KissMeData/260930/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-50	5	-1.00	487051540	96871	215.46	4975	5130	4945	6520	3520	5020	5028.50	1.06	18538	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	5	1	19341591	961	-5.44	0.59	12	0.50	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
3	20240329	151030	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-45	5	-0.90	435671460	86506	192.40	4975	5130	4955	6520	3520	5020	5036.32	1.06	17480	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	5	1	19341591	962	-5.45	0.59	12	0.45	-913.00	8388.00	7230	20230724	-31.19	4690	20240306	6.08	5890	-15.53	20240103	4690	6.08	20240306	7230	-31.19	20230724	4690	6.08	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
4	20240329	141025	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	10	2	0.20	287047420	56745	126.21	4975	5130	4975	6520	3520	5020	5058.56	1.06	19779	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	973	-5.51	0.60	12	0.29	-913.00	8388.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
5	20240329	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	30	2	0.60	267798870	52925	117.71	4975	5130	4975	6520	3520	5020	5059.98	1.06	19931	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	977	-5.53	0.60	12	0.27	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
6	20240329	121020	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	60	2	1.20	117947870	23210	51.62	4975	5130	4975	6520	3520	5020	5081.81	1.06	5647	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	983	-5.56	0.61	12	0.12	-913.00	8388.00	7230	20230724	-29.74	4690	20240306	8.32	5890	-13.75	20240103	4690	8.32	20240306	7230	-29.74	20230724	4690	8.32	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
7	20240329	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	60	2	1.20	89852850	17674	39.31	4975	5130	4975	6520	3520	5020	5083.95	1.06	3686	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	983	-5.56	0.61	12	0.09	-913.00	8388.00	7230	20230724	-29.74	4690	20240306	8.32	5890	-13.75	20240103	4690	8.32	20240306	7230	-29.74	20230724	4690	8.32	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
8	20240329	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	5100	80	2	1.59	52273740	10310	22.93	4975	5130	4975	6520	3520	5020	5070.27	1.06	2939	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	986	-5.59	0.61	12	0.05	-913.00	8388.00	7230	20230724	-29.46	4690	20240306	8.74	5890	-13.41	20240103	4690	8.74	20240306	7230	-29.46	20230724	4690	8.74	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
9	20240329	091008	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	20	2	0.40	11294810	2248	5.00	4975	5060	4975	6520	3520	5020	5024.41	1.06	575	5130	5075	5035	4980	4940	5055	4960	97	1500	500	3610	10	1	19341591	975	-5.52	0.60	12	0.01	-913.00	8388.00	7230	20230724	-30.29	4690	20240306	7.46	5890	-14.43	20240103	4690	7.46	20240306	7230	-30.29	20230724	4690	7.46	20240306	1.51	N	260930	500	96 억	205404	N	N	1188	N	N
10	20240328	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-30	5	-0.59	219049855	43546	43.27	5040	5090	4995	6560	3540	5050	5030.08	1.04	2122	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	971	-5.50	0.60	12	0.23	-913.00	8388.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.34	N	260930	500	96 억	201530	N	N	1188	N	N
11	20240328	151015	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	-20	5	-0.40	199844935	39724	39.47	5040	5090	4995	6560	3540	5050	5030.59	1.04	2133	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	973	-5.51	0.60	12	0.21	-913.00	8388.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
12	20240328	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	0	3	0.00	172062255	34217	34.00	5040	5090	4995	6560	3540	5050	5028.24	1.04	2036	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	977	-5.53	0.60	12	0.18	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
13	20240328	131003	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	-20	5	-0.40	141338385	28116	27.94	5040	5090	4995	6560	3540	5050	5026.56	1.04	2791	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	973	-5.51	0.60	12	0.15	-913.00	8388.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
14	20240328	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-10	5	-0.20	62876610	12470	12.39	5040	5090	5000	6560	3540	5050	5041.91	1.04	331	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	975	-5.52	0.60	12	0.06	-913.00	8388.00	7230	20230724	-30.29	4690	20240306	7.46	5890	-14.43	20240103	4690	7.46	20240306	7230	-30.29	20230724	4690	7.46	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
15	20240328	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	0	3	0.00	60269260	11955	11.88	5040	5090	5000	6560	3540	5050	5040.97	1.04	362	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	977	-5.53	0.60	12	0.06	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
16	20240328	101023	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	0	3	0.00	54072370	10724	10.66	5040	5090	5000	6560	3540	5050	5041.80	1.04	696	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	977	-5.53	0.60	12	0.06	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
17	20240328	091024	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	-20	5	-0.40	6111130	1212	1.20	5040	5050	5020	6560	3540	5050	5036.70	1.04	-209	5196	5122	5046	4972	4896	5085	4935	97	1510	500	3630	10	1	19341591	973	-5.51	0.60	12	0.01	-913.00	8388.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.34	N	260930	500	96 억	201530	N	N	940	N	N
18	20240327	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-90	5	-1.75	494830475	98487	11.02	5120	5120	4970	6680	3600	5140	5024.11	0.93	20109	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	977	-5.53	0.60	12	0.51	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.37	N	260930	500	96 억	180395	N	N	940	N	N
19	20240327	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-80	5	-1.56	475016965	94565	10.58	5120	5120	4970	6680	3600	5140	5023.00	0.93	20008	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	979	-5.54	0.60	12	0.49	-913.00	8388.00	7230	20230724	-30.01	4690	20240306	7.89	5890	-14.09	20240103	4690	7.89	20240306	7230	-30.01	20230724	4690	7.89	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
20	20240327	141020	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-90	5	-1.75	453310135	90269	10.10	5120	5120	4970	6680	3600	5140	5021.58	0.93	18077	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	977	-5.53	0.60	12	0.47	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
21	20240327	131018	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-80	5	-1.56	428954285	85432	9.56	5120	5120	4970	6680	3600	5140	5020.80	0.93	17434	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	979	-5.54	0.60	12	0.44	-913.00	8388.00	7230	20230724	-30.01	4690	20240306	7.89	5890	-14.09	20240103	4690	7.89	20240306	7230	-30.01	20230724	4690	7.89	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
22	20240327	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	-110	5	-2.14	385733785	76861	8.60	5120	5120	4970	6680	3600	5140	5018.35	0.93	14314	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	973	-5.51	0.60	12	0.40	-913.00	8388.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
