KissMeData/196700/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	investmentCareful	shortOverheated
2	20240329	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	5	2	0.29	105393921	60513	211.47	1738	1753	1732	2255	1217	1738	1741.67	1.01	-2599	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	250	24.90	0.73	12	0.42	70.00	2378.00	2930	20230417	-40.51	1605	20240129	8.60	1960	-11.07	20240108	1605	8.60	20240129	2930	-40.51	20230417	1605	8.60	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
3	20240329	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	9	2	0.52	101871180	58492	204.41	1738	1753	1732	2255	1217	1738	1741.63	1.01	-2594	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	251	24.96	0.73	12	0.41	70.00	2378.00	2930	20230417	-40.38	1605	20240129	8.85	1960	-10.87	20240108	1605	8.85	20240129	2930	-40.38	20230417	1605	8.85	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
4	20240329	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-4	5	-0.23	81855625	47029	164.35	1738	1753	1732	2255	1217	1738	1740.54	1.01	-2417	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	249	24.77	0.73	12	0.33	70.00	2378.00	2930	20230417	-40.82	1605	20240129	8.04	1960	-11.53	20240108	1605	8.04	20240129	2930	-40.82	20230417	1605	8.04	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
5	20240329	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-5	5	-0.29	75248253	43232	151.08	1738	1753	1732	2255	1217	1738	1740.57	1.01	-2387	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	249	24.76	0.73	12	0.30	70.00	2378.00	2930	20230417	-40.85	1605	20240129	7.98	1960	-11.58	20240108	1605	7.98	20240129	2930	-40.85	20230417	1605	7.98	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
6	20240329	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-4	5	-0.23	69060546	39661	138.60	1738	1753	1732	2255	1217	1738	1741.27	1.01	-2387	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	249	24.77	0.73	12	0.28	70.00	2378.00	2930	20230417	-40.82	1605	20240129	8.04	1960	-11.53	20240108	1605	8.04	20240129	2930	-40.82	20230417	1605	8.04	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
7	20240329	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	0	3	0.00	63507897	36460	127.42	1738	1753	1737	2255	1217	1738	1741.85	1.01	-2387	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	250	24.83	0.73	12	0.25	70.00	2378.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
8	20240329	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	0	3	0.00	61399754	35247	123.18	1738	1753	1737	2255	1217	1738	1741.99	1.01	-2800	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	250	24.83	0.73	12	0.25	70.00	2378.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
9	20240329	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	14	2	0.81	22367172	12849	44.90	1738	1753	1738	2255	1217	1738	1740.77	1.01	-2531	1756	1747	1742	1733	1728	1751	1737	72	517	500	1140	1	1	14364144	252	25.03	0.74	12	0.09	70.00	2378.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	1.13	N	196700	500	71 억	144424	N	N	N	N
10	20240328	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-16	5	-0.91	49855186	28615	50.74	1737	1751	1737	2280	1228	1754	1742.27	1.00	565	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	250	24.83	0.73	12	0.20	70.00	2378.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
11	20240328	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-9	5	-0.51	41074075	23563	41.78	1737	1751	1737	2280	1228	1754	1743.16	1.00	463	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	251	24.93	0.73	12	0.16	70.00	2378.00	2930	20230417	-40.44	1605	20240129	8.72	1960	-10.97	20240108	1605	8.72	20240129	2930	-40.44	20230417	1605	8.72	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
12	20240328	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-8	5	-0.46	38277831	21960	38.94	1737	1751	1737	2280	1228	1754	1743.07	1.00	886	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	251	24.94	0.73	12	0.15	70.00	2378.00	2930	20230417	-40.41	1605	20240129	8.79	1960	-10.92	20240108	1605	8.79	20240129	2930	-40.41	20230417	1605	8.79	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
13	20240328	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-4	5	-0.23	33148752	19019	33.72	1737	1750	1737	2280	1228	1754	1742.93	1.00	2304	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	251	25.00	0.74	12	0.13	70.00	2378.00	2930	20230417	-40.27	1605	20240129	9.03	1960	-10.71	20240108	1605	9.03	20240129	2930	-40.27	20230417	1605	9.03	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
14	20240328	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-11	5	-0.63	30120620	17281	30.64	1737	1748	1737	2280	1228	1754	1742.99	1.00	2699	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	250	24.90	0.73	12	0.12	70.00	2378.00	2930	20230417	-40.51	1605	20240129	8.60	1960	-11.07	20240108	1605	8.60	20240129	2930	-40.51	20230417	1605	8.60	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
15	20240328	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-6	5	-0.34	24347189	13974	24.78	1737	1748	1737	2280	1228	1754	1742.32	1.00	3054	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	251	24.97	0.74	12	0.10	70.00	2378.00	2930	20230417	-40.34	1605	20240129	8.91	1960	-10.82	20240108	1605	8.91	20240129	2930	-40.34	20230417	1605	8.91	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
16	20240328	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-9	5	-0.51	15914492	9144	16.21	1737	1748	1737	2280	1228	1754	1740.43	1.00	3121	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	251	24.93	0.73	12	0.06	70.00	2378.00	2930	20230417	-40.44	1605	20240129	8.72	1960	-10.97	20240108	1605	8.72	20240129	2930	-40.44	20230417	1605	8.72	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
17	20240328	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-15	5	-0.86	5560707	3200	5.67	1737	1745	1737	2280	1228	1754	1737.72	1.00	290	1841	1797	1771	1727	1701	1784	1714	72	526	500	1150	1	1	14364144	250	24.84	0.73	12	0.02	70.00	2378.00	2930	20230417	-40.65	1605	20240129	8.35	1960	-11.28	20240108	1605	8.35	20240129	2930	-40.65	20230417	1605	8.35	20240129	1.13	N	196700	500	71 억	143876	N	N	N	N
18	20240327	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	-27	5	-1.52	100209530	56391	87.37	1781	1815	1745	2315	1247	1781	1777.05	1.06	-7949	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	252	-2.96	0.75	12	0.39	-592.00	2335.00	2930	20230417	-40.14	1605	20240129	9.28	1960	-10.51	20240108	1605	9.28	20240129	2930	-40.14	20230417	1605	9.28	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
19	20240327	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-29	5	-1.63	98240129	55268	85.63	1781	1815	1745	2315	1247	1781	1777.52	1.06	-8254	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	252	-2.96	0.75	12	0.38	-592.00	2335.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
20	20240327	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-25	5	-1.40	88117603	49490	76.68	1781	1815	1756	2315	1247	1781	1780.51	1.06	-5876	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	252	-2.97	0.75	12	0.34	-592.00	2335.00	2930	20230417	-40.07	1605	20240129	9.41	1960	-10.41	20240108	1605	9.41	20240129	2930	-40.07	20230417	1605	9.41	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
21	20240327	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-25	5	-1.40	81951324	45980	71.24	1781	1815	1756	2315	1247	1781	1782.33	1.06	-5612	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	252	-2.97	0.75	12	0.32	-592.00	2335.00	2930	20230417	-40.07	1605	20240129	9.41	1960	-10.41	20240108	1605	9.41	20240129	2930	-40.07	20230417	1605	9.41	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
22	20240327	120909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-20	5	-1.12	73650701	41262	63.93	1781	1815	1761	2315	1247	1781	1784.95	1.06	-4414	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	253	-2.97	0.75	12	0.29	-592.00	2335.00	2930	20230417	-39.90	1605	20240129	9.72	1960	-10.15	20240108	1605	9.72	20240129	2930	-39.90	20230417	1605	9.72	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
