KissMeData/050760/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240329	160519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1818	-40	5	-2.15	74816156	40782	251.54	1857	1857	1808	2415	1301	1858	1834.67	0.73	-1600	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	297	-5.43	0.47	12	0.25	-335.00	3846.00	2985	20230504	-39.10	1808	20240329	0.55	2280	-20.26	20240117	1808	0.55	20240329	2985	-39.10	20230504	1808	0.55	20240329	1.94	N	050760	500	81 억	119092	N	N	N	N
3	20240329	150520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1825	-33	5	-1.78	66875288	36417	224.62	1857	1857	1808	2415	1301	1858	1836.38	0.73	-1433	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	298	-5.45	0.47	12	0.22	-335.00	3846.00	2985	20230504	-38.86	1808	20240329	0.94	2280	-19.96	20240117	1808	0.94	20240329	2985	-38.86	20230504	1808	0.94	20240329	1.94	N	050760	500	81 억	119092	N	N	N	N
4	20240329	140514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1830	-28	5	-1.51	57251607	31139	192.06	1857	1857	1808	2415	1301	1858	1838.58	0.73	-1717	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	299	-5.46	0.48	12	0.19	-335.00	3846.00	2985	20230504	-38.69	1808	20240329	1.22	2280	-19.74	20240117	1808	1.22	20240329	2985	-38.69	20230504	1808	1.22	20240329	1.94	N	050760	500	81 억	119092	N	N	N	N
5	20240329	130510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1834	-24	5	-1.29	52837309	28741	177.27	1857	1857	1808	2415	1301	1858	1838.39	0.73	-1328	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	300	-5.47	0.48	12	0.18	-335.00	3846.00	2985	20230504	-38.56	1808	20240329	1.44	2280	-19.56	20240117	1808	1.44	20240329	2985	-38.56	20230504	1808	1.44	20240329	1.94	N	050760	500	81 억	119092	N	N	N	N
6	20240329	120514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-18	5	-0.97	27049585	14674	90.51	1857	1857	1839	2415	1301	1858	1843.37	0.73	-186	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	301	-5.49	0.48	12	0.09	-335.00	3846.00	2985	20230504	-38.36	1830	20231024	0.55	2280	-19.30	20240117	1835	0.27	20240327	2985	-38.36	20230504	1830	0.55	20231024	1.94	N	050760	500	81 억	119092	N	N	N	N
7	20240329	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	-15	5	-0.81	19928054	10803	66.63	1857	1857	1839	2415	1301	1858	1844.68	0.73	-352	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	301	-5.50	0.48	12	0.07	-335.00	3846.00	2985	20230504	-38.26	1830	20231024	0.71	2280	-19.17	20240117	1835	0.44	20240327	2985	-38.26	20230504	1830	0.71	20231024	1.94	N	050760	500	81 억	119092	N	N	N	N
8	20240329	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-8	5	-0.43	18423713	9988	61.60	1857	1857	1839	2415	1301	1858	1844.58	0.73	-302	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	302	-5.52	0.48	12	0.06	-335.00	3846.00	2985	20230504	-38.02	1830	20231024	1.09	2280	-18.86	20240117	1835	0.82	20240327	2985	-38.02	20230504	1830	1.09	20231024	1.94	N	050760	500	81 억	119092	N	N	N	N
9	20240329	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	-1	5	-0.05	4029690	2170	13.38	1857	1857	1857	2415	1301	1858	1857.00	0.73	-76	1864	1860	1856	1852	1848	1863	1855	82	557	500	1260	1	1	16334678	303	-5.54	0.48	12	0.01	-335.00	3846.00	2985	20230504	-37.79	1830	20231024	1.48	2280	-18.55	20240117	1835	1.20	20240327	2985	-37.79	20230504	1830	1.48	20231024	1.94	N	050760	500	81 억	119092	N	N	N	N
10	20240328	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-3	5	-0.16	30059855	16213	133.74	1852	1860	1852	2415	1303	1861	1854.06	0.73	-103	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.55	0.48	12	0.10	-335.00	3846.00	2985	20230504	-37.76	1830	20231024	1.53	2280	-18.51	20240117	1835	1.25	20240327	2985	-37.76	20230504	1830	1.53	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
11	20240328	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-2	5	-0.11	28211164	15218	125.53	1852	1860	1852	2415	1303	1861	1853.80	0.73	-84	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	304	-5.55	0.48	12	0.09	-335.00	3846.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1835	1.31	20240327	2985	-37.72	20230504	1830	1.58	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
12	20240328	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	-5	5	-0.27	25211373	13601	112.19	1852	1860	1852	2415	1303	1861	1853.64	0.73	-73	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.54	0.48	12	0.08	-335.00	3846.00	2985	20230504	-37.82	1830	20231024	1.42	2280	-18.60	20240117	1835	1.14	20240327	2985	-37.82	20230504	1830	1.42	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
13	20240328	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	-5	5	-0.27	24999789	13487	111.25	1852	1860	1852	2415	1303	1861	1853.62	0.73	-73	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.54	0.48	12	0.08	-335.00	3846.00	2985	20230504	-37.82	1830	20231024	1.42	2280	-18.60	20240117	1835	1.14	20240327	2985	-37.82	20230504	1830	1.42	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
14	20240328	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	-5	5	-0.27	23519299	12689	104.67	1852	1860	1852	2415	1303	1861	1853.52	0.73	-73	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.54	0.48	12	0.08	-335.00	3846.00	2985	20230504	-37.82	1830	20231024	1.42	2280	-18.60	20240117	1835	1.14	20240327	2985	-37.82	20230504	1830	1.42	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
15	20240328	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-8	5	-0.43	21875387	11803	97.36	1852	1860	1852	2415	1303	1861	1853.37	0.73	-73	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.53	0.48	12	0.07	-335.00	3846.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1835	0.98	20240327	2985	-37.92	20230504	1830	1.26	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
16	20240328	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-7	5	-0.38	10039596	5419	44.70	1852	1860	1852	2415	1303	1861	1852.66	0.73	-14	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.53	0.48	12	0.03	-335.00	3846.00	2985	20230504	-37.89	1830	20231024	1.31	2280	-18.68	20240117	1835	1.04	20240327	2985	-37.89	20230504	1830	1.31	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
17	20240328	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-9	5	-0.48	38901	21	0.17	1852	1852	1852	2415	1303	1861	1852.00	0.73	-8	1878	1869	1852	1843	1826	1874	1848	82	554	500	1260	1	1	16334678	303	-5.53	0.48	12	0.00	-335.00	3846.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1835	0.93	20240327	2985	-37.96	20230504	1830	1.20	20231024	1.94	N	050760	500	81 억	119195	N	N	N	N
18	20240327	160514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	17	2	0.92	22407186	12122	103.37	1844	1861	1835	2395	1291	1844	1848.42	0.73	-285	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	304	-5.56	0.48	12	0.07	-335.00	3846.00	2985	20230504	-37.65	1830	20231024	1.69	2280	-18.38	20240117	1835	1.42	20240327	2985	-37.65	20230504	1830	1.69	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
19	20240327	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	3	2	0.16	18801142	10184	86.84	1844	1850	1835	2395	1291	1844	1846.15	0.73	-265	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	302	-5.51	0.48	12	0.06	-335.00	3846.00	2985	20230504	-38.12	1830	20231024	0.93	2280	-18.99	20240117	1835	0.65	20240327	2985	-38.12	20230504	1830	0.93	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
20	20240327	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	2	2	0.11	18599927	10075	85.91	1844	1850	1835	2395	1291	1844	1846.15	0.73	-265	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	302	-5.51	0.48	12	0.06	-335.00	3846.00	2985	20230504	-38.16	1830	20231024	0.87	2280	-19.04	20240117	1835	0.60	20240327	2985	-38.16	20230504	1830	0.87	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
21	20240327	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	0	3	0.00	18039152	9771	83.32	1844	1850	1835	2395	1291	1844	1846.19	0.73	-265	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	301	-5.50	0.48	12	0.06	-335.00	3846.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1835	0.49	20240327	2985	-38.22	20230504	1830	0.77	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