23	20240327	111018	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-120	5	-2.33	361968935	72136	8.07	5120	5120	4970	6680	3600	5140	5017.62	0.93	13915	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	971	-5.50	0.60	12	0.37	-913.00	8388.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
24	20240327	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-90	5	-1.75	265056050	52797	5.91	5120	5120	4970	6680	3600	5140	5019.95	0.93	8153	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	10	1	19341591	977	-5.53	0.60	12	0.27	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
25	20240327	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	-150	5	-2.92	174548125	34761	3.89	5120	5120	4970	6680	3600	5140	5020.87	0.93	7221	5813	5476	5153	4816	4493	5645	4985	97	1540	500	3700	5	1	19341591	965	-5.47	0.59	12	0.18	-913.00	8388.00	7230	20230724	-30.98	4690	20240306	6.40	5890	-15.28	20240103	4690	6.40	20240306	7230	-30.98	20230724	4690	6.40	20240306	1.37	N	260930	500	96 억	180395	N	N	182	N	N
26	20240326	160913	57	100.00	KOSDAQ		화학	N	N	N	N	N	5140	260	2	5.33	4612151250	885883	5312.00	4880	5490	4830	6340	3420	4880	5206.49	0.99	-7625	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	10	1	19341591	994	-5.63	0.61	12	4.58	-913.00	8388.00	7230	20230724	-28.91	4690	20240306	9.59	5890	-12.73	20240103	4690	9.59	20240306	7230	-28.91	20230724	4690	9.59	20240306	1.40	N	260930	500	96 억	190564	N	N	182	N	N
27	20240326	151006	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	110	2	2.25	4295761975	823234	4936.34	4880	5490	4830	6340	3420	4880	5218.15	0.99	-27924	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	965	-5.47	0.59	12	4.26	-913.00	8388.00	7230	20230724	-30.98	4690	20240306	6.40	5890	-15.28	20240103	4690	6.40	20240306	7230	-30.98	20230724	4690	6.40	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
28	20240326	141004	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	140	2	2.87	599502615	120220	720.87	4880	5120	4830	6340	3420	4880	4986.71	0.99	-7780	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	10	1	19341591	971	-5.50	0.60	12	0.62	-913.00	8388.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
29	20240326	131000	57	100.00	KOSDAQ		화학	N	N	N	N	N	4835	-45	5	-0.92	35059225	7229	43.35	4880	4880	4835	6340	3420	4880	4849.80	0.99	-197	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	935	-5.30	0.58	12	0.04	-913.00	8388.00	7230	20230724	-33.13	4690	20240306	3.09	5890	-17.91	20240103	4690	3.09	20240306	7230	-33.13	20230724	4690	3.09	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
30	20240326	120959	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-30	5	-0.61	25462935	5247	31.46	4880	4880	4840	6340	3420	4880	4852.86	0.99	-197	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	938	-5.31	0.58	12	0.03	-913.00	8388.00	7230	20230724	-32.92	4690	20240306	3.41	5890	-17.66	20240103	4690	3.41	20240306	7230	-32.92	20230724	4690	3.41	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
31	20240326	110955	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-30	5	-0.61	22161600	4566	27.38	4880	4880	4840	6340	3420	4880	4853.61	0.99	-197	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	938	-5.31	0.58	12	0.02	-913.00	8388.00	7230	20230724	-32.92	4690	20240306	3.41	5890	-17.66	20240103	4690	3.41	20240306	7230	-32.92	20230724	4690	3.41	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
32	20240326	101008	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-10	5	-0.20	5515600	1133	6.79	4880	4880	4850	6340	3420	4880	4868.14	0.99	-147	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	942	-5.33	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
33	20240326	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-5	5	-0.10	273145	56	0.34	4880	4880	4875	6340	3420	4880	4877.59	0.99	1	5013	4946	4913	4846	4813	4930	4830	97	1460	500	3510	5	1	19341591	943	-5.34	0.58	12	0.00	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.40	N	260930	500	96 억	190564	N	N	1425	N	N
34	20240325	161040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-75	5	-1.51	80292080	16375	46.70	4950	4980	4880	6440	3470	4955	4903.33	0.99	-1778	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	944	-5.35	0.58	12	0.08	-913.00	8388.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.36	N	260930	500	96 억	192077	N	N	1425	N	N
35	20240325	151043	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-55	5	-1.11	66276755	13505	38.52	4950	4980	4890	6440	3470	4955	4907.57	0.99	-1560	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	948	-5.37	0.58	12	0.07	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
36	20240325	141041	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	-65	5	-1.31	60415880	12308	35.10	4950	4980	4890	6440	3470	4955	4908.67	0.99	-1860	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	946	-5.36	0.58	12	0.06	-913.00	8388.00	7230	20230724	-32.37	4690	20240306	4.26	5890	-16.98	20240103	4690	4.26	20240306	7230	-32.37	20230724	4690	4.26	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
37	20240325	131040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-55	5	-1.11	48183545	9809	27.97	4950	4980	4890	6440	3470	4955	4912.18	0.99	-885	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	948	-5.37	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
38	20240325	121044	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-10	5	-0.20	15013435	3045	8.68	4950	4980	4900	6440	3470	4955	4930.52	0.99	-313	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	956	-5.42	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.60	4690	20240306	5.44	5890	-16.04	20240103	4690	5.44	20240306	7230	-31.60	20230724	4690	5.44	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
39	20240325	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	0	3	0.00	12380970	2513	7.17	4950	4980	4900	6440	3470	4955	4926.77	0.99	-147	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	958	-5.43	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.47	4690	20240306	5.65	5890	-15.87	20240103	4690	5.65	20240306	7230	-31.47	20230724	4690	5.65	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
40	20240325	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	15	2	0.30	5101890	1036	2.95	4950	4980	4900	6440	3470	4955	4924.60	0.99	-8	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	961	-5.44	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
41	20240325	091045	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-55	5	-1.11	694375	141	0.40	4950	4950	4900	6440	3470	4955	4924.65	0.99	2	5031	4992	4916	4877	4801	5012	4897	97	1485	500	3560	5	1	19341591	948	-5.37	0.58	12	0.00	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.36	N	260930	500	96 억	192077	N	N	469	N	N
42	20240322	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	50	2	1.02	169408545	34745	154.85	4860	4955	4840	6370	3435	4905	4875.45	0.92	12530	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	958	-5.43	0.59	12	0.18	-913.00	8388.00	7230	20230724	-31.47	4690	20240306	5.65	5890	-15.87	20240103	4690	5.65	20240306	7230	-31.47	20230724	4690	5.65	20240306	1.37	N	260930	500	96 억	178805	N	N	469	N	N