23	20240327	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-1	5	-0.06	54459372	30394	47.09	1781	1815	1771	2315	1247	1781	1791.78	1.06	-2159	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	256	-3.01	0.76	12	0.21	-592.00	2335.00	2930	20230417	-39.25	1605	20240129	10.90	1960	-9.18	20240108	1605	10.90	20240129	2930	-39.25	20230417	1605	10.90	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
24	20240327	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	32	2	1.80	38280092	21418	33.19	1781	1813	1771	2315	1247	1781	1787.29	1.06	-1663	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	260	-3.06	0.78	12	0.15	-592.00	2335.00	2930	20230417	-38.12	1605	20240129	12.96	1960	-7.50	20240108	1605	12.96	20240129	2930	-38.12	20230417	1605	12.96	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
25	20240327	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	0	3	0.00	8387537	4710	7.30	1781	1781	1771	2315	1247	1781	1780.79	1.06	-579	1823	1802	1765	1744	1707	1812	1754	72	534	500	1170	1	1	14364144	256	-3.01	0.76	12	0.03	-592.00	2335.00	2930	20230417	-39.22	1605	20240129	10.97	1960	-9.13	20240108	1605	10.97	20240129	2930	-39.22	20230417	1605	10.97	20240129	1.14	N	196700	500	71 억	151825	N	N	N	N
26	20240326	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	44	2	2.53	112885035	64540	57.05	1730	1786	1728	2255	1216	1737	1749.07	1.02	4575	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	256	-3.01	0.76	12	0.45	-592.00	2335.00	2930	20230417	-39.22	1605	20240129	10.97	1960	-9.13	20240108	1605	10.97	20240129	2930	-39.22	20230417	1605	10.97	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
27	20240326	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	38	2	2.19	107051896	61266	54.16	1730	1786	1728	2255	1216	1737	1747.33	1.02	4493	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	255	-3.00	0.76	12	0.43	-592.00	2335.00	2930	20230417	-39.42	1605	20240129	10.59	1960	-9.44	20240108	1605	10.59	20240129	2930	-39.42	20230417	1605	10.59	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
28	20240326	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	15	2	0.86	78416614	45017	39.79	1730	1753	1728	2255	1216	1737	1741.93	1.02	3815	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	252	-2.96	0.75	12	0.31	-592.00	2335.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
29	20240326	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	12	2	0.69	71134805	40858	36.12	1730	1753	1728	2255	1216	1737	1741.03	1.02	3251	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	251	-2.95	0.75	12	0.28	-592.00	2335.00	2930	20230417	-40.31	1605	20240129	8.97	1960	-10.77	20240108	1605	8.97	20240129	2930	-40.31	20230417	1605	8.97	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
30	20240326	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	15	2	0.86	61961105	35616	31.48	1730	1753	1728	2255	1216	1737	1739.70	1.02	3205	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	252	-2.96	0.75	12	0.25	-592.00	2335.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
31	20240326	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	4	2	0.23	50723367	29184	25.80	1730	1747	1728	2255	1216	1737	1738.05	1.02	2891	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	250	-2.94	0.75	12	0.20	-592.00	2335.00	2930	20230417	-40.58	1605	20240129	8.47	1960	-11.17	20240108	1605	8.47	20240129	2930	-40.58	20230417	1605	8.47	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
32	20240326	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	8	2	0.46	34277291	19743	17.45	1730	1747	1728	2255	1216	1737	1736.17	1.02	2573	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	251	-2.95	0.75	12	0.14	-592.00	2335.00	2930	20230417	-40.44	1605	20240129	8.72	1960	-10.97	20240108	1605	8.72	20240129	2930	-40.44	20230417	1605	8.72	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
33	20240326	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	0	3	0.00	5860379	3380	2.99	1730	1737	1728	2255	1216	1737	1733.84	1.02	-85	1811	1773	1743	1705	1675	1759	1691	72	518	500	1140	1	1	14364144	250	-2.93	0.74	12	0.02	-592.00	2335.00	2930	20230417	-40.72	1605	20240129	8.22	1960	-11.38	20240108	1605	8.22	20240129	2930	-40.72	20230417	1605	8.22	20240129	1.20	N	196700	500	71 억	147194	N	N	N	N
34	20240325	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-53	5	-2.96	195619013	113032	56.23	1781	1781	1713	2325	1253	1790	1730.60	1.01	1740	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	250	-2.93	0.74	12	0.79	-592.00	2335.00	2930	20230417	-40.72	1605	20240129	8.22	1960	-11.38	20240108	1605	8.22	20240129	2930	-40.72	20230417	1605	8.22	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
35	20240325	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-53	5	-2.96	188225472	108774	54.12	1781	1781	1713	2325	1253	1790	1730.37	1.01	2313	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	250	-2.93	0.74	12	0.76	-592.00	2335.00	2930	20230417	-40.72	1605	20240129	8.22	1960	-11.38	20240108	1605	8.22	20240129	2930	-40.72	20230417	1605	8.22	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
36	20240325	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-52	5	-2.91	184315384	106522	52.99	1781	1781	1713	2325	1253	1790	1730.25	1.01	2267	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	250	-2.94	0.74	12	0.74	-592.00	2335.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
37	20240325	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-53	5	-2.96	170186953	98340	48.92	1781	1781	1713	2325	1253	1790	1730.54	1.01	1001	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	250	-2.93	0.74	12	0.68	-592.00	2335.00	2930	20230417	-40.72	1605	20240129	8.22	1960	-11.38	20240108	1605	8.22	20240129	2930	-40.72	20230417	1605	8.22	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
38	20240325	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-50	5	-2.79	156570881	90517	45.03	1781	1781	1713	2325	1253	1790	1729.67	1.01	3235	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	250	-2.94	0.75	12	0.63	-592.00	2335.00	2930	20230417	-40.61	1605	20240129	8.41	1960	-11.22	20240108	1605	8.41	20240129	2930	-40.61	20230417	1605	8.41	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
39	20240325	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-55	5	-3.07	150426161	86977	43.27	1781	1781	1713	2325	1253	1790	1729.42	1.01	2912	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	249	-2.93	0.74	12	0.61	-592.00	2335.00	2930	20230417	-40.78	1605	20240129	8.10	1960	-11.48	20240108	1605	8.10	20240129	2930	-40.78	20230417	1605	8.10	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
40	20240325	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-58	5	-3.24	129082518	74634	37.13	1781	1781	1713	2325	1253	1790	1729.46	1.01	2889	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	249	-2.93	0.74	12	0.52	-592.00	2335.00	2930	20230417	-40.89	1605	20240129	7.91	1960	-11.63	20240108	1605	7.91	20240129	2930	-40.89	20230417	1605	7.91	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
41	20240325	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-32	5	-1.79	13802494	7800	3.88	1781	1781	1758	2325	1253	1790	1769.28	1.01	-1029	1940	1864	1781	1705	1622	1903	1744	72	535	500	1180	1	1	14364144	253	-2.97	0.75	12	0.05	-592.00	2335.00	2930	20230417	-40.00	1605	20240129	9.53	1960	-10.31	20240108	1605	9.53	20240129	2930	-40.00	20230417	1605	9.53	20240129	1.20	N	196700	500	71 억	145454	N	N	N	N
42	20240322	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	94	2	5.54	358519612	200652	548.42	1700	1857	1698	2200	1188	1696	1786.77	0.94	8053	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	257	-3.02	0.77	12	1.40	-592.00	2335.00	2930	20230417	-38.91	1605	20240129	11.53	1960	-8.67	20240108	1605	11.53	20240129	2930	-38.91	20230417	1605	11.53	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