22	20240327	120517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	0	3	0.00	16910129	9160	78.11	1844	1850	1835	2395	1291	1844	1846.08	0.73	-245	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	301	-5.50	0.48	12	0.06	-335.00	3846.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1835	0.49	20240327	2985	-38.22	20230504	1830	0.77	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
23	20240327	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	3	2	0.16	15792983	8555	72.95	1844	1850	1835	2395	1291	1844	1846.05	0.73	-245	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	302	-5.51	0.48	12	0.05	-335.00	3846.00	2985	20230504	-38.12	1830	20231024	0.93	2280	-18.99	20240117	1835	0.65	20240327	2985	-38.12	20230504	1830	0.93	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
24	20240327	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	5	2	0.27	14780268	8007	68.28	1844	1850	1835	2395	1291	1844	1845.92	0.73	-97	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	302	-5.52	0.48	12	0.05	-335.00	3846.00	2985	20230504	-38.06	1830	20231024	1.04	2280	-18.90	20240117	1835	0.76	20240327	2985	-38.06	20230504	1830	1.04	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
25	20240327	090516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	-9	5	-0.49	862495	469	4.00	1844	1844	1835	2395	1291	1844	1839.01	0.73	-69	1868	1855	1849	1836	1830	1853	1834	82	551	500	1250	1	1	16334678	300	-5.48	0.48	12	0.00	-335.00	3846.00	2985	20230504	-38.53	1830	20231024	0.27	2280	-19.52	20240117	1835	0.00	20240327	2985	-38.53	20230504	1830	0.27	20231024	1.95	N	050760	500	81 억	119480	N	N	N	N
26	20240326	160431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-18	5	-0.97	21247044	11488	39.50	1862	1862	1843	2420	1304	1862	1849.50	0.73	-1462	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	301	-10.66	0.44	12	0.07	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
27	20240326	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-18	5	-0.97	17925183	9687	33.31	1862	1862	1843	2420	1304	1862	1850.44	0.73	77	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	301	-10.66	0.44	12	0.06	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
28	20240326	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-12	5	-0.64	17221866	9306	32.00	1862	1862	1843	2420	1304	1862	1850.62	0.73	77	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	302	-10.69	0.44	12	0.06	-173.00	4179.00	2985	20230504	-38.02	1830	20231024	1.09	2280	-18.86	20240117	1837	0.71	20240305	2985	-38.02	20230504	1830	1.09	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
29	20240326	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-17	5	-0.91	16400111	8861	30.47	1862	1862	1843	2420	1304	1862	1850.82	0.73	31	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	301	-10.66	0.44	12	0.05	-173.00	4179.00	2985	20230504	-38.19	1830	20231024	0.82	2280	-19.08	20240117	1837	0.44	20240305	2985	-38.19	20230504	1830	0.82	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
30	20240326	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-7	5	-0.38	13417650	7245	24.91	1862	1862	1843	2420	1304	1862	1851.99	0.73	21	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	303	-10.72	0.44	12	0.04	-173.00	4179.00	2985	20230504	-37.86	1830	20231024	1.37	2280	-18.64	20240117	1837	0.98	20240305	2985	-37.86	20230504	1830	1.37	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
31	20240326	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	-19	5	-1.02	12848810	6937	23.85	1862	1862	1843	2420	1304	1862	1852.21	0.73	21	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	301	-10.65	0.44	12	0.04	-173.00	4179.00	2985	20230504	-38.26	1830	20231024	0.71	2280	-19.17	20240117	1837	0.33	20240305	2985	-38.26	20230504	1830	0.71	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
32	20240326	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-3	5	-0.16	10946175	5907	20.31	1862	1862	1846	2420	1304	1862	1853.09	0.73	-14	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	304	-10.75	0.44	12	0.04	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
33	20240326	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	0	3	0.00	595840	320	1.10	1862	1862	1862	2420	1304	1862	1862.00	0.73	0	1884	1873	1857	1846	1830	1878	1851	82	558	500	1260	1	1	16334678	304	-10.76	0.45	12	0.00	-173.00	4179.00	2985	20230504	-37.62	1830	20231024	1.75	2280	-18.33	20240117	1837	1.36	20240305	2985	-37.62	20230504	1830	1.75	20231024	1.93	N	050760	500	81 억	119423	N	N	N	N
34	20240325	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	13	2	0.70	53653162	29031	79.09	1850	1868	1841	2400	1295	1849	1848.02	0.73	952	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	304	-10.76	0.45	12	0.18	-173.00	4179.00	2985	20230504	-37.62	1830	20231024	1.75	2280	-18.33	20240117	1837	1.36	20240305	2985	-37.62	20230504	1830	1.75	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
35	20240325	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-5	5	-0.27	46376597	25100	68.38	1850	1868	1841	2400	1295	1849	1847.67	0.73	1066	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	301	-10.66	0.44	12	0.15	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
36	20240325	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-4	5	-0.22	44895974	24297	66.19	1850	1868	1841	2400	1295	1849	1847.80	0.73	618	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	301	-10.66	0.44	12	0.15	-173.00	4179.00	2985	20230504	-38.19	1830	20231024	0.82	2280	-19.08	20240117	1837	0.44	20240305	2985	-38.19	20230504	1830	0.82	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
37	20240325	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-5	5	-0.27	43440933	23508	64.04	1850	1868	1841	2400	1295	1849	1847.92	0.73	381	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	301	-10.66	0.44	12	0.14	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
38	20240325	120529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	-2	5	-0.11	35322591	19103	52.04	1850	1868	1843	2400	1295	1849	1849.06	0.73	187	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	302	-10.68	0.44	12	0.12	-173.00	4179.00	2985	20230504	-38.12	1830	20231024	0.93	2280	-18.99	20240117	1837	0.54	20240305	2985	-38.12	20230504	1830	0.93	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
39	20240325	110524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-1	5	-0.05	31925960	17265	47.03	1850	1868	1843	2400	1295	1849	1849.17	0.73	-22	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	302	-10.68	0.44	12	0.11	-173.00	4179.00	2985	20230504	-38.09	1830	20231024	0.98	2280	-18.95	20240117	1837	0.60	20240305	2985	-38.09	20230504	1830	0.98	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
40	20240325	100525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-1	5	-0.05	20505383	11079	30.18	1850	1868	1847	2400	1295	1849	1850.83	0.73	-43	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	302	-10.68	0.44	12	0.07	-173.00	4179.00	2985	20230504	-38.09	1830	20231024	0.98	2280	-18.95	20240117	1837	0.60	20240305	2985	-38.09	20230504	1830	0.98	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
41	20240325	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	19	2	1.03	13080888	7065	19.25	1850	1868	1850	2400	1295	1849	1851.51	0.73	-173	1894	1871	1856	1833	1818	1864	1826	82	551	500	1250	1	1	16334678	305	-10.80	0.45	12	0.04	-173.00	4179.00	2985	20230504	-37.42	1830	20231024	2.08	2280	-18.07	20240117	1837	1.69	20240305	2985	-37.42	20230504	1830	2.08	20231024	1.94	N	050760	500	81 억	118471	N	N	N	N
42	20240322	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-21	5	-1.12	67973218	36704	197.76	1870	1879	1841	2430	1309	1870	1851.93	0.74	-2916	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	302	-10.69	0.44	12	0.22	-173.00	4179.00	2985	20230504	-38.06	1830	20231024	1.04	2280	-18.90	20240117	1837	0.65	20240305	2985	-38.06	20230504	1830	1.04	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