43	20240322	151046	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	10	2	0.20	154672960	31763	141.56	4860	4930	4840	6370	3435	4905	4869.60	0.92	12399	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	951	-5.38	0.59	12	0.16	-913.00	8388.00	7230	20230724	-32.02	4690	20240306	4.80	5890	-16.55	20240103	4690	4.80	20240306	7230	-32.02	20230724	4690	4.80	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
44	20240322	141033	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-35	5	-0.71	124336820	25567	113.95	4860	4930	4840	6370	3435	4905	4863.18	0.92	8675	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	942	-5.33	0.58	12	0.13	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
45	20240322	131040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	-15	5	-0.31	64314160	13221	58.92	4860	4930	4840	6370	3435	4905	4864.55	0.92	1554	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	946	-5.36	0.58	12	0.07	-913.00	8388.00	7230	20230724	-32.37	4690	20240306	4.26	5890	-16.98	20240103	4690	4.26	20240306	7230	-32.37	20230724	4690	4.26	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
46	20240322	121035	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	-15	5	-0.31	50267855	10338	46.07	4860	4930	4840	6370	3435	4905	4862.44	0.92	791	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	946	-5.36	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.37	4690	20240306	4.26	5890	-16.98	20240103	4690	4.26	20240306	7230	-32.37	20230724	4690	4.26	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
47	20240322	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-30	5	-0.61	42200820	8680	38.68	4860	4930	4840	6370	3435	4905	4861.85	0.92	718	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	943	-5.34	0.58	12	0.04	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
48	20240322	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	0	3	0.00	17969475	3686	16.43	4860	4930	4850	6370	3435	4905	4875.06	0.92	331	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	949	-5.37	0.58	12	0.02	-913.00	8388.00	7230	20230724	-32.16	4690	20240306	4.58	5890	-16.72	20240103	4690	4.58	20240306	7230	-32.16	20230724	4690	4.58	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
49	20240322	091034	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-10	5	-0.20	9970790	2050	9.14	4860	4930	4850	6370	3435	4905	4863.80	0.92	244	5005	4955	4880	4830	4755	4967	4842	97	1465	500	3530	5	1	19341591	947	-5.36	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.37	N	260930	500	96 억	178805	N	N	1	N	N
50	20240321	161039	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-45	5	-0.91	106398605	21806	59.25	4905	4930	4805	6430	3465	4950	4878.60	0.94	-2698	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	949	-5.37	0.58	12	0.11	-913.00	8388.00	7230	20230724	-32.16	4690	20240306	4.58	5890	-16.72	20240103	4690	4.58	20240306	7230	-32.16	20230724	4690	4.58	20240306	1.39	N	260930	500	96 억	181234	N	N	1	N	N
51	20240321	151034	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-50	5	-1.01	97547920	20000	54.34	4905	4930	4805	6430	3465	4950	4876.60	0.94	-2166	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	948	-5.37	0.58	12	0.10	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
52	20240321	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-50	5	-1.01	94090440	19294	52.42	4905	4930	4805	6430	3465	4950	4875.83	0.94	-1937	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	948	-5.37	0.58	12	0.10	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
53	20240321	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-40	5	-0.81	75137015	15416	41.88	4905	4930	4805	6430	3465	4950	4872.88	0.94	-795	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	950	-5.38	0.59	12	0.08	-913.00	8388.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
54	20240321	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-35	5	-0.71	69975925	14362	39.02	4905	4930	4805	6430	3465	4950	4871.10	0.94	-757	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	951	-5.38	0.59	12	0.07	-913.00	8388.00	7230	20230724	-32.02	4690	20240306	4.80	5890	-16.55	20240103	4690	4.80	20240306	7230	-32.02	20230724	4690	4.80	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
55	20240321	111034	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-45	5	-0.91	59207925	12163	33.05	4905	4930	4805	6430	3465	4950	4866.38	0.94	-618	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	949	-5.37	0.58	12	0.06	-913.00	8388.00	7230	20230724	-32.16	4690	20240306	4.58	5890	-16.72	20240103	4690	4.58	20240306	7230	-32.16	20230724	4690	4.58	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
56	20240321	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-50	5	-1.01	13774000	2808	7.63	4905	4930	4885	6430	3465	4950	4901.52	0.94	-437	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	948	-5.37	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
57	20240321	091043	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-50	5	-1.01	6334635	1289	3.50	4905	4920	4900	6430	3465	4950	4907.17	0.94	-178	5090	5020	4910	4840	4730	5055	4875	97	1480	500	3560	5	1	19341591	948	-5.37	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.39	N	260930	500	96 억	181234	N	N	174	N	N
58	20240320	161024	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	0	3	0.00	177912875	36527	130.57	4905	4980	4800	6430	3465	4950	4870.27	0.94	-1165	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	957	-5.42	0.59	12	0.19	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.39	N	260930	500	96 억	181481	N	N	174	N	N
59	20240320	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-5	5	-0.10	174677755	35873	128.24	4905	4980	4800	6430	3465	4950	4868.87	0.94	-1064	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	956	-5.42	0.59	12	0.19	-913.00	8388.00	7230	20230724	-31.60	4690	20240306	5.44	5890	-16.04	20240103	4690	5.44	20240306	7230	-31.60	20230724	4690	5.44	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
60	20240320	141033	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-80	5	-1.62	133206960	27445	98.11	4905	4980	4800	6430	3465	4950	4852.86	0.94	182	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	942	-5.33	0.58	12	0.14	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
61	20240320	131033	57	100.00	KOSDAQ		화학	N	N	N	N	N	4835	-115	5	-2.32	98346135	20261	72.43	4905	4980	4800	6430	3465	4950	4852.96	0.94	-1793	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	935	-5.30	0.58	12	0.10	-913.00	8388.00	7230	20230724	-33.13	4690	20240306	3.09	5890	-17.91	20240103	4690	3.09	20240306	7230	-33.13	20230724	4690	3.09	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
62	20240320	121026	57	100.00	KOSDAQ		화학	N	N	N	N	N	4835	-115	5	-2.32	54309745	11113	39.73	4905	4980	4835	6430	3465	4950	4885.84	0.94	-943	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	935	-5.30	0.58	12	0.06	-913.00	8388.00	7230	20230724	-33.13	4690	20240306	3.09	5890	-17.91	20240103	4690	3.09	20240306	7230	-33.13	20230724	4690	3.09	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
63	20240320	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-55	5	-1.11	36491985	7437	26.59	4905	4980	4875	6430	3465	4950	4905.57	0.94	-196	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	947	-5.36	0.58	12	0.04	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