43	20240322	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	110	2	6.49	344376621	192799	526.96	1700	1857	1698	2200	1188	1696	1786.20	0.94	8497	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	259	-3.05	0.77	12	1.34	-592.00	2335.00	2930	20230417	-38.36	1605	20240129	12.52	1960	-7.86	20240108	1605	12.52	20240129	2930	-38.36	20230417	1605	12.52	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
44	20240322	140921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	132	2	7.78	220984626	125423	342.81	1700	1829	1698	2200	1188	1696	1761.91	0.94	4892	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	263	-3.09	0.78	12	0.87	-592.00	2335.00	2930	20230417	-37.61	1605	20240129	13.89	1960	-6.73	20240108	1605	13.89	20240129	2930	-37.61	20230417	1605	13.89	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
45	20240322	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	56	2	3.30	108459844	62812	171.68	1700	1753	1698	2200	1188	1696	1726.74	0.94	5470	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	252	-2.96	0.75	12	0.44	-592.00	2335.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
46	20240322	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	43	2	2.54	91993277	53378	145.89	1700	1740	1698	2200	1188	1696	1723.43	0.94	5027	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	250	-2.94	0.74	12	0.37	-592.00	2335.00	2930	20230417	-40.65	1605	20240129	8.35	1960	-11.28	20240108	1605	8.35	20240129	2930	-40.65	20230417	1605	8.35	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
47	20240322	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	33	2	1.95	71424377	41531	113.51	1700	1730	1698	2200	1188	1696	1719.78	0.94	3679	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	248	-2.92	0.74	12	0.29	-592.00	2335.00	2930	20230417	-40.99	1605	20240129	7.73	1960	-11.79	20240108	1605	7.73	20240129	2930	-40.99	20230417	1605	7.73	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
48	20240322	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	26	2	1.53	46403939	27030	73.88	1700	1722	1698	2200	1188	1696	1716.76	0.94	-812	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	247	-2.91	0.74	12	0.19	-592.00	2335.00	2930	20230417	-41.23	1605	20240129	7.29	1960	-12.14	20240108	1605	7.29	20240129	2930	-41.23	20230417	1605	7.29	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
49	20240322	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	15	2	0.88	6617398	3867	10.57	1700	1715	1700	2200	1188	1696	1711.25	0.94	288	1708	1701	1693	1686	1678	1705	1690	72	504	500	1110	1	1	14364144	246	-2.89	0.73	12	0.03	-592.00	2335.00	2930	20230417	-41.60	1605	20240129	6.60	1960	-12.70	20240108	1605	6.60	20240129	2930	-41.60	20230417	1605	6.60	20240129	1.20	N	196700	500	71 억	135694	N	N	N	N
50	20240321	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	11	2	0.65	61842661	36587	82.37	1694	1700	1685	2190	1180	1685	1690.29	0.95	-337	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	244	-2.86	0.73	12	0.25	-592.00	2335.00	2930	20230417	-42.12	1605	20240129	5.67	1960	-13.47	20240108	1605	5.67	20240129	2930	-42.12	20230417	1605	5.67	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
51	20240321	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	13	2	0.77	54456065	32234	72.57	1694	1699	1685	2190	1180	1685	1689.40	0.95	-675	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	244	-2.87	0.73	12	0.22	-592.00	2335.00	2930	20230417	-42.05	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2930	-42.05	20230417	1605	5.79	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
52	20240321	140921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	14	2	0.83	51709745	30617	68.93	1694	1699	1685	2190	1180	1685	1688.92	0.95	-546	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	244	-2.87	0.73	12	0.21	-592.00	2335.00	2930	20230417	-42.01	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	2930	-42.01	20230417	1605	5.86	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
53	20240321	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	11	2	0.65	43908873	26022	58.59	1694	1699	1685	2190	1180	1685	1687.38	0.95	8	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	244	-2.86	0.73	12	0.18	-592.00	2335.00	2930	20230417	-42.12	1605	20240129	5.67	1960	-13.47	20240108	1605	5.67	20240129	2930	-42.12	20230417	1605	5.67	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
54	20240321	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	11	2	0.65	42730795	25327	57.02	1694	1699	1685	2190	1180	1685	1687.16	0.95	235	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	244	-2.86	0.73	12	0.18	-592.00	2335.00	2930	20230417	-42.12	1605	20240129	5.67	1960	-13.47	20240108	1605	5.67	20240129	2930	-42.12	20230417	1605	5.67	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
55	20240321	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	4	2	0.24	32871879	19490	43.88	1694	1694	1685	2190	1180	1685	1686.60	0.95	-257	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	243	-2.85	0.72	12	0.14	-592.00	2335.00	2930	20230417	-42.35	1605	20240129	5.23	1960	-13.83	20240108	1605	5.23	20240129	2930	-42.35	20230417	1605	5.23	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
56	20240321	100925	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	2	2	0.12	26359458	15633	35.20	1694	1694	1685	2190	1180	1685	1686.14	0.95	-564	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	242	-2.85	0.72	12	0.11	-592.00	2335.00	2930	20230417	-42.42	1605	20240129	5.11	1960	-13.93	20240108	1605	5.11	20240129	2930	-42.42	20230417	1605	5.11	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
57	20240321	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	1	2	0.06	3558954	2107	4.74	1694	1694	1685	2190	1180	1685	1689.11	0.95	161	1732	1708	1694	1670	1656	1701	1663	72	505	500	1110	1	1	14364144	242	-2.85	0.72	12	0.01	-592.00	2335.00	2930	20230417	-42.46	1605	20240129	5.05	1960	-13.98	20240108	1605	5.05	20240129	2930	-42.46	20230417	1605	5.05	20240129	1.20	N	196700	500	71 억	136031	N	N	N	N
58	20240320	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-27	5	-1.58	75227718	44363	72.02	1712	1718	1680	2225	1199	1712	1695.73	1.02	-14148	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	242	-2.85	0.72	12	0.31	-592.00	2335.00	2930	20230417	-42.49	1605	20240129	4.98	1960	-14.03	20240108	1605	4.98	20240129	2930	-42.49	20230417	1605	4.98	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
59	20240320	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-22	5	-1.29	72369708	42667	69.27	1712	1718	1680	2225	1199	1712	1696.15	1.02	-14083	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	243	-2.85	0.72	12	0.30	-592.00	2335.00	2930	20230417	-42.32	1605	20240129	5.30	1960	-13.78	20240108	1605	5.30	20240129	2930	-42.32	20230417	1605	5.30	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
60	20240320	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-27	5	-1.58	63755798	37554	60.97	1712	1718	1680	2225	1199	1712	1697.71	1.02	-12033	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	242	-2.85	0.72	12	0.26	-592.00	2335.00	2930	20230417	-42.49	1605	20240129	4.98	1960	-14.03	20240108	1605	4.98	20240129	2930	-42.49	20230417	1605	4.98	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
61	20240320	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-30	5	-1.75	55774013	32812	53.27	1712	1718	1680	2225	1199	1712	1699.81	1.02	-11475	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	242	-2.84	0.72	12	0.23	-592.00	2335.00	2930	20230417	-42.59	1605	20240129	4.80	1960	-14.18	20240108	1605	4.80	20240129	2930	-42.59	20230417	1605	4.80	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
62	20240320	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-18	5	-1.05	42517594	24958	40.52	1712	1718	1693	2225	1199	1712	1703.57	1.02	-8506	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	243	-2.86	0.73	12	0.17	-592.00	2335.00	2930	20230417	-42.18	1605	20240129	5.55	1960	-13.57	20240108	1605	5.55	20240129	2930	-42.18	20230417	1605	5.55	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
