KissMeData/294140/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-110	5	-5.16	934839530	457465	57.04	2155	2155	2000	2765	1495	2130	2043.52	0.55	40917	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	848	-8.49	5.02	12	1.09	-238.00	402.00	12547	20230329	-83.90	1495	20240307	35.12	2780	-27.34	20240322	1495	35.12	20240307	13100	-84.58	20230329	1495	35.12	20240307	N	294140	500	210 억	230158	N	N	0	N	N
3	20240329	151103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-110	5	-5.16	913537745	446922	55.73	2155	2155	2000	2765	1495	2130	2044.07	0.55	39947	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	848	-8.49	5.02	12	1.06	-238.00	402.00	12547	20230329	-83.90	1495	20240307	35.12	2780	-27.34	20240322	1495	35.12	20240307	13100	-84.58	20230329	1495	35.12	20240307	N	294140	500	210 억	230158	N	N	0	N	N
4	20240329	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-110	5	-5.16	754596985	368287	45.92	2155	2155	2010	2765	1495	2130	2048.94	0.55	43733	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	848	-8.49	5.02	12	0.88	-238.00	402.00	12547	20230329	-83.90	1495	20240307	35.12	2780	-27.34	20240322	1495	35.12	20240307	13100	-84.58	20230329	1495	35.12	20240307	N	294140	500	210 억	230158	N	N	0	N	N
5	20240329	131041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	-100	5	-4.69	678388970	330652	41.23	2155	2155	2010	2765	1495	2130	2051.67	0.55	39153	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	853	-8.53	5.05	12	0.79	-238.00	402.00	12547	20230329	-83.82	1495	20240307	35.79	2780	-26.98	20240322	1495	35.79	20240307	13100	-84.50	20230329	1495	35.79	20240307	N	294140	500	210 억	230158	N	N	0	N	N
6	20240329	121052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	-100	5	-4.69	622959885	303282	37.82	2155	2155	2010	2765	1495	2130	2054.06	0.55	36564	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	853	-8.53	5.05	12	0.72	-238.00	402.00	12547	20230329	-83.82	1495	20240307	35.79	2780	-26.98	20240322	1495	35.79	20240307	13100	-84.50	20230329	1495	35.79	20240307	N	294140	500	210 억	230158	N	N	0	N	N
7	20240329	111040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-90	5	-4.23	565232445	274891	34.28	2155	2155	2010	2765	1495	2130	2056.21	0.55	37762	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	857	-8.57	5.07	12	0.65	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	13100	-84.43	20230329	1495	36.45	20240307	N	294140	500	210 억	230158	N	N	0	N	N
8	20240329	101039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-50	5	-2.35	371495280	180152	22.46	2155	2155	2010	2765	1495	2130	2062.12	0.55	39092	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	874	-8.74	5.17	12	0.43	-238.00	402.00	12547	20230329	-83.42	1495	20240307	39.13	2780	-25.18	20240322	1495	39.13	20240307	13100	-84.12	20230329	1495	39.13	20240307	N	294140	500	210 억	230158	N	N	0	N	N
9	20240329	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-90	5	-4.23	250447055	121636	15.17	2155	2155	2010	2765	1495	2130	2058.99	0.55	26959	2336	2232	2176	2072	2016	2205	2045	210	635	500	1320	5	1	42000000	857	-8.57	5.07	12	0.29	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	13100	-84.43	20230329	1495	36.45	20240307	N	294140	500	210 억	230158	N	N	0	N	N
10	20240328	161047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-160	5	-6.99	1728742300	798820	22.34	2280	2280	2120	2975	1605	2290	2164.08	0.54	386	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	895	-8.95	5.30	12	1.90	-238.00	402.00	12547	20230329	-83.02	1495	20240307	42.47	2780	-23.38	20240322	1495	42.47	20240307	13100	-83.74	20230329	1495	42.47	20240307	N	294140	500	210 억	228578	N	N	1	N	N
11	20240328	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	-155	5	-6.77	1694816660	782913	21.90	2280	2280	2120	2975	1605	2290	2164.71	0.54	1986	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	897	-8.97	5.31	12	1.86	-238.00	402.00	12547	20230329	-82.98	1495	20240307	42.81	2780	-23.20	20240322	1495	42.81	20240307	13100	-83.70	20230329	1495	42.81	20240307	N	294140	500	210 억	228578	N	N	1	N	N
12	20240328	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-140	5	-6.11	1529961775	705456	19.73	2280	2280	2120	2975	1605	2290	2168.70	0.54	-510	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	903	-9.03	5.35	12	1.68	-238.00	402.00	12547	20230329	-82.86	1495	20240307	43.81	2780	-22.66	20240322	1495	43.81	20240307	13100	-83.59	20230329	1495	43.81	20240307	N	294140	500	210 억	228578	N	N	1	N	N