64	20240320	101022	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	0	3	0.00	13475970	2735	9.78	4905	4980	4905	6430	3465	4950	4925.34	0.94	47	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	957	-5.42	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
65	20240320	091027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	-15	5	-0.30	4796180	974	3.48	4905	4950	4905	6430	3465	4950	4917.16	0.94	12	5053	5001	4943	4891	4833	4972	4862	97	1480	500	3560	5	1	19341591	955	-5.41	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.74	4690	20240306	5.22	5890	-16.21	20240103	4690	5.22	20240306	7230	-31.74	20230724	4690	5.22	20240306	1.39	N	260930	500	96 억	181481	N	N	849	N	N
66	20240319	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-50	5	-1.00	131133385	26654	163.27	4995	4995	4885	6500	3500	5000	4919.54	0.94	-827	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	957	-5.42	0.59	12	0.14	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.38	N	260930	500	96 억	181937	N	N	849	N	N
67	20240319	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	-80	5	-1.60	113692805	23127	141.67	4995	4995	4885	6500	3500	5000	4915.66	0.94	-236	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	952	-5.39	0.59	12	0.12	-913.00	8388.00	7230	20230724	-31.95	4690	20240306	4.90	5890	-16.47	20240103	4690	4.90	20240306	7230	-31.95	20230724	4690	4.90	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
68	20240319	141025	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-90	5	-1.80	104714205	21295	130.44	4995	4995	4885	6500	3500	5000	4916.92	0.94	-653	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	950	-5.38	0.59	12	0.11	-913.00	8388.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
69	20240319	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-55	5	-1.10	100927235	20524	125.72	4995	4995	4885	6500	3500	5000	4917.12	0.94	-493	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	956	-5.42	0.59	12	0.11	-913.00	8388.00	7230	20230724	-31.60	4690	20240306	5.44	5890	-16.04	20240103	4690	5.44	20240306	7230	-31.60	20230724	4690	5.44	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
70	20240319	121017	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-90	5	-1.80	86120355	17508	107.25	4995	4995	4890	6500	3500	5000	4918.45	0.94	-440	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	950	-5.38	0.59	12	0.09	-913.00	8388.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
71	20240319	111023	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-100	5	-2.00	79904325	16243	99.50	4995	4995	4890	6500	3500	5000	4918.81	0.94	-78	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	948	-5.37	0.58	12	0.08	-913.00	8388.00	7230	20230724	-32.23	4690	20240306	4.48	5890	-16.81	20240103	4690	4.48	20240306	7230	-32.23	20230724	4690	4.48	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
72	20240319	101025	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-95	5	-1.90	51481125	10450	64.01	4995	4995	4890	6500	3500	5000	4925.71	0.94	-758	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	949	-5.37	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.16	4690	20240306	4.58	5890	-16.72	20240103	4690	4.58	20240306	7230	-32.16	20230724	4690	4.58	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
73	20240319	091024	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	-60	5	-1.20	15993555	3225	19.75	4995	4995	4935	6500	3500	5000	4957.94	0.94	395	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	955	-5.41	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.67	4690	20240306	5.33	5890	-16.13	20240103	4690	5.33	20240306	7230	-31.67	20230724	4690	5.33	20240306	1.38	N	260930	500	96 억	181937	N	N	401	N	N
74	20240318	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	15	2	0.30	81003995	16319	183.44	4935	5000	4930	6480	3490	4985	4963.78	0.93	1975	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	10	1	19341591	967	-5.48	0.60	12	0.08	-913.00	8388.00	7230	20230724	-30.84	4690	20240306	6.61	5890	-15.11	20240103	4690	6.61	20240306	7230	-30.84	20230724	4690	6.61	20240306	1.39	N	260930	500	96 억	179962	N	N	401	N	N
75	20240318	151017	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-5	5	-0.10	68972555	13907	156.33	4935	4985	4930	6480	3490	4985	4959.56	0.93	1723	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	963	-5.45	0.59	12	0.07	-913.00	8388.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
76	20240318	141017	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-25	5	-0.50	67634545	13638	153.30	4935	4985	4930	6480	3490	4985	4959.27	0.93	1723	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	959	-5.43	0.59	12	0.07	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
77	20240318	131016	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-25	5	-0.50	60543725	12209	137.24	4935	4985	4930	6480	3490	4985	4958.94	0.93	1146	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	959	-5.43	0.59	12	0.06	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
78	20240318	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	-20	5	-0.40	26482875	5340	60.03	4935	4985	4930	6480	3490	4985	4959.34	0.93	182	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	960	-5.44	0.59	12	0.03	-913.00	8388.00	7230	20230724	-31.33	4690	20240306	5.86	5890	-15.70	20240103	4690	5.86	20240306	7230	-31.33	20230724	4690	5.86	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
79	20240318	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-15	5	-0.30	19441110	3919	44.05	4935	4985	4930	6480	3490	4985	4960.73	0.93	-40	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	961	-5.44	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
80	20240318	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-5	5	-0.10	13174445	2649	29.78	4935	4985	4930	6480	3490	4985	4973.37	0.93	-27	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	963	-5.45	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
81	20240318	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-5	5	-0.10	860070	174	1.96	4935	4985	4935	6480	3490	4985	4942.93	0.93	12	5041	5012	4971	4942	4901	5027	4957	97	1495	500	3580	5	1	19341591	963	-5.45	0.59	12	0.00	-913.00	8388.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.39	N	260930	500	96 억	179962	N	N	0	N	N
82	20240315	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	-15	5	-0.30	43119475	8703	59.11	4955	5000	4930	6500	3500	5000	4954.55	0.93	-804	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	964	-5.46	0.59	12	0.04	-913.00	8388.00	7230	20230724	-31.05	4690	20240306	6.29	5890	-15.37	20240103	4690	6.29	20240306	7230	-31.05	20230724	4690	6.29	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
83	20240315	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	-45	5	-0.90	32830510	6629	45.02	4955	5000	4930	6500	3500	5000	4952.56	0.93	-209	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	958	-5.43	0.59	12	0.03	-913.00	8388.00	7230	20230724	-31.47	4690	20240306	5.65	5890	-15.87	20240103	4690	5.65	20240306	7230	-31.47	20230724	4690	5.65	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
84	20240315	140914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-40	5	-0.80	19774990	3988	27.09	4955	5000	4940	6500	3500	5000	4958.62	0.93	-353	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	959	-5.43	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