63	20240320	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-11	5	-0.64	32338168	18958	30.78	1712	1718	1698	2225	1199	1712	1705.78	1.02	-5469	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	244	-2.87	0.73	12	0.13	-592.00	2335.00	2930	20230417	-41.95	1605	20240129	5.98	1960	-13.21	20240108	1605	5.98	20240129	2930	-41.95	20230417	1605	5.98	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
64	20240320	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	0	3	0.00	17916553	10486	17.02	1712	1718	1701	2225	1199	1712	1708.62	1.02	-250	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	246	-2.89	0.73	12	0.07	-592.00	2335.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2930	-41.57	20230417	1605	6.67	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
65	20240320	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-8	5	-0.47	3769463	2202	3.58	1712	1712	1701	2225	1199	1712	1711.84	1.02	-288	1761	1736	1719	1694	1677	1749	1707	72	513	500	1120	1	1	14364144	245	-2.88	0.73	12	0.02	-592.00	2335.00	2930	20230417	-41.84	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	2930	-41.84	20230417	1605	6.17	20240129	1.20	N	196700	500	71 억	146526	N	N	N	N
66	20240319	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	2	2	0.12	105126891	61319	324.42	1710	1744	1702	2220	1197	1710	1714.43	1.02	41	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.43	-592.00	2335.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2930	-41.57	20230417	1605	6.67	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
67	20240319	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	0	3	0.00	102749212	59925	317.05	1710	1744	1702	2220	1197	1710	1714.63	1.02	162	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.42	-592.00	2335.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2930	-41.64	20230417	1605	6.54	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
68	20240319	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	13	2	0.76	58758596	34310	181.52	1710	1723	1702	2220	1197	1710	1712.58	1.02	-1863	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	247	-2.91	0.74	12	0.24	-592.00	2335.00	2930	20230417	-41.19	1605	20240129	7.35	1960	-12.09	20240108	1605	7.35	20240129	2930	-41.19	20230417	1605	7.35	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
69	20240319	130843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	2	2	0.12	53593867	31298	165.59	1710	1723	1702	2220	1197	1710	1712.37	1.02	-1942	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.22	-592.00	2335.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2930	-41.57	20230417	1605	6.67	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
70	20240319	120909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	2	2	0.12	38798746	22682	120.00	1710	1717	1702	2220	1197	1710	1710.55	1.02	-2386	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.16	-592.00	2335.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2930	-41.57	20230417	1605	6.67	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
71	20240319	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	2	2	0.12	24507669	14327	75.80	1710	1717	1710	2220	1197	1710	1710.59	1.02	-1671	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.10	-592.00	2335.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2930	-41.57	20230417	1605	6.67	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
72	20240319	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	4	2	0.23	20353705	11899	62.95	1710	1717	1710	2220	1197	1710	1710.54	1.02	-1720	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.90	0.73	12	0.08	-592.00	2335.00	2930	20230417	-41.50	1605	20240129	6.79	1960	-12.55	20240108	1605	6.79	20240129	2930	-41.50	20230417	1605	6.79	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
73	20240319	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	4	2	0.23	4907709	2870	15.18	1710	1714	1710	2220	1197	1710	1710.00	1.02	-285	1722	1715	1703	1696	1684	1719	1700	72	510	500	1120	1	1	14364144	246	-2.90	0.73	12	0.02	-592.00	2335.00	2930	20230417	-41.50	1605	20240129	6.79	1960	-12.55	20240108	1605	6.79	20240129	2930	-41.50	20230417	1605	6.79	20240129	1.31	N	196700	500	71 억	146485	N	N	N	N
74	20240318	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	0	3	0.00	31242720	18395	47.09	1691	1710	1691	2220	1197	1710	1698.44	1.01	2024	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.13	-592.00	2335.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2930	-41.64	20230417	1605	6.54	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
75	20240318	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	0	3	0.00	27374717	16133	41.30	1691	1710	1691	2220	1197	1710	1696.82	1.01	2430	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	246	-2.89	0.73	12	0.11	-592.00	2335.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2930	-41.64	20230417	1605	6.54	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
76	20240318	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-5	5	-0.29	24211199	14279	36.55	1691	1710	1691	2220	1197	1710	1695.58	1.01	2430	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	245	-2.88	0.73	12	0.10	-592.00	2335.00	2930	20230417	-41.81	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	2930	-41.81	20230417	1605	6.23	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
77	20240318	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-8	5	-0.47	22942664	13533	34.64	1691	1710	1691	2220	1197	1710	1695.31	1.01	2159	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	244	-2.88	0.73	12	0.09	-592.00	2335.00	2930	20230417	-41.91	1605	20240129	6.04	1960	-13.16	20240108	1605	6.04	20240129	2930	-41.91	20230417	1605	6.04	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
78	20240318	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-16	5	-0.94	14893008	8788	22.50	1691	1710	1691	2220	1197	1710	1694.70	1.01	1509	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	243	-2.86	0.73	12	0.06	-592.00	2335.00	2930	20230417	-42.18	1605	20240129	5.55	1960	-13.57	20240108	1605	5.55	20240129	2930	-42.18	20230417	1605	5.55	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
79	20240318	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-19	5	-1.11	12180457	7186	18.39	1691	1710	1691	2220	1197	1710	1695.03	1.01	1506	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	243	-2.86	0.72	12	0.05	-592.00	2335.00	2930	20230417	-42.29	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	2930	-42.29	20230417	1605	5.36	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
80	20240318	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-10	5	-0.58	4905903	2891	7.40	1691	1710	1691	2220	1197	1710	1696.96	1.01	979	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	244	-2.87	0.73	12	0.02	-592.00	2335.00	2930	20230417	-41.98	1605	20240129	5.92	1960	-13.27	20240108	1605	5.92	20240129	2930	-41.98	20230417	1605	5.92	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
81	20240318	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-1	5	-0.06	2683182	1585	4.06	1691	1710	1691	2220	1197	1710	1692.86	1.01	1150	1740	1724	1694	1678	1648	1733	1687	72	510	500	1120	1	1	14364144	245	-2.89	0.73	12	0.01	-592.00	2335.00	2930	20230417	-41.67	1605	20240129	6.48	1960	-12.81	20240108	1605	6.48	20240129	2930	-41.67	20230417	1605	6.48	20240129	1.33	N	196700	500	71 억	144461	N	N	N	N
82	20240315	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	31	2	1.85	65151483	38816	192.34	1674	1710	1664	2180	1176	1679	1678.47	1.01	-230	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	246	-2.89	0.73	12	0.27	-592.00	2335.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2930	-41.64	20230417	1605	6.54	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
