.86	N	112290	1000	102 억	160429	N	N	2	N	N
131	20250306	150741	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	2600	2	12.01	54751071975	2199191	1632.36	22250	26950	20800	28100	15200	21650	24896.01	1.59	-76697	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2452	-40.48	4.05	12	21.75	-599.00	5982.00	36700	20240503	-33.92	11000	20241209	120.45	30700	-21.01	20250211	12900	87.98	20250102	36700	-33.92	20240503	11000	120.45	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
132	20250306	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-700	5	-3.23	2804084775	131737	97.78	22250	22300	20800	28100	15200	21650	21285.48	1.59	-14571	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2118	-34.97	3.50	12	1.30	-599.00	5982.00	36700	20240503	-42.92	11000	20241209	90.45	30700	-31.76	20250211	12900	62.40	20250102	36700	-42.92	20240503	11000	90.45	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
133	20250306	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-700	5	-3.23	2509964025	117677	87.35	22250	22300	20900	28100	15200	21650	21329.27	1.59	-16481	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2118	-34.97	3.50	12	1.16	-599.00	5982.00	36700	20240503	-42.92	11000	20241209	90.45	30700	-31.76	20250211	12900	62.40	20250102	36700	-42.92	20240503	11000	90.45	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
134	20250306	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-600	5	-2.77	2344281550	109777	81.48	22250	22300	20900	28100	15200	21650	21354.94	1.59	-15034	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2128	-35.14	3.52	12	1.09	-599.00	5982.00	36700	20240503	-42.64	11000	20241209	91.36	30700	-31.43	20250211	12900	63.18	20250102	36700	-42.64	20240503	11000	91.36	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
135	20250306	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	-550	5	-2.54	2175594200	101781	75.55	22250	22300	20900	28100	15200	21650	21375.25	1.59	-15088	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2133	-35.23	3.53	12	1.01	-599.00	5982.00	36700	20240503	-42.51	11000	20241209	91.82	30700	-31.27	20250211	12900	63.57	20250102	36700	-42.51	20240503	11000	91.82	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
136	20250306	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	20900	-750	5	-3.46	1792080275	83530	62.00	22250	22300	20900	28100	15200	21650	21454.33	1.59	-14894	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2113	-34.89	3.49	12	0.83	-599.00	5982.00	36700	20240503	-43.05	11000	20241209	90.00	30700	-31.92	20250211	12900	62.02	20250102	36700	-43.05	20240503	11000	90.00	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
137	20250306	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	300	2	1.39	423178900	19181	14.24	22250	22300	21700	28100	15200	21650	22062.40	1.59	-7929	22583	22116	21733	21266	20883	21925	21075	103	6450	1000	13850	50	1	10110545	2219	-36.64	3.67	12	0.19	-599.00	5982.00	36700	20240503	-40.19	11000	20241209	99.55	30700	-28.50	20250211	12900	70.16	20250102	36700	-40.19	20240503	11000	99.55	20241209	3.86	N	112290	1000	102 억	160429	N	N	32	N	N
138	20250305	160733	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	2545082250	117457	71.11	22200	22200	21350	28050	15150	21600	21668.51	1.63	-4673	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2189	-36.14	3.62	12	1.16	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	3.93	N	112290	1000	102 억	164652	N	N	32	N	N
139	20250305	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	2309756550	106587	64.53	22200	22200	21350	28050	15150	21600	21670.44	1.63	-5975	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2189	-36.14	3.62	12	1.05	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
140	20250305	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	100	2	0.46	1901977325	87836	53.18	22200	22200	21350	28050	15150	21600	21654.00	1.63	-2204	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2194	-36.23	3.63	12	0.87	-599.00	5982.00	36700	20240503	-40.87	11000	20241209	97.27	30700	-29.32	20250211	12900	68.22	20250102	36700	-40.87	20240503	11000	97.27	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
141	20250305	130732	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	1675525775	77377	46.85	22200	22200	21350	28050	15150	21600	21654.36	1.63	-4723	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2189	-36.14	3.62	12	0.77	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
142	20250305	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	21375	-225	5	-1.04	1477105350	68134	41.25	22200	22200	21350	28050	15150	21600	21679.93	1.63	-8659	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2161	-35.68	3.57	12	0.67	-599.00	5982.00	36700	20240503	-41.76	11000	20241209	94.32	30700	-30.37	20250211	12900	65.70	20250102	36700	-41.76	20240503	11000	94.32	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