43	20240322	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-22	5	-1.18	63734084	34409	185.39	1870	1879	1841	2430	1309	1870	1852.25	0.74	-2975	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	302	-10.68	0.44	12	0.21	-173.00	4179.00	2985	20230504	-38.09	1830	20231024	0.98	2280	-18.95	20240117	1837	0.60	20240305	2985	-38.09	20230504	1830	0.98	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
44	20240322	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-24	5	-1.28	57493297	31031	167.19	1870	1879	1841	2430	1309	1870	1852.77	0.74	-3378	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	302	-10.67	0.44	12	0.19	-173.00	4179.00	2985	20230504	-38.16	1830	20231024	0.87	2280	-19.04	20240117	1837	0.49	20240305	2985	-38.16	20230504	1830	0.87	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
45	20240322	130525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-22	5	-1.18	49137988	26504	142.80	1870	1879	1841	2430	1309	1870	1853.98	0.74	-3026	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	302	-10.68	0.44	12	0.16	-173.00	4179.00	2985	20230504	-38.09	1830	20231024	0.98	2280	-18.95	20240117	1837	0.60	20240305	2985	-38.09	20230504	1830	0.98	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
46	20240322	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-24	5	-1.28	42993621	23181	124.90	1870	1879	1841	2430	1309	1870	1854.69	0.74	-2884	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	302	-10.67	0.44	12	0.14	-173.00	4179.00	2985	20230504	-38.16	1830	20231024	0.87	2280	-19.04	20240117	1837	0.49	20240305	2985	-38.16	20230504	1830	0.87	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
47	20240322	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-18	5	-0.96	24944667	13413	72.27	1870	1879	1841	2430	1309	1870	1859.74	0.74	137	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	303	-10.71	0.44	12	0.08	-173.00	4179.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1837	0.82	20240305	2985	-37.96	20230504	1830	1.20	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
48	20240322	100521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-11	5	-0.59	24549160	13200	71.12	1870	1879	1841	2430	1309	1870	1859.78	0.74	95	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	304	-10.75	0.44	12	0.08	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
49	20240322	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-17	5	-0.91	13768301	7373	39.73	1870	1870	1852	2430	1309	1870	1867.39	0.74	-18	1890	1879	1862	1851	1834	1885	1857	82	560	500	1270	1	1	16334678	303	-10.71	0.44	12	0.05	-173.00	4179.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1837	0.87	20240305	2985	-37.92	20230504	1830	1.26	20231024	1.98	N	050760	500	81 억	121387	N	N	N	N
50	20240321	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	15	2	0.81	34513200	18559	80.71	1845	1873	1845	2410	1299	1855	1859.65	0.73	1990	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	305	-10.81	0.45	12	0.11	-173.00	4179.00	2985	20230504	-37.35	1830	20231024	2.19	2280	-17.98	20240117	1837	1.80	20240305	2985	-37.35	20230504	1830	2.19	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
51	20240321	150521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	4	2	0.22	31883998	17152	74.59	1845	1873	1845	2410	1299	1855	1858.91	0.73	2012	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	304	-10.75	0.44	12	0.11	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
52	20240321	140521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	18	2	0.97	28434190	15298	66.53	1845	1873	1845	2410	1299	1855	1858.69	0.73	1369	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	306	-10.83	0.45	12	0.09	-173.00	4179.00	2985	20230504	-37.25	1830	20231024	2.35	2280	-17.85	20240117	1837	1.96	20240305	2985	-37.25	20230504	1830	2.35	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
53	20240321	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	4	2	0.22	17702454	9539	41.48	1845	1871	1845	2410	1299	1855	1855.80	0.73	495	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	304	-10.75	0.44	12	0.06	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
54	20240321	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	4	2	0.22	13418487	7231	31.45	1845	1871	1845	2410	1299	1855	1855.69	0.73	162	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	304	-10.75	0.44	12	0.04	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
55	20240321	110520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	7	2	0.38	9287997	5013	21.80	1845	1862	1845	2410	1299	1855	1852.78	0.73	61	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	304	-10.76	0.45	12	0.03	-173.00	4179.00	2985	20230504	-37.62	1830	20231024	1.75	2280	-18.33	20240117	1837	1.36	20240305	2985	-37.62	20230504	1830	1.75	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
56	20240321	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-2	5	-0.11	5792838	3129	13.61	1845	1855	1845	2410	1299	1855	1851.34	0.73	38	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	303	-10.71	0.44	12	0.02	-173.00	4179.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1837	0.87	20240305	2985	-37.92	20230504	1830	1.26	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
57	20240321	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-10	5	-0.54	232470	126	0.55	1845	1845	1845	2410	1299	1855	1845.00	0.73	0	1869	1861	1851	1843	1833	1866	1848	82	555	500	1260	1	1	16334678	301	-10.66	0.44	12	0.00	-173.00	4179.00	2985	20230504	-38.19	1830	20231024	0.82	2280	-19.08	20240117	1837	0.44	20240305	2985	-38.19	20230504	1830	0.82	20231024	1.95	N	050760	500	81 억	119397	N	N	N	N
58	20240320	160517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-5	5	-0.27	42587578	22994	79.87	1841	1859	1841	2415	1302	1860	1852.12	0.74	-800	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	303	-10.72	0.44	12	0.14	-173.00	4179.00	2985	20230504	-37.86	1830	20231024	1.37	2280	-18.64	20240117	1837	0.98	20240305	2985	-37.86	20230504	1830	1.37	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
59	20240320	150517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-8	5	-0.43	41263846	22278	77.38	1841	1859	1841	2415	1302	1860	1852.22	0.74	-817	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	303	-10.71	0.44	12	0.14	-173.00	4179.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1837	0.82	20240305	2985	-37.96	20230504	1830	1.20	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
60	20240320	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-8	5	-0.43	40917507	22091	76.73	1841	1859	1841	2415	1302	1860	1852.23	0.74	-909	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	303	-10.71	0.44	12	0.14	-173.00	4179.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1837	0.82	20240305	2985	-37.96	20230504	1830	1.20	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
61	20240320	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-12	5	-0.65	10999598	5963	20.71	1841	1852	1841	2415	1302	1860	1844.64	0.74	-1013	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	302	-10.68	0.44	12	0.04	-173.00	4179.00	2985	20230504	-38.09	1830	20231024	0.98	2280	-18.95	20240117	1837	0.60	20240305	2985	-38.09	20230504	1830	0.98	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
62	20240320	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-11	5	-0.59	10585579	5739	19.93	1841	1852	1841	2415	1302	1860	1844.50	0.74	-886	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	302	-10.69	0.44	12	0.04	-173.00	4179.00	2985	20230504	-38.06	1830	20231024	1.04	2280	-18.90	20240117	1837	0.65	20240305	2985	-38.06	20230504	1830	1.04	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