83	20240315	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	22	2	1.31	62196355	37083	183.75	1674	1704	1664	2180	1176	1679	1677.22	1.01	-305	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	244	-2.87	0.73	12	0.26	-592.00	2335.00	2930	20230417	-41.95	1605	20240129	5.98	1960	-13.21	20240108	1605	5.98	20240129	2930	-41.95	20230417	1605	5.98	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
84	20240315	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	15	2	0.89	59617792	35562	176.22	1674	1695	1664	2180	1176	1679	1676.45	1.01	-610	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	243	-2.86	0.73	12	0.25	-592.00	2335.00	2930	20230417	-42.18	1605	20240129	5.55	1960	-13.57	20240108	1605	5.55	20240129	2930	-42.18	20230417	1605	5.55	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
85	20240315	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	0	3	0.00	46730959	27929	138.39	1674	1679	1664	2180	1176	1679	1673.21	1.01	-914	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	241	-2.84	0.72	12	0.19	-592.00	2335.00	2930	20230417	-42.70	1605	20240129	4.61	1960	-14.34	20240108	1605	4.61	20240129	2930	-42.70	20230417	1605	4.61	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
86	20240315	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-2	5	-0.12	37729303	22565	111.81	1674	1679	1664	2180	1176	1679	1672.03	1.01	-1356	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	241	-2.83	0.72	12	0.16	-592.00	2335.00	2930	20230417	-42.76	1605	20240129	4.49	1960	-14.44	20240108	1605	4.49	20240129	2930	-42.76	20230417	1605	4.49	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
87	20240315	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-3	5	-0.18	17925804	10729	53.16	1674	1679	1664	2180	1176	1679	1670.78	1.01	-1421	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	241	-2.83	0.72	12	0.07	-592.00	2335.00	2930	20230417	-42.80	1605	20240129	4.42	1960	-14.49	20240108	1605	4.42	20240129	2930	-42.80	20230417	1605	4.42	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
88	20240315	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-2	5	-0.12	13222764	7915	39.22	1674	1679	1664	2180	1176	1679	1670.60	1.01	-1421	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	241	-2.83	0.72	12	0.06	-592.00	2335.00	2930	20230417	-42.76	1605	20240129	4.49	1960	-14.44	20240108	1605	4.49	20240129	2930	-42.76	20230417	1605	4.49	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
89	20240315	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-2	5	-0.12	7483028	4470	22.15	1674	1679	1668	2180	1176	1679	1674.06	1.01	-695	1702	1690	1672	1660	1642	1696	1666	72	501	500	1100	1	1	14364144	241	-2.83	0.72	12	0.03	-592.00	2335.00	2930	20230417	-42.76	1605	20240129	4.49	1960	-14.44	20240108	1605	4.49	20240129	2930	-42.76	20230417	1605	4.49	20240129	1.33	N	196700	500	71 억	144691	N	N	N	N
90	20240314	160849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	17	2	1.02	33678533	20178	88.55	1662	1684	1654	2160	1164	1662	1669.07	1.02	-1121	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	241	-2.84	0.72	12	0.14	-592.00	2335.00	2955	20230309	-43.18	1605	20240129	4.61	1960	-14.34	20240108	1605	4.61	20240129	2930	-42.70	20230417	1605	4.61	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
91	20240314	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	11	2	0.66	32082169	19227	84.38	1662	1684	1654	2160	1164	1662	1668.60	1.02	-1171	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	240	-2.83	0.72	12	0.13	-592.00	2335.00	2955	20230309	-43.38	1605	20240129	4.24	1960	-14.64	20240108	1605	4.24	20240129	2930	-42.90	20230417	1605	4.24	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
92	20240314	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	12	2	0.72	30199651	18101	79.44	1662	1684	1654	2160	1164	1662	1668.40	1.02	-1296	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	240	-2.83	0.72	12	0.13	-592.00	2335.00	2955	20230309	-43.35	1605	20240129	4.30	1960	-14.59	20240108	1605	4.30	20240129	2930	-42.87	20230417	1605	4.30	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
93	20240314	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	18	2	1.08	24624282	14785	64.88	1662	1680	1654	2160	1164	1662	1665.49	1.02	439	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	241	-2.84	0.72	12	0.10	-592.00	2335.00	2955	20230309	-43.15	1605	20240129	4.67	1960	-14.29	20240108	1605	4.67	20240129	2930	-42.66	20230417	1605	4.67	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
94	20240314	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	11	2	0.66	19884190	11954	52.46	1662	1674	1654	2160	1164	1662	1663.39	1.02	-172	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	240	-2.83	0.72	12	0.08	-592.00	2335.00	2955	20230309	-43.38	1605	20240129	4.24	1960	-14.64	20240108	1605	4.24	20240129	2930	-42.90	20230417	1605	4.24	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
95	20240314	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	0	3	0.00	12405721	7473	32.80	1662	1662	1654	2160	1164	1662	1660.07	1.02	-66	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	239	-2.81	0.71	12	0.05	-592.00	2335.00	2955	20230309	-43.76	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
96	20240314	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-3	5	-0.18	4350237	2623	11.51	1662	1662	1654	2160	1164	1662	1658.50	1.02	-176	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	238	-2.80	0.71	12	0.02	-592.00	2335.00	2955	20230309	-43.86	1605	20240129	3.36	1960	-15.36	20240108	1605	3.36	20240129	2930	-43.38	20230417	1605	3.36	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
97	20240314	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-1	5	-0.06	1455888	876	3.84	1662	1662	1661	2160	1164	1662	1661.97	1.02	-113	1670	1665	1658	1653	1646	1662	1650	72	498	500	1090	1	1	14364144	239	-2.81	0.71	12	0.01	-592.00	2335.00	2955	20230309	-43.79	1605	20240129	3.49	1960	-15.26	20240108	1605	3.49	20240129	2930	-43.31	20230417	1605	3.49	20240129	1.35	N	196700	500	71 억	145812	N	N	N	N
98	20240313	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-1	5	-0.06	36098324	21777	43.66	1663	1663	1651	2160	1165	1663	1657.64	1.03	-2086	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.15	-592.00	2335.00	2975	20230308	-44.13	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
99	20240313	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-1	5	-0.06	35553190	21449	43.00	1663	1663	1651	2160	1165	1663	1657.57	1.03	-2147	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.15	-592.00	2335.00	2975	20230308	-44.13	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
100	20240313	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-5	5	-0.30	32955156	19883	39.86	1663	1663	1651	2160	1165	1663	1657.45	1.03	-2495	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	238	-2.80	0.71	12	0.14	-592.00	2335.00	2975	20230308	-44.27	1605	20240129	3.30	1960	-15.41	20240108	1605	3.30	20240129	2930	-43.41	20230417	1605	3.30	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
101	20240313	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-1	5	-0.06	32053913	19340	38.77	1663	1663	1651	2160	1165	1663	1657.39	1.03	-2489	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.13	-592.00	2335.00	2975	20230308	-44.13	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
102	20240313	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-3	5	-0.18	26819291	16183	32.44	1663	1663	1651	2160	1165	1663	1657.25	1.03	-2489	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	238	-2.80	0.71	12	0.11	-592.00	2335.00	2975	20230308	-44.20	1605	20240129	3.43	1960	-15.31	20240108	1605	3.43	20240129	2930	-43.34	20230417	1605	3.43	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
103	20240313	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-1	5	-0.06	23013938	13892	27.85	1663	1663	1651	2160	1165	1663	1656.63	1.03	-2507	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.10	-592.00	2335.00	2975	20230308	-44.13	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