13	20240328	131035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-160	5	-6.99	1433768135	660363	18.47	2280	2280	2120	2975	1605	2290	2171.12	0.54	3980	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	895	-8.95	5.30	12	1.57	-238.00	402.00	12547	20230329	-83.02	1495	20240307	42.47	2780	-23.38	20240322	1495	42.47	20240307	13100	-83.74	20230329	1495	42.47	20240307	N	294140	500	210 억	228578	N	N	1	N	N
14	20240328	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-150	5	-6.55	1271264845	584030	16.34	2280	2280	2120	2975	1605	2290	2176.65	0.54	12261	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	899	-8.99	5.32	12	1.39	-238.00	402.00	12547	20230329	-82.94	1495	20240307	43.14	2780	-23.02	20240322	1495	43.14	20240307	13100	-83.66	20230329	1495	43.14	20240307	N	294140	500	210 억	228578	N	N	1	N	N
15	20240328	111044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-140	5	-6.11	1110847455	508829	14.23	2280	2280	2130	2975	1605	2290	2183.08	0.54	21626	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	903	-9.03	5.35	12	1.21	-238.00	402.00	12547	20230329	-82.86	1495	20240307	43.81	2780	-22.66	20240322	1495	43.81	20240307	13100	-83.59	20230329	1495	43.81	20240307	N	294140	500	210 억	228578	N	N	1	N	N
16	20240328	101054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-130	5	-5.68	858815160	391552	10.95	2280	2280	2150	2975	1605	2290	2193.28	0.54	16830	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	907	-9.08	5.37	12	0.93	-238.00	402.00	12547	20230329	-82.78	1495	20240307	44.48	2780	-22.30	20240322	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	228578	N	N	1	N	N
17	20240328	091057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-95	5	-4.15	337663130	153296	4.29	2280	2280	2150	2975	1605	2290	2202.50	0.54	7691	2776	2532	2356	2112	1936	2655	2235	210	685	500	1410	5	1	42000000	922	-9.22	5.46	12	0.36	-238.00	402.00	12547	20230329	-82.51	1495	20240307	46.82	2780	-21.04	20240322	1495	46.82	20240307	13100	-83.24	20230329	1495	46.82	20240307	N	294140	500	210 억	228578	N	N	1	N	N
18	20240327	161052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	40	2	1.78	8657584415	3563582	389.71	2240	2600	2180	2925	1575	2250	2429.53	0.90	-150227	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	962	-9.62	5.70	12	8.48	-238.00	402.00	12547	20230329	-81.75	1495	20240307	53.18	2780	-17.63	20240322	1495	53.18	20240307	13100	-82.52	20230329	1495	53.18	20240307	N	294140	500	210 억	379189	N	N	1	N	N
19	20240327	151052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	65	2	2.89	8532341950	3509117	383.76	2240	2600	2180	2925	1575	2250	2431.48	0.90	-154103	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	972	-9.73	5.76	12	8.36	-238.00	402.00	12547	20230329	-81.55	1495	20240307	54.85	2780	-16.73	20240322	1495	54.85	20240307	13100	-82.33	20230329	1495	54.85	20240307	N	294140	500	210 억	379189	N	N	1	N	N
20	20240327	141052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	115	2	5.11	8199786895	3366518	368.16	2240	2600	2180	2925	1575	2250	2435.69	0.90	-153171	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	993	-9.94	5.88	12	8.02	-238.00	402.00	12547	20230329	-81.15	1495	20240307	58.19	2780	-14.93	20240322	1495	58.19	20240307	13100	-81.95	20230329	1495	58.19	20240307	N	294140	500	210 억	379189	N	N	1	N	N
21	20240327	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	110	2	4.89	7985694270	3275191	358.17	2240	2600	2180	2925	1575	2250	2438.24	0.90	-152572	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	991	-9.92	5.87	12	7.80	-238.00	402.00	12547	20230329	-81.19	1495	20240307	57.86	2780	-15.11	20240322	1495	57.86	20240307	13100	-81.98	20230329	1495	57.86	20240307	N	294140	500	210 억	379189	N	N	1	N	N
22	20240327	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	125	2	5.56	7749457730	3175358	347.26	2240	2600	2180	2925	1575	2250	2440.50	0.90	-158736	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	998	-9.98	5.91	12	7.56	-238.00	402.00	12547	20230329	-81.07	1495	20240307	58.86	2780	-14.57	20240322	1495	58.86	20240307	13100	-81.87	20230329	1495	58.86	20240307	N	294140	500	210 억	379189	N	N	1	N	N