63	20240320	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-16	5	-0.86	6933274	3759	13.06	1841	1852	1841	2415	1302	1860	1844.45	0.74	-845	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	301	-10.66	0.44	12	0.02	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
64	20240320	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-14	5	-0.75	6636368	3598	12.50	1841	1852	1841	2415	1302	1860	1844.46	0.74	-838	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	302	-10.67	0.44	12	0.02	-173.00	4179.00	2985	20230504	-38.16	1830	20231024	0.87	2280	-19.04	20240117	1837	0.49	20240305	2985	-38.16	20230504	1830	0.87	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
65	20240320	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-8	5	-0.43	2278769	1237	4.30	1841	1852	1841	2415	1302	1860	1842.17	0.74	-118	1874	1866	1854	1846	1834	1871	1851	82	555	500	1260	1	1	16334678	303	-10.71	0.44	12	0.01	-173.00	4179.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1837	0.82	20240305	2985	-37.96	20230504	1830	1.20	20231024	1.95	N	050760	500	81 억	120197	N	N	N	N
66	20240319	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1860	-3	5	-0.16	53302467	28791	193.27	1850	1862	1842	2420	1305	1863	1851.36	0.74	-703	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	304	-10.75	0.45	12	0.18	-173.00	4179.00	2985	20230504	-37.69	1830	20231024	1.64	2280	-18.42	20240117	1837	1.25	20240305	2985	-37.69	20230504	1830	1.64	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
67	20240319	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-19	5	-1.02	46772234	25270	169.63	1850	1862	1843	2420	1305	1863	1850.90	0.74	-612	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	301	-10.66	0.44	12	0.15	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
68	20240319	140518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-14	5	-0.75	33824940	18258	122.56	1850	1862	1849	2420	1305	1863	1852.61	0.74	-349	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	302	-10.69	0.44	12	0.11	-173.00	4179.00	2985	20230504	-38.06	1830	20231024	1.04	2280	-18.90	20240117	1837	0.65	20240305	2985	-38.06	20230504	1830	1.04	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
69	20240319	130450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	-11	5	-0.59	10533659	5678	38.12	1850	1862	1850	2420	1305	1863	1855.17	0.74	-219	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	303	-10.71	0.44	12	0.03	-173.00	4179.00	2985	20230504	-37.96	1830	20231024	1.20	2280	-18.77	20240117	1837	0.82	20240305	2985	-37.96	20230504	1830	1.20	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
70	20240319	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-10	5	-0.54	9056838	4882	32.77	1850	1862	1850	2420	1305	1863	1855.15	0.74	-219	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	303	-10.71	0.44	12	0.03	-173.00	4179.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1837	0.87	20240305	2985	-37.92	20230504	1830	1.26	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
71	20240319	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	-12	5	-0.64	8225628	4433	29.76	1850	1862	1850	2420	1305	1863	1855.54	0.74	-219	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	302	-10.70	0.44	12	0.03	-173.00	4179.00	2985	20230504	-37.99	1830	20231024	1.15	2280	-18.82	20240117	1837	0.76	20240305	2985	-37.99	20230504	1830	1.15	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
72	20240319	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-9	5	-0.48	4095777	2204	14.79	1850	1862	1850	2420	1305	1863	1858.34	0.74	-170	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	303	-10.72	0.44	12	0.01	-173.00	4179.00	2985	20230504	-37.89	1830	20231024	1.31	2280	-18.68	20240117	1837	0.93	20240305	2985	-37.89	20230504	1830	1.31	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
73	20240319	090516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-4	5	-0.21	1228992	662	4.44	1850	1859	1850	2420	1305	1863	1856.48	0.74	-90	1872	1867	1859	1854	1846	1863	1850	82	557	500	1260	1	1	16334678	304	-10.75	0.44	12	0.00	-173.00	4179.00	2985	20230504	-37.72	1830	20231024	1.58	2280	-18.46	20240117	1837	1.20	20240305	2985	-37.72	20230504	1830	1.58	20231024	1.95	N	050760	500	81 억	120900	N	N	N	N
74	20240318	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	-11	5	-0.59	26340907	14173	110.07	1864	1864	1851	2435	1312	1874	1858.53	0.74	-143	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	304	-10.77	0.45	12	0.09	-173.00	4179.00	2985	20230504	-37.59	1830	20231024	1.80	2280	-18.29	20240117	1837	1.42	20240305	2985	-37.59	20230504	1830	1.80	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
75	20240318	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	-18	5	-0.96	21075021	11336	88.04	1864	1864	1855	2435	1312	1874	1859.12	0.74	-140	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	303	-10.73	0.44	12	0.07	-173.00	4179.00	2985	20230504	-37.82	1830	20231024	1.42	2280	-18.60	20240117	1837	1.03	20240305	2985	-37.82	20230504	1830	1.42	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
76	20240318	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	-17	5	-0.91	15787142	8490	65.94	1864	1864	1855	2435	1312	1874	1859.50	0.74	-134	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	303	-10.73	0.44	12	0.05	-173.00	4179.00	2985	20230504	-37.79	1830	20231024	1.48	2280	-18.55	20240117	1837	1.09	20240305	2985	-37.79	20230504	1830	1.48	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
77	20240318	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-16	5	-0.85	14669878	7889	61.27	1864	1864	1855	2435	1312	1874	1859.54	0.74	-107	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	303	-10.74	0.44	12	0.05	-173.00	4179.00	2985	20230504	-37.76	1830	20231024	1.53	2280	-18.51	20240117	1837	1.14	20240305	2985	-37.76	20230504	1830	1.53	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
78	20240318	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-16	5	-0.85	11756826	6321	49.09	1864	1864	1855	2435	1312	1874	1859.96	0.74	-95	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	303	-10.74	0.44	12	0.04	-173.00	4179.00	2985	20230504	-37.76	1830	20231024	1.53	2280	-18.51	20240117	1837	1.14	20240305	2985	-37.76	20230504	1830	1.53	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
79	20240318	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	-13	5	-0.69	6109551	3283	25.50	1864	1864	1855	2435	1312	1874	1860.97	0.74	-89	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	304	-10.76	0.45	12	0.02	-173.00	4179.00	2985	20230504	-37.65	1830	20231024	1.69	2280	-18.38	20240117	1837	1.31	20240305	2985	-37.65	20230504	1830	1.69	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
80	20240318	100513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	-17	5	-0.91	5146403	2765	21.47	1864	1864	1855	2435	1312	1874	1861.27	0.74	-65	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	303	-10.73	0.44	12	0.02	-173.00	4179.00	2985	20230504	-37.79	1830	20231024	1.48	2280	-18.55	20240117	1837	1.09	20240305	2985	-37.79	20230504	1830	1.48	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
81	20240318	090512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1864	-10	5	-0.53	2330000	1250	9.71	1864	1864	1864	2435	1312	1874	1864.00	0.74	0	1898	1886	1865	1853	1832	1875	1842	82	561	500	1270	1	1	16334678	304	-10.77	0.45	12	0.01	-173.00	4179.00	2985	20230504	-37.55	1830	20231024	1.86	2280	-18.25	20240117	1837	1.47	20240305	2985	-37.55	20230504	1830	1.86	20231024	1.99	N	050760	500	81 억	121043	N	N	N	N
82	20240315	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1874	-6	5	-0.32	23880372	12876	38.07	1877	1877	1844	2440	1316	1880	1854.64	0.74	-65	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	306	-10.83	0.45	12	0.08	-173.00	4179.00	2985	20230504	-37.22	1830	20231024	2.40	2280	-17.81	20240117	1837	2.01	20240305	2985	-37.22	20230504	1830	2.40	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