104	20240313	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-4	5	-0.24	13107523	7921	15.88	1663	1663	1651	2160	1165	1663	1654.78	1.03	-2354	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	238	-2.80	0.71	12	0.06	-592.00	2335.00	2975	20230308	-44.24	1605	20240129	3.36	1960	-15.36	20240108	1605	3.36	20240129	2930	-43.38	20230417	1605	3.36	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
105	20240313	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-1	5	-0.06	1870602	1129	2.26	1663	1663	1651	2160	1165	1663	1656.87	1.03	-345	1725	1693	1676	1644	1627	1685	1636	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.01	-592.00	2335.00	2975	20230308	-44.13	1605	20240129	3.55	1960	-15.20	20240108	1605	3.55	20240129	2930	-43.28	20230417	1605	3.55	20240129	1.36	N	196700	500	71 억	147895	N	N	N	N
106	20240312	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-28	5	-1.66	84154972	49799	136.13	1691	1708	1659	2195	1184	1691	1690.21	1.04	-1463	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	239	-2.81	0.71	12	0.35	-592.00	2335.00	2995	20230307	-44.47	1605	20240129	3.61	1960	-15.15	20240108	1605	3.61	20240129	2930	-43.24	20230417	1605	3.61	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
107	20240312	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-19	5	-1.12	80935363	47863	130.83	1691	1708	1659	2195	1184	1691	1690.98	1.04	-1503	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	240	-2.82	0.72	12	0.33	-592.00	2335.00	2995	20230307	-44.17	1605	20240129	4.17	1960	-14.69	20240108	1605	4.17	20240129	2930	-42.94	20230417	1605	4.17	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
108	20240312	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-21	5	-1.24	70012600	41293	112.87	1691	1708	1664	2195	1184	1691	1695.51	1.04	-2095	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	240	-2.82	0.72	12	0.29	-592.00	2335.00	2995	20230307	-44.24	1605	20240129	4.05	1960	-14.80	20240108	1605	4.05	20240129	2930	-43.00	20230417	1605	4.05	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
109	20240312	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	57805471	33981	92.89	1691	1708	1680	2195	1184	1691	1701.11	1.04	-3851	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	243	-2.86	0.72	12	0.24	-592.00	2335.00	2995	20230307	-43.54	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	2930	-42.29	20230417	1605	5.36	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
110	20240312	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	9	2	0.53	51377020	30179	82.49	1691	1708	1691	2195	1184	1691	1702.41	1.04	-1888	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	244	-2.87	0.73	12	0.21	-592.00	2335.00	2995	20230307	-43.24	1605	20240129	5.92	1960	-13.27	20240108	1605	5.92	20240129	2930	-41.98	20230417	1605	5.92	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
111	20240312	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	14	2	0.83	31884241	18720	51.17	1691	1708	1691	2195	1184	1691	1703.22	1.04	-2189	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	245	-2.88	0.73	12	0.13	-592.00	2335.00	2995	20230307	-43.07	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	2930	-41.81	20230417	1605	6.23	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
112	20240312	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	12	2	0.71	25968063	15248	41.68	1691	1708	1691	2195	1184	1691	1703.05	1.04	-3035	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	245	-2.88	0.73	12	0.11	-592.00	2335.00	2995	20230307	-43.14	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	2930	-41.88	20230417	1605	6.11	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
113	20240312	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	15	2	0.89	14051265	8259	22.58	1691	1708	1691	2195	1184	1691	1701.33	1.04	-3145	1723	1706	1683	1666	1643	1715	1675	72	504	500	1110	1	1	14364144	245	-2.88	0.73	12	0.06	-592.00	2335.00	2995	20230307	-43.04	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2930	-41.77	20230417	1605	6.29	20240129	1.36	N	196700	500	71 억	149351	N	N	N	N
114	20240311	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	20	2	1.20	60902360	36400	105.73	1670	1700	1660	2170	1170	1671	1673.14	1.04	45	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	243	-2.86	0.72	12	0.25	-592.00	2335.00	2995	20230307	-43.54	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	2930	-42.29	20230417	1605	5.36	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
115	20240311	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	24	2	1.44	58966350	35256	102.41	1670	1700	1660	2170	1170	1671	1672.52	1.04	44	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	243	-2.86	0.73	12	0.25	-592.00	2335.00	2995	20230307	-43.41	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	2930	-42.15	20230417	1605	5.61	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
116	20240311	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	24	2	1.44	57162072	34191	99.31	1670	1700	1660	2170	1170	1671	1671.85	1.04	9	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	243	-2.86	0.73	12	0.24	-592.00	2335.00	2995	20230307	-43.41	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	2930	-42.15	20230417	1605	5.61	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
117	20240311	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	28	2	1.68	55439354	33176	96.37	1670	1699	1660	2170	1170	1671	1671.07	1.04	-225	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	244	-2.87	0.73	12	0.23	-592.00	2335.00	2995	20230307	-43.27	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	2930	-42.01	20230417	1605	5.86	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
118	20240311	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	20	2	1.20	54552179	32652	94.84	1670	1691	1660	2170	1170	1671	1670.71	1.04	-462	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	243	-2.86	0.72	12	0.23	-592.00	2335.00	2995	20230307	-43.54	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	2930	-42.29	20230417	1605	5.36	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
119	20240311	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	11	2	0.66	46750264	28023	81.40	1670	1687	1660	2170	1170	1671	1668.28	1.04	-1549	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	242	-2.84	0.72	12	0.20	-592.00	2335.00	2995	20230307	-43.84	1605	20240129	4.80	1960	-14.18	20240108	1605	4.80	20240129	2930	-42.59	20230417	1605	4.80	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
120	20240311	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-4	5	-0.24	23176813	13919	40.43	1670	1670	1660	2170	1170	1671	1665.12	1.04	-1873	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	239	-2.82	0.71	12	0.10	-592.00	2335.00	2995	20230307	-44.34	1605	20240129	3.86	1960	-14.95	20240108	1605	3.86	20240129	2930	-43.11	20230417	1605	3.86	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
121	20240311	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-1	5	-0.06	7288630	4365	12.68	1670	1670	1663	2170	1170	1671	1669.79	1.04	-730	1691	1680	1675	1664	1659	1678	1662	72	499	500	1100	1	1	14364144	240	-2.82	0.72	12	0.03	-592.00	2335.00	2995	20230307	-44.24	1605	20240129	4.05	1960	-14.80	20240108	1605	4.05	20240129	2930	-43.00	20230417	1605	4.05	20240129	1.36	N	196700	500	71 억	149303	N	N	N	N
122	20240308	160825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-21	5	-1.24	57632446	34417	136.84	1676	1686	1670	2195	1185	1692	1674.54	1.04	480	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	240	-2.82	0.72	12	0.24	-592.00	2335.00	3245	20230303	-48.51	1605	20240129	4.11	1960	-14.74	20240108	1605	4.11	20240129	2975	-43.83	20230308	1605	4.11	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