85	20240315	131008	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-30	5	-0.60	13974820	2818	19.14	4955	5000	4940	6500	3500	5000	4959.13	0.93	61	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	961	-5.44	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
86	20240315	121006	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	-15	5	-0.30	13566420	2736	18.58	4955	5000	4940	6500	3500	5000	4958.49	0.93	135	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	964	-5.46	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.05	4690	20240306	6.29	5890	-15.37	20240103	4690	6.29	20240306	7230	-31.05	20230724	4690	6.29	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
87	20240315	111003	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-25	5	-0.50	7560730	1524	10.35	4955	5000	4940	6500	3500	5000	4961.11	0.93	139	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	962	-5.45	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.19	4690	20240306	6.08	5890	-15.53	20240103	4690	6.08	20240306	7230	-31.19	20230724	4690	6.08	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
88	20240315	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-30	5	-0.60	7087470	1429	9.71	4955	5000	4940	6500	3500	5000	4959.74	0.93	164	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	961	-5.44	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
89	20240315	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	-15	5	-0.30	758460	153	1.04	4955	5000	4955	6500	3500	5000	4957.25	0.93	-14	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	964	-5.46	0.59	12	0.00	-913.00	8388.00	7230	20230724	-31.05	4690	20240306	6.29	5890	-15.37	20240103	4690	6.29	20240306	7230	-31.05	20230724	4690	6.29	20240306	1.41	N	260930	500	96 억	180766	N	N	0	N	N
90	20240314	160955	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	5	2	0.10	68915645	13869	112.19	4995	5000	4930	6490	3500	4995	4969.04	0.93	609	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	10	1	19341591	967	-5.48	0.60	12	0.07	-913.00	8388.00	7230	20230724	-30.84	4690	20240306	6.61	5890	-15.11	20240103	4690	6.61	20240306	7230	-30.84	20230724	4690	6.61	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
91	20240314	151000	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	-5	5	-0.10	61666845	12419	100.46	4995	5000	4930	6490	3500	4995	4965.52	0.93	593	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	965	-5.47	0.59	12	0.06	-913.00	8388.00	7230	20230724	-30.98	4690	20240306	6.40	5890	-15.28	20240103	4690	6.40	20240306	7230	-30.98	20230724	4690	6.40	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
92	20240314	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	0	3	0.00	58358380	11756	95.10	4995	5000	4930	6490	3500	4995	4964.14	0.93	595	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	966	-5.47	0.60	12	0.06	-913.00	8388.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
93	20240314	130957	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-25	5	-0.50	55589540	11200	90.60	4995	5000	4930	6490	3500	4995	4963.35	0.93	730	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	961	-5.44	0.59	12	0.06	-913.00	8388.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
94	20240314	120958	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-35	5	-0.70	50661465	10211	82.60	4995	4995	4930	6490	3500	4995	4961.46	0.93	749	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	959	-5.43	0.59	12	0.05	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
95	20240314	110959	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	-55	5	-1.10	38908475	7837	63.40	4995	4995	4930	6490	3500	4995	4964.72	0.93	-639	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	955	-5.41	0.59	12	0.04	-913.00	8388.00	7230	20230724	-31.67	4690	20240306	5.33	5890	-16.13	20240103	4690	5.33	20240306	7230	-31.67	20230724	4690	5.33	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
96	20240314	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-15	5	-0.30	28103415	5648	45.69	4995	4995	4935	6490	3500	4995	4975.82	0.93	-599	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	963	-5.45	0.59	12	0.03	-913.00	8388.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
97	20240314	091004	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	0	3	0.00	2462535	493	3.99	4995	4995	4995	6490	3500	4995	4995.00	0.93	-9	5058	5026	4963	4931	4868	5042	4947	97	1495	500	3590	5	1	19341591	966	-5.47	0.60	12	0.00	-913.00	8388.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.39	N	260930	500	96 억	180135	N	N	0	N	N
98	20240313	160947	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	45	2	0.91	61233005	12360	95.20	4950	4995	4900	6430	3465	4950	4954.13	0.94	-1009	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	966	-5.47	0.60	12	0.06	-913.00	8388.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
99	20240313	150950	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	10	2	0.20	35141105	7098	54.67	4950	4990	4900	6430	3465	4950	4950.85	0.94	-1156	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	959	-5.43	0.59	12	0.04	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
100	20240313	140948	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	0	3	0.00	29176625	5892	45.38	4950	4990	4900	6430	3465	4950	4951.91	0.94	-1109	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	957	-5.42	0.59	12	0.03	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
101	20240313	130957	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	15	2	0.30	18958280	3824	29.45	4950	4990	4900	6430	3465	4950	4957.71	0.94	-881	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	960	-5.44	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.33	4690	20240306	5.86	5890	-15.70	20240103	4690	5.86	20240306	7230	-31.33	20230724	4690	5.86	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
102	20240313	120951	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	10	2	0.20	15837870	3194	24.60	4950	4990	4900	6430	3465	4950	4958.63	0.94	-544	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	959	-5.43	0.59	12	0.02	-913.00	8388.00	7230	20230724	-31.40	4690	20240306	5.76	5890	-15.79	20240103	4690	5.76	20240306	7230	-31.40	20230724	4690	5.76	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
103	20240313	110948	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	0	3	0.00	10584215	2132	16.42	4950	4990	4900	6430	3465	4950	4964.45	0.94	-412	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	957	-5.42	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
104	20240313	100944	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	5	2	0.10	8563595	1724	13.28	4950	4990	4900	6430	3465	4950	4967.28	0.94	-365	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	958	-5.43	0.59	12	0.01	-913.00	8388.00	7230	20230724	-31.47	4690	20240306	5.65	5890	-15.87	20240103	4690	5.65	20240306	7230	-31.47	20230724	4690	5.65	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