83	20240315	150444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-27	5	-1.44	21037377	11357	33.58	1877	1877	1844	2440	1316	1880	1852.37	0.74	-65	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	303	-10.71	0.44	12	0.07	-173.00	4179.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1837	0.87	20240305	2985	-37.92	20230504	1830	1.26	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
84	20240315	140441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-26	5	-1.38	18632693	10058	29.74	1877	1877	1844	2440	1316	1880	1852.52	0.74	-63	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	303	-10.72	0.44	12	0.06	-173.00	4179.00	2985	20230504	-37.89	1830	20231024	1.31	2280	-18.68	20240117	1837	0.93	20240305	2985	-37.89	20230504	1830	1.31	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
85	20240315	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-27	5	-1.44	18350873	9906	29.29	1877	1877	1844	2440	1316	1880	1852.50	0.74	-63	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	303	-10.71	0.44	12	0.06	-173.00	4179.00	2985	20230504	-37.92	1830	20231024	1.26	2280	-18.73	20240117	1837	0.87	20240305	2985	-37.92	20230504	1830	1.26	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
86	20240315	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	-19	5	-1.01	17079715	9220	27.26	1877	1877	1844	2440	1316	1880	1852.46	0.74	-120	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	304	-10.76	0.45	12	0.06	-173.00	4179.00	2985	20230504	-37.65	1830	20231024	1.69	2280	-18.38	20240117	1837	1.31	20240305	2985	-37.65	20230504	1830	1.69	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
87	20240315	110504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-31	5	-1.65	15821592	8541	25.25	1877	1877	1844	2440	1316	1880	1852.43	0.74	-49	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	302	-10.69	0.44	12	0.05	-173.00	4179.00	2985	20230504	-38.06	1830	20231024	1.04	2280	-18.90	20240117	1837	0.65	20240305	2985	-38.06	20230504	1830	1.04	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
88	20240315	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-35	5	-1.86	13337257	7197	21.28	1877	1877	1844	2440	1316	1880	1853.17	0.74	-62	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	301	-10.66	0.44	12	0.04	-173.00	4179.00	2985	20230504	-38.19	1830	20231024	0.82	2280	-19.08	20240117	1837	0.44	20240305	2985	-38.19	20230504	1830	0.82	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
89	20240315	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-25	5	-1.33	2111771	1131	3.34	1877	1877	1855	2440	1316	1880	1867.17	0.74	-95	1941	1910	1884	1853	1827	1897	1840	82	560	500	1270	1	1	16334678	303	-10.72	0.44	12	0.01	-173.00	4179.00	2985	20230504	-37.86	1830	20231024	1.37	2280	-18.64	20240117	1837	0.98	20240305	2985	-37.86	20230504	1830	1.37	20231024	1.98	N	050760	500	81 억	121108	N	N	N	N
90	20240314	160504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	-27	5	-1.42	64013584	33825	280.40	1907	1915	1858	2475	1335	1907	1892.49	0.74	-272	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	307	-10.87	0.45	12	0.21	-173.00	4179.00	2985	20230504	-37.02	1830	20231024	2.73	2280	-17.54	20240117	1837	2.34	20240305	2985	-37.02	20230504	1830	2.73	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
91	20240314	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	-39	5	-2.05	53636644	28263	234.29	1907	1915	1868	2475	1335	1907	1897.77	0.74	-360	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	305	-10.80	0.45	12	0.17	-173.00	4179.00	2985	20230504	-37.42	1830	20231024	2.08	2280	-18.07	20240117	1837	1.69	20240305	2985	-37.42	20230504	1830	2.08	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
92	20240314	140505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	-4	5	-0.21	31227743	16377	135.76	1907	1915	1884	2475	1335	1907	1906.80	0.74	-212	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	311	-11.00	0.46	12	0.10	-173.00	4179.00	2985	20230504	-36.25	1830	20231024	3.99	2280	-16.54	20240117	1837	3.59	20240305	2985	-36.25	20230504	1830	3.99	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
93	20240314	130502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1896	-11	5	-0.58	8604754	4543	37.66	1907	1915	1884	2475	1335	1907	1894.07	0.74	-205	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	310	-10.96	0.45	12	0.03	-173.00	4179.00	2985	20230504	-36.48	1830	20231024	3.61	2280	-16.84	20240117	1837	3.21	20240305	2985	-36.48	20230504	1830	3.61	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
94	20240314	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-19	5	-1.00	8251258	4356	36.11	1907	1915	1884	2475	1335	1907	1894.23	0.74	-205	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	308	-10.91	0.45	12	0.03	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1837	2.78	20240305	2985	-36.75	20230504	1830	3.17	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
95	20240314	110504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-20	5	-1.05	5896928	3110	25.78	1907	1915	1884	2475	1335	1907	1896.12	0.74	-209	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	308	-10.91	0.45	12	0.02	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1837	2.72	20240305	2985	-36.78	20230504	1830	3.11	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
96	20240314	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1897	-10	5	-0.52	2157052	1131	9.38	1907	1915	1890	2475	1335	1907	1907.21	0.74	-268	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	310	-10.97	0.45	12	0.01	-173.00	4179.00	2985	20230504	-36.45	1830	20231024	3.66	2280	-16.80	20240117	1837	3.27	20240305	2985	-36.45	20230504	1830	3.66	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
97	20240314	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	8	2	0.42	1568398	821	6.81	1907	1915	1906	2475	1335	1907	1910.35	0.74	-293	1929	1917	1899	1887	1869	1924	1894	82	568	500	1290	1	1	16334678	313	-11.07	0.46	12	0.01	-173.00	4179.00	2985	20230504	-35.85	1830	20231024	4.64	2280	-16.01	20240117	1837	4.25	20240305	2985	-35.85	20230504	1830	4.64	20231024	1.98	N	050760	500	81 억	121380	N	N	N	N
98	20240313	160459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	1	2	0.05	22784446	12061	75.72	1906	1911	1881	2475	1335	1906	1889.10	0.74	-235	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	312	-11.02	0.46	12	0.07	-173.00	4179.00	2985	20230504	-36.11	1830	20231024	4.21	2280	-16.36	20240117	1837	3.81	20240305	2985	-36.11	20230504	1830	4.21	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
99	20240313	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-19	5	-1.00	19443939	10298	64.65	1906	1911	1881	2475	1335	1906	1888.13	0.74	-289	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.91	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1837	2.72	20240305	2985	-36.78	20230504	1830	3.11	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
100	20240313	140503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-19	5	-1.00	18583059	9842	61.79	1906	1911	1881	2475	1335	1906	1888.14	0.74	-289	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.91	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1837	2.72	20240305	2985	-36.78	20230504	1830	3.11	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
101	20240313	130506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1884	-22	5	-1.15	17572383	9306	58.42	1906	1911	1881	2475	1335	1906	1888.29	0.74	-281	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.89	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.88	1830	20231024	2.95	2280	-17.37	20240117	1837	2.56	20240305	2985	-36.88	20230504	1830	2.95	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
102	20240313	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	-20	5	-1.05	16970746	8987	56.42	1906	1911	1881	2475	1335	1906	1888.37	0.74	-281	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.90	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.82	1830	20231024	3.06	2280	-17.28	20240117	1837	2.67	20240305	2985	-36.82	20230504	1830	3.06	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