123	20240308	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-17	5	-1.00	49185698	29363	116.75	1676	1686	1670	2195	1185	1692	1675.09	1.04	425	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	241	-2.83	0.72	12	0.20	-592.00	2335.00	3245	20230303	-48.38	1605	20240129	4.36	1960	-14.54	20240108	1605	4.36	20240129	2975	-43.70	20230308	1605	4.36	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
124	20240308	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-19	5	-1.12	46424236	27712	110.18	1676	1686	1670	2195	1185	1692	1675.24	1.04	428	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	240	-2.83	0.72	12	0.19	-592.00	2335.00	3245	20230303	-48.44	1605	20240129	4.24	1960	-14.64	20240108	1605	4.24	20240129	2975	-43.76	20230308	1605	4.24	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
125	20240308	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-20	5	-1.18	42248826	25216	100.26	1676	1686	1670	2195	1185	1692	1675.48	1.04	438	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	240	-2.82	0.72	12	0.18	-592.00	2335.00	3245	20230303	-48.47	1605	20240129	4.17	1960	-14.69	20240108	1605	4.17	20240129	2975	-43.80	20230308	1605	4.17	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
126	20240308	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-17	5	-1.00	37842983	22582	89.79	1676	1686	1670	2195	1185	1692	1675.80	1.04	792	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	241	-2.83	0.72	12	0.16	-592.00	2335.00	3245	20230303	-48.38	1605	20240129	4.36	1960	-14.54	20240108	1605	4.36	20240129	2975	-43.70	20230308	1605	4.36	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
127	20240308	110818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-17	5	-1.00	34612635	20654	82.12	1676	1686	1670	2195	1185	1692	1675.83	1.04	556	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	241	-2.83	0.72	12	0.14	-592.00	2335.00	3245	20230303	-48.38	1605	20240129	4.36	1960	-14.54	20240108	1605	4.36	20240129	2975	-43.70	20230308	1605	4.36	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
128	20240308	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-13	5	-0.77	26850024	16025	63.72	1676	1686	1670	2195	1185	1692	1675.51	1.04	672	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	241	-2.84	0.72	12	0.11	-592.00	2335.00	3245	20230303	-48.26	1605	20240129	4.61	1960	-14.34	20240108	1605	4.61	20240129	2975	-43.56	20230308	1605	4.61	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
129	20240308	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-12	5	-0.71	7464764	4458	17.72	1676	1684	1670	2195	1185	1692	1674.46	1.04	437	1708	1700	1684	1676	1660	1704	1680	72	503	500	1110	1	1	14364144	241	-2.84	0.72	12	0.03	-592.00	2335.00	3245	20230303	-48.23	1605	20240129	4.67	1960	-14.29	20240108	1605	4.67	20240129	2975	-43.53	20230308	1605	4.67	20240129	1.37	N	196700	500	71 억	148703	N	N	N	N
130	20240307	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-6	5	-0.35	42275311	25131	106.21	1690	1692	1668	2205	1189	1698	1682.20	1.05	-4387	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	243	-2.86	0.72	12	0.17	-592.00	2335.00	3245	20230303	-47.86	1605	20240129	5.42	1960	-13.67	20240108	1605	5.42	20240129	2995	-43.51	20230307	1605	5.42	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
131	20240307	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-17	5	-1.00	40831691	24275	102.59	1690	1692	1668	2205	1189	1698	1682.05	1.05	-4167	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	241	-2.84	0.72	12	0.17	-592.00	2335.00	3245	20230303	-48.20	1605	20240129	4.74	1960	-14.23	20240108	1605	4.74	20240129	2995	-43.87	20230307	1605	4.74	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
132	20240307	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-6	5	-0.35	35749472	21260	89.85	1690	1692	1668	2205	1189	1698	1681.54	1.05	-4412	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	243	-2.86	0.72	12	0.15	-592.00	2335.00	3245	20230303	-47.86	1605	20240129	5.42	1960	-13.67	20240108	1605	5.42	20240129	2995	-43.51	20230307	1605	5.42	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
133	20240307	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-12	5	-0.71	29267582	17419	73.62	1690	1692	1668	2205	1189	1698	1680.21	1.05	-4412	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	242	-2.85	0.72	12	0.12	-592.00	2335.00	3245	20230303	-48.04	1605	20240129	5.05	1960	-13.98	20240108	1605	5.05	20240129	2995	-43.71	20230307	1605	5.05	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
134	20240307	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-19	5	-1.12	27295892	16246	68.66	1690	1692	1668	2205	1189	1698	1680.16	1.05	-4469	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	241	-2.84	0.72	12	0.11	-592.00	2335.00	3245	20230303	-48.26	1605	20240129	4.61	1960	-14.34	20240108	1605	4.61	20240129	2995	-43.94	20230307	1605	4.61	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
135	20240307	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-23	5	-1.35	23321193	13880	58.66	1690	1692	1668	2205	1189	1698	1680.20	1.05	-4469	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	241	-2.83	0.72	12	0.10	-592.00	2335.00	3245	20230303	-48.38	1605	20240129	4.36	1960	-14.54	20240108	1605	4.36	20240129	2995	-44.07	20230307	1605	4.36	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
136	20240307	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-23	5	-1.35	8068589	4807	20.32	1690	1692	1668	2205	1189	1698	1678.51	1.05	-1786	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	241	-2.83	0.72	12	0.03	-592.00	2335.00	3245	20230303	-48.38	1605	20240129	4.36	1960	-14.54	20240108	1605	4.36	20240129	2995	-44.07	20230307	1605	4.36	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
137	20240307	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-12	5	-0.71	1602504	949	4.01	1690	1692	1683	2205	1189	1698	1688.62	1.05	-356	1712	1704	1692	1684	1672	1709	1689	72	507	500	1120	1	1	14364144	242	-2.85	0.72	12	0.01	-592.00	2335.00	3245	20230303	-48.04	1605	20240129	5.05	1960	-13.98	20240108	1605	5.05	20240129	2995	-43.71	20230307	1605	5.05	20240129	1.41	N	196700	500	71 억	150488	N	N	N	N
138	20240306	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-14	5	-0.82	40041315	23661	56.71	1686	1700	1680	2225	1199	1712	1692.29	1.06	-2490	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	244	-2.87	0.73	12	0.16	-592.00	2335.00	3245	20230303	-47.67	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2995	-43.31	20230307	1605	5.79	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
139	20240306	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-21	5	-1.23	38045200	22482	53.89	1686	1700	1680	2225	1199	1712	1692.25	1.06	-2591	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.86	0.72	12	0.16	-592.00	2335.00	3245	20230303	-47.89	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	2995	-43.54	20230307	1605	5.36	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
140	20240306	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-22	5	-1.29	34625810	20465	49.05	1686	1700	1680	2225	1199	1712	1691.95	1.06	-2323	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.85	0.72	12	0.14	-592.00	2335.00	3245	20230303	-47.92	1605	20240129	5.30	1960	-13.78	20240108	1605	5.30	20240129	2995	-43.57	20230307	1605	5.30	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
141	20240306	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-16	5	-0.93	26747327	15813	37.90	1686	1700	1680	2225	1199	1712	1691.48	1.06	-1856	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	244	-2.86	0.73	12	0.11	-592.00	2335.00	3245	20230303	-47.73	1605	20240129	5.67	1960	-13.47	20240108	1605	5.67	20240129	2995	-43.37	20230307	1605	5.67	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
142	20240306	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-23	5	-1.34	21192720	12527	30.03	1686	1700	1680	2225	1199	1712	1691.76	1.06	-1855	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.85	0.72	12	0.09	-592.00	2335.00	3245	20230303	-47.95	1605	20240129	5.23	1960	-13.83	20240108	1605	5.23	20240129	2995	-43.61	20230307	1605	5.23	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