105	20240313	090954	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	40	2	0.81	4456595	899	6.92	4950	4990	4900	6430	3465	4950	4957.28	0.94	-277	5016	4982	4916	4882	4816	5000	4900	97	1480	500	3560	5	1	19341591	965	-5.47	0.59	12	0.00	-913.00	8388.00	7230	20230724	-30.98	4690	20240306	6.40	5890	-15.28	20240103	4690	6.40	20240306	7230	-30.98	20230724	4690	6.40	20240306	1.39	N	260930	500	96 억	181144	N	N	0	N	N
106	20240312	160939	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	80	2	1.64	63113655	12921	121.01	4855	4950	4850	6330	3410	4870	4884.44	0.93	1568	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	957	-5.42	0.59	12	0.07	-913.00	8388.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
107	20240312	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	25	2	0.51	51380815	10540	98.71	4855	4895	4850	6330	3410	4870	4874.84	0.93	949	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	947	-5.36	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
108	20240312	140927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	5	2	0.10	32394535	6657	62.34	4855	4895	4850	6330	3410	4870	4866.24	0.93	1119	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	943	-5.34	0.58	12	0.03	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
109	20240312	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	0	3	0.00	14350860	2949	27.62	4855	4895	4850	6330	3410	4870	4866.35	0.93	-283	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	942	-5.33	0.58	12	0.02	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
110	20240312	120940	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	0	3	0.00	13454780	2765	25.89	4855	4895	4850	6330	3410	4870	4866.10	0.93	-283	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	942	-5.33	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
111	20240312	110936	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-10	5	-0.21	2912120	599	5.61	4855	4895	4850	6330	3410	4870	4861.62	0.93	18	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	940	-5.32	0.58	12	0.00	-913.00	8388.00	7230	20230724	-32.78	4690	20240306	3.62	5890	-17.49	20240103	4690	3.62	20240306	7230	-32.78	20230724	4690	3.62	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
112	20240312	100939	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	25	2	0.51	2236455	460	4.31	4855	4895	4850	6330	3410	4870	4861.84	0.93	22	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	947	-5.36	0.58	12	0.00	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
113	20240312	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	25	2	0.51	301115	62	0.58	4855	4895	4850	6330	3410	4870	4856.48	0.93	-3	4956	4912	4876	4832	4796	4895	4815	97	1460	500	3500	5	1	19341591	947	-5.36	0.58	12	0.00	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.45	N	260930	500	96 억	179796	N	N	37	N	N
114	20240311	160934	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-70	5	-1.42	51899290	10661	34.08	4920	4920	4840	6420	3460	4940	4868.04	0.93	-103	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	942	-5.33	0.58	12	0.06	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.43	N	260930	500	96 억	179891	N	N	37	N	N
115	20240311	150932	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-70	5	-1.42	50574760	10389	33.21	4920	4920	4840	6420	3460	4940	4868.00	0.93	-119	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	942	-5.33	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.64	4690	20240306	3.84	5890	-17.32	20240103	4690	3.84	20240306	7230	-32.64	20230724	4690	3.84	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
116	20240311	140930	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-60	5	-1.21	47104315	9677	30.93	4920	4920	4840	6420	3460	4940	4867.54	0.93	340	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	944	-5.35	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
117	20240311	130931	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-65	5	-1.32	43374190	8912	28.49	4920	4920	4840	6420	3460	4940	4866.82	0.93	167	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	943	-5.34	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
118	20240311	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-65	5	-1.32	25959225	5327	17.03	4920	4920	4840	6420	3460	4940	4872.95	0.93	-176	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	943	-5.34	0.58	12	0.03	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
119	20240311	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-65	5	-1.32	22058650	4526	14.47	4920	4920	4840	6420	3460	4940	4873.54	0.93	150	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	943	-5.34	0.58	12	0.02	-913.00	8388.00	7230	20230724	-32.57	4690	20240306	3.94	5890	-17.23	20240103	4690	3.94	20240306	7230	-32.57	20230724	4690	3.94	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
120	20240311	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	-75	5	-1.52	19178840	3935	12.58	4920	4920	4840	6420	3460	4940	4873.66	0.93	131	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	941	-5.33	0.58	12	0.02	-913.00	8388.00	7230	20230724	-32.71	4690	20240306	3.73	5890	-17.40	20240103	4690	3.73	20240306	7230	-32.71	20230724	4690	3.73	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
121	20240311	090925	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-60	5	-1.21	10056805	2065	6.60	4920	4920	4840	6420	3460	4940	4869.61	0.93	-311	5113	5026	4883	4796	4653	5070	4840	97	1480	500	3550	5	1	19341591	944	-5.35	0.58	12	0.01	-913.00	8388.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.43	N	260930	500	96 억	179891	N	N	0	N	N
122	20240308	160930	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	165	2	3.46	144380405	29677	146.77	4740	4970	4740	6200	3345	4775	4865.29	0.92	1649	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	955	-5.41	0.59	12	0.15	-913.00	8388.00	7230	20230724	-31.67	4690	20240306	5.33	5890	-16.13	20240103	4690	5.33	20240306	7230	-31.67	20230724	4690	5.33	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
123	20240308	150928	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	120	2	2.51	124131500	25565	126.43	4740	4970	4740	6200	3345	4775	4855.82	0.92	1608	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	947	-5.36	0.58	12	0.13	-913.00	8388.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
124	20240308	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	70	2	1.47	113621515	23413	115.79	4740	4970	4740	6200	3345	4775	4853.23	0.92	1102	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	937	-5.31	0.58	12	0.12	-913.00	8388.00	7230	20230724	-32.99	4690	20240306	3.30	5890	-17.74	20240103	4690	3.30	20240306	7230	-32.99	20230724	4690	3.30	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
125	20240308	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	105	2	2.20	98576855	20314	100.46	4740	4970	4740	6200	3345	4775	4853.01	0.92	728	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	944	-5.35	0.58	12	0.11	-913.00	8388.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
126	20240308	120920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	155	2	3.25	96810470	19954	98.68	4740	4970	4740	6200	3345	4775	4852.04	0.92	780	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	954	-5.40	0.59	12	0.10	-913.00	8388.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