103	20240313	110500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1884	-22	5	-1.15	11709086	6197	38.90	1906	1911	1881	2475	1335	1906	1889.48	0.74	-191	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.89	0.45	12	0.04	-173.00	4179.00	2985	20230504	-36.88	1830	20231024	2.95	2280	-17.37	20240117	1837	2.56	20240305	2985	-36.88	20230504	1830	2.95	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
104	20240313	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	-20	5	-1.05	10894431	5765	36.19	1906	1911	1881	2475	1335	1906	1889.75	0.74	-118	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	308	-10.90	0.45	12	0.04	-173.00	4179.00	2985	20230504	-36.82	1830	20231024	3.06	2280	-17.28	20240117	1837	2.67	20240305	2985	-36.82	20230504	1830	3.06	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
105	20240313	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	-11	5	-0.58	2362689	1240	7.78	1906	1906	1895	2475	1335	1906	1905.39	0.74	-122	1919	1912	1900	1893	1881	1906	1887	82	569	500	1290	1	1	16334678	310	-10.95	0.45	12	0.01	-173.00	4179.00	2985	20230504	-36.52	1830	20231024	3.55	2280	-16.89	20240117	1837	3.16	20240305	2985	-36.52	20230504	1830	3.55	20231024	1.99	N	050760	500	81 억	121614	N	N	N	N
106	20240312	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	-1	5	-0.05	30057528	15875	89.54	1907	1907	1888	2475	1335	1907	1893.39	0.75	-1235	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	311	-11.02	0.46	12	0.10	-173.00	4179.00	2985	20230504	-36.15	1830	20231024	4.15	2280	-16.40	20240117	1837	3.76	20240305	2985	-36.15	20230504	1830	4.15	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
107	20240312	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	-13	5	-0.68	23304259	12309	69.43	1907	1907	1888	2475	1335	1907	1893.27	0.75	-956	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	309	-10.95	0.45	12	0.08	-173.00	4179.00	2985	20230504	-36.55	1830	20231024	3.50	2280	-16.93	20240117	1837	3.10	20240305	2985	-36.55	20230504	1830	3.50	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
108	20240312	140450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	-13	5	-0.68	19722850	10418	58.76	1907	1907	1888	2475	1335	1907	1893.15	0.75	-952	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	309	-10.95	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.55	1830	20231024	3.50	2280	-16.93	20240117	1837	3.10	20240305	2985	-36.55	20230504	1830	3.50	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
109	20240312	130437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-16	5	-0.84	18452464	9746	54.97	1907	1907	1888	2475	1335	1907	1893.34	0.75	-935	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	309	-10.93	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.65	1830	20231024	3.33	2280	-17.06	20240117	1837	2.94	20240305	2985	-36.65	20230504	1830	3.33	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
110	20240312	120457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-19	5	-1.00	14201248	7500	42.30	1907	1907	1888	2475	1335	1907	1893.50	0.75	-862	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	308	-10.91	0.45	12	0.05	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1837	2.78	20240305	2985	-36.75	20230504	1830	3.17	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
111	20240312	110456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-16	5	-0.84	9966751	5258	29.66	1907	1907	1891	2475	1335	1907	1895.54	0.75	-582	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	309	-10.93	0.45	12	0.03	-173.00	4179.00	2985	20230504	-36.65	1830	20231024	3.33	2280	-17.06	20240117	1837	2.94	20240305	2985	-36.65	20230504	1830	3.33	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
112	20240312	100454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	-7	5	-0.37	5547489	2923	16.49	1907	1907	1891	2475	1335	1907	1897.88	0.75	-582	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	310	-10.98	0.45	12	0.02	-173.00	4179.00	2985	20230504	-36.35	1830	20231024	3.83	2280	-16.67	20240117	1837	3.43	20240305	2985	-36.35	20230504	1830	3.83	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
113	20240312	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1904	-3	5	-0.16	1081263	567	3.20	1907	1907	1904	2475	1335	1907	1906.99	0.75	-3	1947	1927	1904	1884	1861	1937	1894	82	568	500	1290	1	1	16334678	311	-11.01	0.46	12	0.00	-173.00	4179.00	2985	20230504	-36.21	1830	20231024	4.04	2280	-16.49	20240117	1837	3.65	20240305	2985	-36.21	20230504	1830	4.04	20231024	1.98	N	050760	500	81 억	122849	N	N	N	N
114	20240311	160453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	4	2	0.21	33693385	17728	77.72	1903	1924	1881	2470	1333	1903	1900.54	0.75	-120	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	312	-11.02	0.46	12	0.11	-173.00	4179.00	2985	20230504	-36.11	1830	20231024	4.21	2280	-16.36	20240117	1837	3.81	20240305	2985	-36.11	20230504	1830	4.21	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
115	20240311	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	3	2	0.16	25504088	13433	58.89	1903	1924	1881	2470	1333	1903	1898.61	0.75	-124	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	311	-11.02	0.46	12	0.08	-173.00	4179.00	2985	20230504	-36.15	1830	20231024	4.15	2280	-16.40	20240117	1837	3.76	20240305	2985	-36.15	20230504	1830	4.15	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
116	20240311	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	-9	5	-0.47	17875688	9427	41.33	1903	1903	1881	2470	1333	1903	1896.22	0.75	-36	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	309	-10.95	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.55	1830	20231024	3.50	2280	-16.93	20240117	1837	3.10	20240305	2985	-36.55	20230504	1830	3.50	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
117	20240311	130454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	-10	5	-0.53	17870008	9424	41.31	1903	1903	1881	2470	1333	1903	1896.22	0.75	-35	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	309	-10.94	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.58	1830	20231024	3.44	2280	-16.97	20240117	1837	3.05	20240305	2985	-36.58	20230504	1830	3.44	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
118	20240311	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-16	5	-0.84	16880123	8900	39.02	1903	1903	1881	2470	1333	1903	1896.64	0.75	-37	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	308	-10.91	0.45	12	0.05	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1837	2.72	20240305	2985	-36.78	20230504	1830	3.11	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
119	20240311	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-15	5	-0.79	16279925	8582	37.62	1903	1903	1881	2470	1333	1903	1896.98	0.75	-19	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	308	-10.91	0.45	12	0.05	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1837	2.78	20240305	2985	-36.75	20230504	1830	3.17	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
120	20240311	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	-15	5	-0.79	15061856	7937	34.79	1903	1903	1881	2470	1333	1903	1897.68	0.75	-19	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	308	-10.91	0.45	12	0.05	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1837	2.78	20240305	2985	-36.75	20230504	1830	3.17	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
121	20240311	090447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1902	-1	5	-0.05	7202589	3785	16.59	1903	1903	1900	2470	1333	1903	1902.93	0.75	-157	1948	1925	1899	1876	1850	1912	1863	82	567	500	1290	1	1	16334678	311	-10.99	0.46	12	0.02	-173.00	4179.00	2985	20230504	-36.28	1830	20231024	3.93	2280	-16.58	20240117	1837	3.54	20240305	2985	-36.28	20230504	1830	3.93	20231024	1.98	N	050760	500	81 억	122965	N	N	N	N