23	20240327	111050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	85	2	3.78	7405753405	3030328	331.40	2240	2600	2180	2925	1575	2250	2443.88	0.90	-178475	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	981	-9.81	5.81	12	7.22	-238.00	402.00	12547	20230329	-81.39	1495	20240307	56.19	2780	-16.01	20240322	1495	56.19	20240307	13100	-82.18	20230329	1495	56.19	20240307	N	294140	500	210 억	379189	N	N	1	N	N
24	20240327	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	100	2	4.44	6821457090	2781717	304.21	2240	2600	2180	2925	1575	2250	2452.25	0.90	-188762	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	987	-9.87	5.85	12	6.62	-238.00	402.00	12547	20230329	-81.27	1495	20240307	57.19	2780	-15.47	20240322	1495	57.19	20240307	13100	-82.06	20230329	1495	57.19	20240307	N	294140	500	210 억	379189	N	N	1	N	N
25	20240327	091053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	15	2	0.67	262721215	118452	12.95	2240	2265	2180	2925	1575	2250	2217.95	0.90	18821	2400	2325	2265	2190	2130	2295	2160	210	675	500	1390	5	1	42000000	951	-9.52	5.63	12	0.28	-238.00	402.00	12547	20230329	-81.95	1495	20240307	51.51	2780	-18.53	20240322	1495	51.51	20240307	13100	-82.71	20230329	1495	51.51	20240307	N	294140	500	210 억	379189	N	N	1	N	N
26	20240326	160945	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-85	5	-3.64	2070341205	909817	44.43	2300	2340	2205	3035	1635	2335	2275.57	0.66	103687	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	945	-5.16	7.17	12	2.17	-436.00	314.00	12547	20230329	-82.07	1495	20240307	50.50	2780	-19.06	20240322	1495	50.50	20240307	13100	-82.82	20230329	1495	50.50	20240307	N	294140	500	210 억	275799	N	N	1	N	N
27	20240326	151039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-45	5	-1.93	1941578590	852866	41.65	2300	2340	2205	3035	1635	2335	2276.53	0.66	85435	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	962	-5.25	7.29	12	2.03	-436.00	314.00	12547	20230329	-81.75	1495	20240307	53.18	2780	-17.63	20240322	1495	53.18	20240307	13100	-82.52	20230329	1495	53.18	20240307	N	294140	500	210 억	275799	N	N	0	N	N
28	20240326	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-35	5	-1.50	1719563880	755485	36.90	2300	2340	2205	3035	1635	2335	2276.11	0.66	83994	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	966	-5.28	7.32	12	1.80	-436.00	314.00	12547	20230329	-81.67	1495	20240307	53.85	2780	-17.27	20240322	1495	53.85	20240307	13100	-82.44	20230329	1495	53.85	20240307	N	294140	500	210 억	275799	N	N	0	N	N
29	20240326	131031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	-25	5	-1.07	1608677760	707156	34.54	2300	2340	2205	3035	1635	2335	2274.86	0.66	75856	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	970	-5.30	7.36	12	1.68	-436.00	314.00	12547	20230329	-81.59	1495	20240307	54.52	2780	-16.91	20240322	1495	54.52	20240307	13100	-82.37	20230329	1495	54.52	20240307	N	294140	500	210 억	275799	N	N	0	N	N
30	20240326	121030	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-10	5	-0.43	1447480860	636831	31.10	2300	2340	2205	3035	1635	2335	2272.94	0.66	80571	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	977	-5.33	7.40	12	1.52	-436.00	314.00	12547	20230329	-81.47	1495	20240307	55.52	2780	-16.37	20240322	1495	55.52	20240307	13100	-82.25	20230329	1495	55.52	20240307	N	294140	500	210 억	275799	N	N	0	N	N
31	20240326	111026	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-75	5	-3.21	1169211405	516437	25.22	2300	2320	2205	3035	1635	2335	2264.00	0.66	76933	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	949	-5.18	7.20	12	1.23	-436.00	314.00	12547	20230329	-81.99	1495	20240307	51.17	2780	-18.71	20240322	1495	51.17	20240307	13100	-82.75	20230329	1495	51.17	20240307	N	294140	500	210 억	275799	N	N	0	N	N
32	20240326	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-55	5	-2.36	944362875	416979	20.36	2300	2320	2205	3035	1635	2335	2264.77	0.66	52838	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	958	-5.23	7.26	12	0.99	-436.00	314.00	12547	20230329	-81.83	1495	20240307	52.51	2780	-17.99	20240322	1495	52.51	20240307	13100	-82.60	20230329	1495	52.51	20240307	N	294140	500	210 억	275799	N	N	0	N	N