143	20240306	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-17	5	-0.99	17181134	10155	24.34	1686	1700	1680	2225	1199	1712	1691.89	1.06	-1818	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.86	0.73	12	0.07	-592.00	2335.00	3245	20230303	-47.77	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	2995	-43.41	20230307	1605	5.61	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
144	20240306	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-19	5	-1.11	12056817	7130	17.09	1686	1700	1680	2225	1199	1712	1691.00	1.06	-1069	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.86	0.73	12	0.05	-592.00	2335.00	3245	20230303	-47.83	1605	20240129	5.48	1960	-13.62	20240108	1605	5.48	20240129	2995	-43.47	20230307	1605	5.48	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
145	20240306	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-20	5	-1.17	5489868	3257	7.81	1686	1692	1680	2225	1199	1712	1685.56	1.06	-1172	1747	1729	1710	1692	1673	1720	1683	72	513	500	1120	1	1	14364144	243	-2.86	0.72	12	0.02	-592.00	2335.00	3245	20230303	-47.86	1605	20240129	5.42	1960	-13.67	20240108	1605	5.42	20240129	2995	-43.51	20230307	1605	5.42	20240129	1.41	N	196700	500	71 억	152961	N	N	N	N
146	20240305	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-16	5	-0.93	70908570	41719	102.19	1728	1728	1691	2245	1210	1728	1699.67	1.09	-3655	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	246	-2.89	0.73	12	0.29	-592.00	2335.00	3245	20230303	-47.24	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2995	-42.84	20230307	1605	6.67	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
147	20240305	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-35	5	-2.03	69836242	41090	100.65	1728	1728	1691	2245	1210	1728	1699.59	1.09	-3667	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	243	-2.86	0.73	12	0.29	-592.00	2335.00	3245	20230303	-47.83	1605	20240129	5.48	1960	-13.62	20240108	1605	5.48	20240129	2995	-43.47	20230307	1605	5.48	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
148	20240305	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-30	5	-1.74	60287626	35454	86.84	1728	1728	1691	2245	1210	1728	1700.45	1.09	-3550	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	244	-2.87	0.73	12	0.25	-592.00	2335.00	3245	20230303	-47.67	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2995	-43.31	20230307	1605	5.79	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
149	20240305	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-34	5	-1.97	48671647	28594	70.04	1728	1728	1691	2245	1210	1728	1702.16	1.09	-3260	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	243	-2.86	0.73	12	0.20	-592.00	2335.00	3245	20230303	-47.80	1605	20240129	5.55	1960	-13.57	20240108	1605	5.55	20240129	2995	-43.44	20230307	1605	5.55	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
150	20240305	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-36	5	-2.08	48141702	28281	69.27	1728	1728	1691	2245	1210	1728	1702.26	1.09	-3260	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	243	-2.86	0.72	12	0.20	-592.00	2335.00	3245	20230303	-47.86	1605	20240129	5.42	1960	-13.67	20240108	1605	5.42	20240129	2995	-43.51	20230307	1605	5.42	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
151	20240305	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-35	5	-2.03	28729476	16813	41.18	1728	1728	1692	2245	1210	1728	1708.77	1.09	-3524	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	243	-2.86	0.73	12	0.12	-592.00	2335.00	3245	20230303	-47.83	1605	20240129	5.48	1960	-13.62	20240108	1605	5.48	20240129	2995	-43.47	20230307	1605	5.48	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
152	20240305	100751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-18	5	-1.04	23382284	13659	33.46	1728	1728	1698	2245	1210	1728	1711.86	1.09	-3622	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	246	-2.89	0.73	12	0.10	-592.00	2335.00	3245	20230303	-47.30	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2995	-42.90	20230307	1605	6.54	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
153	20240305	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	-15	5	-0.87	4980956	2885	7.07	1728	1728	1712	2245	1210	1728	1726.50	1.09	-338	1762	1744	1730	1712	1698	1738	1706	72	517	500	1140	1	1	14364144	246	-2.89	0.73	12	0.02	-592.00	2335.00	3245	20230303	-47.21	1605	20240129	6.73	1960	-12.60	20240108	1605	6.73	20240129	2995	-42.80	20230307	1605	6.73	20240129	1.43	N	196700	500	71 억	156599	N	N	N	N
154	20240304	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-22	5	-1.26	70288489	40826	77.23	1748	1748	1716	2275	1225	1750	1721.65	1.15	-9539	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	248	-2.92	0.74	12	0.28	-592.00	2335.00	3245	20230303	-46.75	1605	20240129	7.66	1960	-11.84	20240108	1605	7.66	20240129	2995	-42.30	20230307	1605	7.66	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
155	20240304	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-23	5	-1.31	69353842	40285	76.20	1748	1748	1716	2275	1225	1750	1721.57	1.15	-9534	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	248	-2.92	0.74	12	0.28	-592.00	2335.00	3245	20230303	-46.78	1605	20240129	7.60	1960	-11.89	20240108	1605	7.60	20240129	2995	-42.34	20230307	1605	7.60	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
156	20240304	140716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-34	5	-1.94	67297982	39090	73.94	1748	1748	1716	2275	1225	1750	1721.61	1.15	-9449	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	246	-2.90	0.73	12	0.27	-592.00	2335.00	3245	20230303	-47.12	1605	20240129	6.92	1960	-12.45	20240108	1605	6.92	20240129	2995	-42.70	20230307	1605	6.92	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
157	20240304	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-23	5	-1.31	55608073	32282	61.06	1748	1748	1716	2275	1225	1750	1722.56	1.15	-9115	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	248	-2.92	0.74	12	0.22	-592.00	2335.00	3245	20230303	-46.78	1605	20240129	7.60	1960	-11.89	20240108	1605	7.60	20240129	2995	-42.34	20230307	1605	7.60	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
158	20240304	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-25	5	-1.43	49860298	28955	54.77	1748	1748	1716	2275	1225	1750	1721.98	1.15	-7666	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	248	-2.91	0.74	12	0.20	-592.00	2335.00	3245	20230303	-46.84	1605	20240129	7.48	1960	-11.99	20240108	1605	7.48	20240129	2995	-42.40	20230307	1605	7.48	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
159	20240304	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-28	5	-1.60	31208928	18101	34.24	1748	1748	1716	2275	1225	1750	1724.14	1.15	-5839	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	247	-2.91	0.74	12	0.13	-592.00	2335.00	3245	20230303	-46.93	1605	20240129	7.29	1960	-12.14	20240108	1605	7.29	20240129	2995	-42.50	20230307	1605	7.29	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
160	20240304	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-26	5	-1.49	25751580	14943	28.27	1748	1748	1716	2275	1225	1750	1723.30	1.15	-4182	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	248	-2.91	0.74	12	0.10	-592.00	2335.00	3245	20230303	-46.87	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2995	-42.44	20230307	1605	7.41	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N
161	20240304	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-17	5	-0.97	4983694	2864	5.42	1748	1748	1728	2275	1225	1750	1740.08	1.15	-1436	1788	1768	1758	1738	1728	1764	1734	72	525	500	1150	1	1	14364144	249	-2.93	0.74	12	0.02	-592.00	2335.00	3245	20230303	-46.59	1605	20240129	7.98	1960	-11.58	20240108	1605	7.98	20240129	2995	-42.14	20230307	1605	7.98	20240129	1.44	N	196700	500	71 억	164618	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History