127	20240308	110922	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	135	2	2.83	55920355	11636	57.55	4740	4940	4740	6200	3345	4775	4806.05	0.92	1315	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	950	-5.38	0.59	12	0.06	-913.00	8388.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
128	20240308	100917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	75	2	1.57	45747400	9547	47.22	4740	4875	4740	6200	3345	4775	4791.97	0.92	1345	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	938	-5.31	0.58	12	0.05	-913.00	8388.00	7230	20230724	-32.92	4690	20240306	3.41	5890	-17.66	20240103	4690	3.41	20240306	7230	-32.92	20230724	4690	3.41	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
129	20240308	090918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4785	10	2	0.21	18335305	3858	19.08	4740	4805	4740	6200	3345	4775	4751.99	0.92	252	4881	4827	4771	4717	4661	4800	4690	97	1425	500	3430	5	1	19341591	925	-5.24	0.57	12	0.02	-913.00	8388.00	7230	20230724	-33.82	4690	20240306	2.03	5890	-18.76	20240103	4690	2.03	20240306	7230	-33.82	20230724	4690	2.03	20240306	1.50	N	260930	500	96 억	178352	N	N	0	N	N
130	20240307	160916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4775	-25	5	-0.52	94043825	19787	20.58	4800	4825	4715	6240	3360	4800	4750.74	0.94	-4256	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	924	-5.23	0.57	12	0.10	-913.00	8388.00	7230	20230724	-33.96	4690	20240306	1.81	5890	-18.93	20240103	4690	1.81	20240306	7230	-33.96	20230724	4690	1.81	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
131	20240307	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	4765	-35	5	-0.73	86075215	18117	18.85	4800	4825	4715	6240	3360	4800	4749.03	0.94	-3990	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	922	-5.22	0.57	12	0.09	-913.00	8388.00	7230	20230724	-34.09	4690	20240306	1.60	5890	-19.10	20240103	4690	1.60	20240306	7230	-34.09	20230724	4690	1.60	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
132	20240307	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	4715	-85	5	-1.77	73187060	15397	16.02	4800	4825	4715	6240	3360	4800	4751.02	0.94	-3889	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	912	-5.16	0.56	12	0.08	-913.00	8388.00	7230	20230724	-34.79	4690	20240306	0.53	5890	-19.95	20240103	4690	0.53	20240306	7230	-34.79	20230724	4690	0.53	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
133	20240307	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4760	-40	5	-0.83	49258700	10345	10.76	4800	4825	4730	6240	3360	4800	4758.69	0.94	-2691	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	921	-5.21	0.57	12	0.05	-913.00	8388.00	7230	20230724	-34.16	4690	20240306	1.49	5890	-19.19	20240103	4690	1.49	20240306	7230	-34.16	20230724	4690	1.49	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
134	20240307	120911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4770	-30	5	-0.62	35965605	7544	7.85	4800	4825	4730	6240	3360	4800	4763.97	0.94	-2471	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	923	-5.22	0.57	12	0.04	-913.00	8388.00	7230	20230724	-34.02	4690	20240306	1.71	5890	-19.02	20240103	4690	1.71	20240306	7230	-34.02	20230724	4690	1.71	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
135	20240307	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4770	-30	5	-0.62	35141485	7371	7.67	4800	4825	4730	6240	3360	4800	4763.97	0.94	-2472	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	923	-5.22	0.57	12	0.04	-913.00	8388.00	7230	20230724	-34.02	4690	20240306	1.71	5890	-19.02	20240103	4690	1.71	20240306	7230	-34.02	20230724	4690	1.71	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
136	20240307	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4775	-25	5	-0.52	23823215	4985	5.19	4800	4825	4740	6240	3360	4800	4775.39	0.94	-2463	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	924	-5.23	0.57	12	0.03	-913.00	8388.00	7230	20230724	-33.96	4690	20240306	1.81	5890	-18.93	20240103	4690	1.81	20240306	7230	-33.96	20230724	4690	1.81	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
137	20240307	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4800	0	3	0.00	10384805	2164	2.25	4800	4825	4760	6240	3360	4800	4798.33	0.94	-835	4940	4870	4780	4710	4620	4825	4665	97	1440	500	3450	5	1	19341591	928	-5.26	0.57	12	0.01	-913.00	8388.00	7230	20230724	-33.61	4690	20240306	2.35	5890	-18.51	20240103	4690	2.35	20240306	7230	-33.61	20230724	4690	2.35	20240306	1.63	N	260930	500	96 억	182718	N	N	0	N	N
138	20240306	160905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4800	-50	5	-1.03	440418765	93120	129.06	4850	4850	4690	6300	3395	4850	4729.58	0.99	-7952	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	928	-5.26	0.57	12	0.48	-913.00	8388.00	7230	20230724	-33.61	4690	20240306	2.35	5890	-18.51	20240103	4690	2.35	20240306	7230	-33.61	20230724	4690	2.35	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
139	20240306	150906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4750	-100	5	-2.06	412401425	87255	120.94	4850	4850	4690	6300	3395	4850	4726.39	0.99	-7687	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	919	-5.20	0.57	12	0.45	-913.00	8388.00	7230	20230724	-34.30	4690	20240306	1.28	5890	-19.35	20240103	4690	1.28	20240306	7230	-34.30	20230724	4690	1.28	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
140	20240306	140913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4740	-110	5	-2.27	409446075	86633	120.07	4850	4850	4690	6300	3395	4850	4726.21	0.99	-7804	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	917	-5.19	0.57	12	0.45	-913.00	8388.00	7230	20230724	-34.44	4690	20240306	1.07	5890	-19.52	20240103	4690	1.07	20240306	7230	-34.44	20230724	4690	1.07	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
141	20240306	130913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4765	-85	5	-1.75	405338195	85766	118.87	4850	4850	4690	6300	3395	4850	4726.09	0.99	-7784	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	922	-5.22	0.57	12	0.44	-913.00	8388.00	7230	20230724	-34.09	4690	20240306	1.60	5890	-19.10	20240103	4690	1.60	20240306	7230	-34.09	20230724	4690	1.60	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
142	20240306	120911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4720	-130	5	-2.68	337099835	71343	98.88	4850	4850	4690	6300	3395	4850	4725.06	0.99	-7768	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	913	-5.17	0.56	12	0.37	-913.00	8388.00	7230	20230724	-34.72	4690	20240306	0.64	5890	-19.86	20240103	4690	0.64	20240306	7230	-34.72	20230724	4690	0.64	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
143	20240306	110908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4740	-110	5	-2.27	326176370	69031	95.68	4850	4850	4690	6300	3395	4850	4725.07	0.99	-7913	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	917	-5.19	0.57	12	0.36	-913.00	8388.00	7230	20230724	-34.44	4690	20240306	1.07	5890	-19.52	20240103	4690	1.07	20240306	7230	-34.44	20230724	4690	1.07	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
144	20240306	100848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4770	-80	5	-1.65	288189445	60995	84.54	4850	4850	4690	6300	3395	4850	4724.80	0.99	-7275	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	923	-5.22	0.57	12	0.32	-913.00	8388.00	7230	20230724	-34.02	4690	20240306	1.71	5890	-19.02	20240103	4690	1.71	20240306	7230	-34.02	20230724	4690	1.71	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