122	20240308	160451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	-19	5	-0.99	43380475	22811	74.23	1922	1922	1873	2495	1346	1922	1901.73	0.77	-3432	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	311	-11.00	0.46	12	0.14	-173.00	4179.00	2985	20230504	-36.25	1830	20231024	3.99	2280	-16.54	20240117	1837	3.59	20240305	2985	-36.25	20230504	1830	3.99	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
123	20240308	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	-27	5	-1.40	36990463	19453	63.30	1922	1922	1873	2495	1346	1922	1901.53	0.77	-3382	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	310	-10.95	0.45	12	0.12	-173.00	4179.00	2985	20230504	-36.52	1830	20231024	3.55	2280	-16.89	20240117	1837	3.16	20240305	2985	-36.52	20230504	1830	3.55	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
124	20240308	140448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1883	-39	5	-2.03	26807455	14096	45.87	1922	1922	1873	2495	1346	1922	1901.78	0.77	-563	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	308	-10.88	0.45	12	0.09	-173.00	4179.00	2985	20230504	-36.92	1830	20231024	2.90	2280	-17.41	20240117	1837	2.50	20240305	2985	-36.92	20230504	1830	2.90	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
125	20240308	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	-27	5	-1.40	22684669	11916	38.77	1922	1922	1873	2495	1346	1922	1903.72	0.77	-533	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	310	-10.95	0.45	12	0.07	-173.00	4179.00	2985	20230504	-36.52	1830	20231024	3.55	2280	-16.89	20240117	1837	3.16	20240305	2985	-36.52	20230504	1830	3.55	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
126	20240308	120449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	-35	5	-1.82	20325476	10670	34.72	1922	1922	1873	2495	1346	1922	1904.92	0.77	-282	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	308	-10.91	0.45	12	0.07	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1837	2.72	20240305	2985	-36.78	20230504	1830	3.11	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
127	20240308	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	-42	5	-2.19	17554290	9205	29.95	1922	1922	1873	2495	1346	1922	1907.04	0.77	-272	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	307	-10.87	0.45	12	0.06	-173.00	4179.00	2985	20230504	-37.02	1830	20231024	2.73	2280	-17.54	20240117	1837	2.34	20240305	2985	-37.02	20230504	1830	2.73	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
128	20240308	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1901	-21	5	-1.09	11792841	6164	20.06	1922	1922	1901	2495	1346	1922	1913.18	0.77	-532	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	311	-10.99	0.45	12	0.04	-173.00	4179.00	2985	20230504	-36.31	1830	20231024	3.88	2280	-16.62	20240117	1837	3.48	20240305	2985	-36.31	20230504	1830	3.88	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
129	20240308	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	0	3	0.00	6008172	3126	10.17	1922	1922	1922	2495	1346	1922	1922.00	0.77	-187	1956	1938	1904	1886	1852	1948	1896	82	573	500	1300	1	1	16334678	314	-11.11	0.46	12	0.02	-173.00	4179.00	2985	20230504	-35.61	1830	20231024	5.03	2280	-15.70	20240117	1837	4.63	20240305	2985	-35.61	20230504	1830	5.03	20231024	1.98	N	050760	500	81 억	126267	N	N	N	N
130	20240307	160446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	43	2	2.29	57696574	30627	179.59	1879	1922	1870	2440	1316	1879	1883.85	0.77	47	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	314	-11.11	0.46	12	0.19	-173.00	4179.00	2985	20230504	-35.61	1830	20231024	5.03	2280	-15.70	20240117	1837	4.63	20240305	2985	-35.61	20230504	1830	5.03	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
131	20240307	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	7	2	0.37	49210879	26177	153.49	1879	1905	1870	2440	1316	1879	1879.93	0.77	252	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	308	-10.90	0.45	12	0.16	-173.00	4179.00	2985	20230504	-36.82	1830	20231024	3.06	2280	-17.28	20240117	1837	2.67	20240305	2985	-36.82	20230504	1830	3.06	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
132	20240307	140439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1871	-8	5	-0.43	38055438	20223	118.58	1879	1905	1870	2440	1316	1879	1881.79	0.77	301	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	306	-10.82	0.45	12	0.12	-173.00	4179.00	2985	20230504	-37.32	1830	20231024	2.24	2280	-17.94	20240117	1837	1.85	20240305	2985	-37.32	20230504	1830	2.24	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
133	20240307	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	-6	5	-0.32	35291730	18746	109.92	1879	1905	1870	2440	1316	1879	1882.63	0.77	301	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	306	-10.83	0.45	12	0.11	-173.00	4179.00	2985	20230504	-37.25	1830	20231024	2.35	2280	-17.85	20240117	1837	1.96	20240305	2985	-37.25	20230504	1830	2.35	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
134	20240307	120444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	-6	5	-0.32	31476830	16709	97.98	1879	1905	1870	2440	1316	1879	1883.82	0.77	228	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	306	-10.83	0.45	12	0.10	-173.00	4179.00	2985	20230504	-37.25	1830	20231024	2.35	2280	-17.85	20240117	1837	1.96	20240305	2985	-37.25	20230504	1830	2.35	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
135	20240307	110446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1879	0	3	0.00	23377793	12392	72.66	1879	1905	1879	2440	1316	1879	1886.52	0.77	-339	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	307	-10.86	0.45	12	0.08	-173.00	4179.00	2985	20230504	-37.05	1830	20231024	2.68	2280	-17.59	20240117	1837	2.29	20240305	2985	-37.05	20230504	1830	2.68	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
136	20240307	100443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	10	2	0.53	20664928	10950	64.21	1879	1905	1879	2440	1316	1879	1887.21	0.77	-137	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	309	-10.92	0.45	12	0.07	-173.00	4179.00	2985	20230504	-36.72	1830	20231024	3.22	2280	-17.15	20240117	1837	2.83	20240305	2985	-36.72	20230504	1830	3.22	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
137	20240307	090443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	9	2	0.48	2914755	1545	9.06	1879	1888	1879	2440	1316	1879	1886.57	0.77	-228	1907	1893	1865	1851	1823	1900	1858	82	561	500	1270	1	1	16334678	308	-10.91	0.45	12	0.01	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1837	2.78	20240305	2985	-36.75	20230504	1830	3.17	20231024	2.02	N	050760	500	81 억	126220	N	N	N	N
138	20240306	160444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1879	9	2	0.48	31546512	16994	57.24	1837	1879	1837	2430	1309	1870	1856.33	0.78	-1687	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	307	-10.86	0.45	12	0.10	-173.00	4179.00	2985	20230504	-37.05	1830	20231024	2.68	2280	-17.59	20240117	1837	2.29	20240306	2985	-37.05	20230504	1830	2.68	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
139	20240306	150442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-12	5	-0.64	29596360	15956	53.75	1837	1870	1837	2430	1309	1870	1854.87	0.78	-1544	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	303	-10.74	0.44	12	0.10	-173.00	4179.00	2985	20230504	-37.76	1830	20231024	1.53	2280	-18.51	20240117	1837	1.14	20240306	2985	-37.76	20230504	1830	1.53	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
140	20240306	140442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-15	5	-0.80	29375248	15837	53.35	1837	1870	1837	2430	1309	1870	1854.85	0.78	-1544	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	303	-10.72	0.44	12	0.10	-173.00	4179.00	2985	20230504	-37.86	1830	20231024	1.37	2280	-18.64	20240117	1837	0.98	20240306	2985	-37.86	20230504	1830	1.37	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
141	20240306	130443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1869	-1	5	-0.05	24466540	13209	44.49	1837	1869	1837	2430	1309	1870	1852.26	0.78	-858	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	305	-10.80	0.45	12	0.08	-173.00	4179.00	2985	20230504	-37.39	1830	20231024	2.13	2280	-18.03	20240117	1837	1.74	20240306	2985	-37.39	20230504	1830	2.13	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