143	20250305	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	100	2	0.46	1156790350	53261	32.24	22200	22200	21400	28050	15150	21600	21720.26	1.63	-11221	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2194	-36.23	3.63	12	0.53	-599.00	5982.00	36700	20240503	-40.87	11000	20241209	97.27	30700	-29.32	20250211	12900	68.22	20250102	36700	-40.87	20240503	11000	97.27	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
144	20250305	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	0	3	0.00	801273825	37016	22.41	22200	22200	21400	28050	15150	21600	21647.25	1.63	-13124	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2184	-36.06	3.61	12	0.37	-599.00	5982.00	36700	20240503	-41.14	11000	20241209	96.36	30700	-29.64	20250211	12900	67.44	20250102	36700	-41.14	20240503	11000	96.36	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
145	20250305	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	50	2	0.23	250075400	11465	6.94	22200	22200	21550	28050	15150	21600	21820.48	1.63	-7758	22933	22266	21383	20716	19833	22600	21050	103	6450	1000	13820	50	1	10110545	2189	-36.14	3.62	12	0.11	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	3.93	N	112290	1000	102 억	164652	N	N	242	N	N
146	20250304	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	-100	5	-0.46	3472683050	161954	53.42	21000	22050	20500	28200	15200	21700	21441.97	1.55	1949	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2184	-36.06	3.61	12	1.60	-599.00	5982.00	36700	20240503	-41.14	11000	20241209	96.36	30700	-29.64	20250211	12900	67.44	20250102	36700	-41.14	20240503	11000	96.36	20241209	3.71	N	112290	1000	102 억	157146	N	N	242	N	N
147	20250304	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	150	2	0.69	3222429175	150407	49.61	21000	22050	20500	28200	15200	21700	21424.73	1.55	5064	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2209	-36.48	3.65	12	1.49	-599.00	5982.00	36700	20240503	-40.46	11000	20241209	98.64	30700	-28.83	20250211	12900	69.38	20250102	36700	-40.46	20240503	11000	98.64	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
148	20250304	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	-100	5	-0.46	2659569075	124394	41.03	21000	21950	20500	28200	15200	21700	21380.20	1.55	-1401	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2184	-36.06	3.61	12	1.23	-599.00	5982.00	36700	20240503	-41.14	11000	20241209	96.36	30700	-29.64	20250211	12900	67.44	20250102	36700	-41.14	20240503	11000	96.36	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
149	20250304	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	-50	5	-0.23	2462461100	115274	38.02	21000	21950	20500	28200	15200	21700	21361.81	1.55	-1539	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2189	-36.14	3.62	12	1.14	-599.00	5982.00	36700	20240503	-41.01	11000	20241209	96.82	30700	-29.48	20250211	12900	67.83	20250102	36700	-41.01	20240503	11000	96.82	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
150	20250304	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	50	2	0.23	2292846100	107465	35.45	21000	21950	20500	28200	15200	21700	21335.74	1.55	-3061	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2199	-36.31	3.64	12	1.06	-599.00	5982.00	36700	20240503	-40.74	11000	20241209	97.73	30700	-29.15	20250211	12900	68.60	20250102	36700	-40.74	20240503	11000	97.73	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
151	20250304	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	50	2	0.23	1956664500	92034	30.36	21000	21900	20500	28200	15200	21700	21260.23	1.55	2307	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2199	-36.31	3.64	12	0.91	-599.00	5982.00	36700	20240503	-40.74	11000	20241209	97.73	30700	-29.15	20250211	12900	68.60	20250102	36700	-40.74	20240503	11000	97.73	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
152	20250304	100720	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-150	5	-0.69	1575718125	74443	24.56	21000	21850	20500	28200	15200	21700	21166.77	1.55	1329	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2179	-35.98	3.60	12	0.74	-599.00	5982.00	36700	20240503	-41.28	11000	20241209	95.91	30700	-29.80	20250211	12900	67.05	20250102	36700	-41.28	20240503	11000	95.91	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N
153	20250304	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-650	5	-3.00	494458950	23633	7.80	21000	21300	20500	28200	15200	21700	20922.36	1.55	3463	23100	22400	21950	21250	20800	22175	21025	103	6500	1000	13880	50	1	10110545	2128	-35.14	3.52	12	0.23	-599.00	5982.00	36700	20240503	-42.64	11000	20241209	91.36	30700	-31.43	20250211	12900	63.18	20250102	36700	-42.64	20240503	11000	91.36	20241209	3.71	N	112290	1000	102 억	157146	N	N	5	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History