145	20240306	090905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4745	-105	5	-2.16	141049800	29796	41.30	4850	4850	4690	6300	3395	4850	4733.85	0.99	-4313	5073	4961	4878	4766	4683	4920	4725	97	1450	500	3490	5	1	19341591	918	-5.20	0.57	12	0.15	-913.00	8388.00	7230	20230724	-34.37	4690	20240306	1.17	5890	-19.44	20240103	4690	1.17	20240306	7230	-34.37	20230724	4690	1.17	20240306	1.67	N	260930	500	96 억	190780	N	N	0	N	N
146	20240305	160901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4850	-140	5	-2.81	349433520	71909	194.64	4990	4990	4795	6480	3495	4990	4859.41	1.02	-7281	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	938	-5.31	0.58	12	0.37	-913.00	8388.00	7230	20230724	-32.92	4795	20240305	1.15	5890	-17.66	20240103	4795	1.15	20240305	7230	-32.92	20230724	4795	1.15	20240305	1.65	N	260930	500	96 억	198171	N	N	100	N	N
147	20240305	150901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4835	-155	5	-3.11	286522885	58884	159.39	4990	4990	4800	6480	3495	4990	4865.89	1.02	-6096	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	935	-5.30	0.58	12	0.30	-913.00	8388.00	7230	20230724	-33.13	4800	20240305	0.73	5890	-17.91	20240103	4800	0.73	20240305	7230	-33.13	20230724	4800	0.73	20240305	1.65	N	260930	500	96 억	198171	N	N	100	N	N
148	20240305	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-120	5	-2.40	186513430	38158	103.29	4990	4990	4850	6480	3495	4990	4887.92	1.02	-6556	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	942	-5.33	0.58	12	0.20	-913.00	8388.00	7230	20230724	-32.64	4800	20231023	1.46	5890	-17.32	20240103	4850	0.41	20240305	7230	-32.64	20230724	4800	1.46	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
149	20240305	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-90	5	-1.80	102728805	20947	56.70	4990	4990	4880	6480	3495	4990	4904.23	1.02	-2382	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	948	-5.37	0.58	12	0.11	-913.00	8388.00	7230	20230724	-32.23	4800	20231023	2.08	5890	-16.81	20240103	4880	0.41	20240305	7230	-32.23	20230724	4800	2.08	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
150	20240305	120854	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-75	5	-1.50	91572470	18666	50.53	4990	4990	4880	6480	3495	4990	4905.84	1.02	-2222	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	951	-5.38	0.59	12	0.10	-913.00	8388.00	7230	20230724	-32.02	4800	20231023	2.40	5890	-16.55	20240103	4880	0.72	20240305	7230	-32.02	20230724	4800	2.40	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
151	20240305	110854	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-75	5	-1.50	62654315	12747	34.50	4990	4990	4895	6480	3495	4990	4915.22	1.02	-2242	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	951	-5.38	0.59	12	0.07	-913.00	8388.00	7230	20230724	-32.02	4800	20231023	2.40	5890	-16.55	20240103	4895	0.41	20240305	7230	-32.02	20230724	4800	2.40	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
152	20240305	100851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	-55	5	-1.10	48802050	9931	26.88	4990	4990	4895	6480	3495	4990	4914.11	1.02	-1356	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	955	-5.41	0.59	12	0.05	-913.00	8388.00	7230	20230724	-31.74	4800	20231023	2.81	5890	-16.21	20240103	4895	0.82	20240305	7230	-31.74	20230724	4800	2.81	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
153	20240305	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	-35	5	-0.70	1491265	301	0.81	4990	4990	4930	6480	3495	4990	4954.37	1.02	-151	5143	5066	4993	4916	4843	5030	4880	97	1490	500	3590	5	1	19341591	958	-5.43	0.59	12	0.00	-913.00	8388.00	7230	20230724	-31.47	4800	20231023	3.23	5890	-15.87	20240103	4920	0.71	20240304	7230	-31.47	20230724	4800	3.23	20231023	1.65	N	260930	500	96 억	198171	N	N	100	N	N
154	20240304	160852	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	-10	5	-0.20	180428245	36303	138.79	5070	5070	4920	6500	3500	5000	4970.06	1.05	-4061	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	965	-5.47	0.59	12	0.19	-913.00	8388.00	7400	20230224	-32.57	4800	20231023	3.96	5890	-15.28	20240103	4920	1.42	20240304	7230	-30.98	20230724	4800	3.96	20231023	1.60	N	260930	500	96 억	202233	N	N	100	N	N
155	20240304	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	-60	5	-1.20	169835780	34174	130.65	5070	5070	4920	6500	3500	5000	4969.74	1.05	-3852	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	955	-5.41	0.59	12	0.18	-913.00	8388.00	7400	20230224	-33.24	4800	20231023	2.92	5890	-16.13	20240103	4920	0.41	20240304	7230	-31.67	20230724	4800	2.92	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
156	20240304	140815	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	-35	5	-0.70	131706600	26451	101.12	5070	5070	4945	6500	3500	5000	4979.27	1.05	-3430	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	960	-5.44	0.59	12	0.14	-913.00	8388.00	7400	20230224	-32.91	4800	20231023	3.44	5890	-15.70	20240103	4930	0.71	20240229	7230	-31.33	20230724	4800	3.44	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
157	20240304	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	-15	5	-0.30	117009430	23487	89.79	5070	5070	4945	6500	3500	5000	4981.88	1.05	-3099	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	964	-5.46	0.59	12	0.12	-913.00	8388.00	7400	20230224	-32.64	4800	20231023	3.85	5890	-15.37	20240103	4930	1.12	20240229	7230	-31.05	20230724	4800	3.85	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
158	20240304	120818	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	-10	5	-0.20	112083935	22499	86.02	5070	5070	4945	6500	3500	5000	4981.73	1.05	-2332	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	965	-5.47	0.59	12	0.12	-913.00	8388.00	7400	20230224	-32.57	4800	20231023	3.96	5890	-15.28	20240103	4930	1.22	20240229	7230	-30.98	20230724	4800	3.96	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
159	20240304	110835	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	0	3	0.00	52094880	10413	39.81	5070	5070	4950	6500	3500	5000	5002.87	1.05	-1061	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	10	1	19341591	967	-5.48	0.60	12	0.05	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4930	1.42	20240229	7230	-30.84	20230724	4800	4.17	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
160	20240304	100836	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	0	3	0.00	32214560	6462	24.70	5070	5070	4950	6500	3500	5000	4985.23	1.05	-798	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	10	1	19341591	967	-5.48	0.60	12	0.03	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4930	1.42	20240229	7230	-30.84	20230724	4800	4.17	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N
161	20240304	090837	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-20	5	-0.40	7927575	1573	6.01	5070	5070	4970	6500	3500	5000	5039.81	1.05	-365	5046	5022	4976	4952	4906	5035	4965	97	1500	500	3600	5	1	19341591	963	-5.45	0.59	12	0.01	-913.00	8388.00	7400	20230224	-32.70	4800	20231023	3.75	5890	-15.45	20240103	4930	1.01	20240229	7230	-31.12	20230724	4800	3.75	20231023	1.60	N	260930	500	96 억	202233	N	N	70	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History