142	20240306	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	-19	5	-1.02	19796864	10705	36.06	1837	1857	1837	2430	1309	1870	1849.31	0.78	38	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	302	-10.70	0.44	12	0.07	-173.00	4179.00	2985	20230504	-37.99	1830	20231024	1.15	2280	-18.82	20240117	1837	0.76	20240306	2985	-37.99	20230504	1830	1.15	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
143	20240306	110442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	-19	5	-1.02	11805895	6388	21.52	1837	1857	1837	2430	1309	1870	1848.14	0.78	38	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	302	-10.70	0.44	12	0.04	-173.00	4179.00	2985	20230504	-37.99	1830	20231024	1.15	2280	-18.82	20240117	1837	0.76	20240306	2985	-37.99	20230504	1830	1.15	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
144	20240306	100434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	-27	5	-1.44	3624697	1965	6.62	1837	1857	1837	2430	1309	1870	1844.63	0.78	-255	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	301	-10.65	0.44	12	0.01	-173.00	4179.00	2985	20230504	-38.26	1830	20231024	0.71	2280	-19.17	20240117	1837	0.33	20240306	2985	-38.26	20230504	1830	0.71	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
145	20240306	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	-33	5	-1.76	1023209	557	1.88	1837	1837	1837	2430	1309	1870	1837.00	0.78	280	1893	1881	1859	1847	1825	1887	1853	82	560	500	1270	1	1	16334678	300	-10.62	0.44	12	0.00	-173.00	4179.00	2985	20230504	-38.46	1830	20231024	0.38	2280	-19.43	20240117	1837	0.00	20240306	2985	-38.46	20230504	1830	0.38	20231024	2.05	N	050760	500	81 억	127885	N	N	N	N
146	20240305	160438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	2	2	0.11	54771825	29682	171.34	1868	1871	1837	2425	1308	1868	1845.20	0.80	-2373	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	305	-10.81	0.45	12	0.18	-173.00	4179.00	2985	20230504	-37.35	1830	20231024	2.19	2280	-17.98	20240117	1837	1.80	20240305	2985	-37.35	20230504	1830	2.19	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
147	20240305	150439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-24	5	-1.28	48440952	26267	151.63	1868	1871	1837	2425	1308	1868	1844.18	0.80	-2352	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	301	-10.66	0.44	12	0.16	-173.00	4179.00	2985	20230504	-38.22	1830	20231024	0.77	2280	-19.12	20240117	1837	0.38	20240305	2985	-38.22	20230504	1830	0.77	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
148	20240305	140434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1838	-30	5	-1.61	38368339	20795	120.04	1868	1871	1837	2425	1308	1868	1845.08	0.80	-2353	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	300	-10.62	0.44	12	0.13	-173.00	4179.00	2985	20230504	-38.43	1830	20231024	0.44	2280	-19.39	20240117	1837	0.05	20240305	2985	-38.43	20230504	1830	0.44	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
149	20240305	130438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	-25	5	-1.34	32678565	17701	102.18	1868	1871	1837	2425	1308	1868	1846.14	0.80	-2416	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	301	-10.65	0.44	12	0.11	-173.00	4179.00	2985	20230504	-38.26	1830	20231024	0.71	2280	-19.17	20240117	1837	0.33	20240305	2985	-38.26	20230504	1830	0.71	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
150	20240305	120436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-28	5	-1.50	29545939	15999	92.36	1868	1871	1837	2425	1308	1868	1846.74	0.80	-2393	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	301	-10.64	0.44	12	0.10	-173.00	4179.00	2985	20230504	-38.36	1830	20231024	0.55	2280	-19.30	20240117	1837	0.16	20240305	2985	-38.36	20230504	1830	0.55	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
151	20240305	110438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-23	5	-1.23	18166659	9819	56.68	1868	1871	1844	2425	1308	1868	1850.15	0.80	-178	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	301	-10.66	0.44	12	0.06	-173.00	4179.00	2985	20230504	-38.19	1830	20231024	0.82	2280	-19.08	20240117	1844	0.05	20240305	2985	-38.19	20230504	1830	0.82	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
152	20240305	100433	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-18	5	-0.96	8222302	4438	25.62	1868	1871	1850	2425	1308	1868	1852.70	0.80	209	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	302	-10.69	0.44	12	0.03	-173.00	4179.00	2985	20230504	-38.02	1830	20231024	1.09	2280	-18.86	20240117	1850	0.00	20240305	2985	-38.02	20230504	1830	1.09	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
153	20240305	090435	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	0	3	0.00	943340	505	2.92	1868	1868	1868	2425	1308	1868	1868.00	0.80	-91	1880	1873	1862	1855	1844	1877	1859	82	557	500	1270	1	1	16334678	305	-10.80	0.45	12	0.00	-173.00	4179.00	2985	20230504	-37.42	1830	20231024	2.08	2280	-18.07	20240117	1851	0.92	20240304	2985	-37.42	20230504	1830	2.08	20231024	2.06	N	050760	500	81 억	130247	N	N	N	N
154	20240304	160435	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	5	2	0.27	31693760	17008	69.10	1863	1869	1851	2420	1305	1863	1863.46	0.80	197	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.80	0.45	12	0.10	-173.00	4179.00	2985	20230504	-37.42	1830	20231024	2.08	2280	-18.07	20240117	1851	0.92	20240304	2985	-37.42	20230504	1830	2.08	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
155	20240304	150433	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	3	2	0.16	14236157	7632	31.01	1863	1869	1863	2420	1305	1863	1865.32	0.80	219	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.79	0.45	12	0.05	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
156	20240304	140409	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	3	2	0.16	13571693	7276	29.56	1863	1869	1863	2420	1305	1863	1865.27	0.80	225	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.79	0.45	12	0.04	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
157	20240304	130430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	3	2	0.16	12789837	6857	27.86	1863	1869	1863	2420	1305	1863	1865.22	0.80	225	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.79	0.45	12	0.04	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
158	20240304	120410	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	2	2	0.11	9430747	5057	20.55	1863	1869	1863	2420	1305	1863	1864.89	0.80	-147	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.78	0.45	12	0.03	-173.00	4179.00	2985	20230504	-37.52	1830	20231024	1.91	2280	-18.20	20240117	1853	0.65	20240229	2985	-37.52	20230504	1830	1.91	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
159	20240304	110428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	3	2	0.16	6734727	3612	14.67	1863	1869	1863	2420	1305	1863	1864.54	0.80	-124	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.79	0.45	12	0.02	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
160	20240304	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1867	4	2	0.21	6018167	3228	13.11	1863	1869	1863	2420	1305	1863	1864.36	0.80	-93	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	305	-10.79	0.45	12	0.02	-173.00	4179.00	2985	20230504	-37.45	1830	20231024	2.02	2280	-18.11	20240117	1853	0.76	20240229	2985	-37.45	20230504	1830	2.02	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N
161	20240304	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	0	3	0.00	2768418	1486	6.04	1863	1863	1863	2420	1305	1863	1863.00	0.80	-204	1903	1883	1868	1848	1833	1875	1840	82	557	500	1260	1	1	16334678	304	-10.77	0.45	12	0.01	-173.00	4179.00	2985	20230504	-37.59	1830	20231024	1.80	2280	-18.29	20240117	1853	0.54	20240229	2985	-37.59	20230504	1830	1.80	20231024	2.05	N	050760	500	81 억	129973	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History