33	20240326	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-85	5	-3.64	383462130	170823	8.34	2300	2320	2205	3035	1635	2335	2244.79	0.66	-1099	2581	2457	2396	2272	2211	2427	2242	210	700	500	1440	5	1	42000000	945	-5.16	7.17	12	0.41	-436.00	314.00	12547	20230329	-82.07	1495	20240307	50.50	2780	-19.06	20240322	1495	50.50	20240307	13100	-82.82	20230329	1495	50.50	20240307	N	294140	500	210 억	275799	N	N	0	N	N
34	20240325	161114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-95	5	-3.91	4881548280	2017175	13.78	2480	2520	2335	3155	1705	2430	2420.51	0.24	171578	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	981	-5.36	7.44	12	4.80	-436.00	314.00	12547	20230329	-81.39	1495	20240307	56.19	2780	-16.01	20240322	1495	56.19	20240307	13100	-82.18	20230329	1495	56.19	20240307	N	294140	500	210 억	99425	N	N	1	N	N
35	20240325	151118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	-65	5	-2.67	4572587380	1885592	12.88	2480	2520	2335	3155	1705	2430	2425.01	0.24	162087	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	993	-5.42	7.53	12	4.49	-436.00	314.00	12547	20230329	-81.15	1495	20240307	58.19	2780	-14.93	20240322	1495	58.19	20240307	13100	-81.95	20230329	1495	58.19	20240307	N	294140	500	210 억	99425	N	N	1	N	N
36	20240325	141115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-25	5	-1.03	4285733425	1764814	12.06	2480	2520	2335	3155	1705	2430	2428.43	0.24	166193	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1010	-5.52	7.66	12	4.20	-436.00	314.00	12547	20230329	-80.83	1495	20240307	60.87	2780	-13.49	20240322	1495	60.87	20240307	13100	-81.64	20230329	1495	60.87	20240307	N	294140	500	210 억	99425	N	N	1	N	N
37	20240325	131114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	20	2	0.82	3878633525	1595946	10.90	2480	2520	2335	3155	1705	2430	2430.30	0.24	139791	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1029	-5.62	7.80	12	3.80	-436.00	314.00	12547	20230329	-80.47	1495	20240307	63.88	2780	-11.87	20240322	1495	63.88	20240307	13100	-81.30	20230329	1495	63.88	20240307	N	294140	500	210 억	99425	N	N	1	N	N
38	20240325	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	40	2	1.65	3615297285	1488523	10.17	2480	2520	2335	3155	1705	2430	2428.78	0.24	111708	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1037	-5.67	7.87	12	3.54	-436.00	314.00	12547	20230329	-80.31	1495	20240307	65.22	2780	-11.15	20240322	1495	65.22	20240307	13100	-81.15	20230329	1495	65.22	20240307	N	294140	500	210 억	99425	N	N	1	N	N
39	20240325	111116	57	100.00	KOSDAQ		화학	N	N	N	N	N	2460	30	2	1.23	3350783875	1380931	9.43	2480	2520	2335	3155	1705	2430	2426.46	0.24	81923	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1033	-5.64	7.83	12	3.29	-436.00	314.00	12547	20230329	-80.39	1495	20240307	64.55	2780	-11.51	20240322	1495	64.55	20240307	13100	-81.22	20230329	1495	64.55	20240307	N	294140	500	210 억	99425	N	N	1	N	N
40	20240325	101115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	0	3	0.00	1877970630	785163	5.36	2480	2480	2335	3155	1705	2430	2391.73	0.24	65494	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1021	-5.57	7.74	12	1.87	-436.00	314.00	12547	20230329	-80.63	1495	20240307	62.54	2780	-12.59	20240322	1495	62.54	20240307	13100	-81.45	20230329	1495	62.54	20240307	N	294140	500	210 억	99425	N	N	1	N	N
41	20240325	091119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-40	5	-1.65	810303065	335819	2.29	2480	2480	2380	3155	1705	2430	2412.81	0.24	-17402	3026	2727	2481	2182	1936	2605	2060	210	725	500	1500	5	1	42000000	1004	-5.48	7.61	12	0.80	-436.00	314.00	12547	20230329	-80.95	1495	20240307	59.87	2780	-14.03	20240322	1495	59.87	20240307	13100	-81.76	20230329	1495	59.87	20240307	N	294140	500	210 억	99425	N	N	1	N	N
42	20240322	161117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	270	2	12.50	36502762945	14595235	328.79	2555	2780	2235	2805	1515	2160	2501.03	0.17	-41263	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1021	-5.57	7.74	12	34.75	-436.00	314.00	12547	20230329	-80.63	1495	20240307	62.54	2780	-12.59	20240322	1495	62.54	20240307	13100	-81.45	20230329	1495	62.54	20240307	N	294140	500	210 억	70875	N	N	1	N	N
43	20240322	151120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	270	2	12.50	35992094265	14383296	324.01	2555	2780	2235	2805	1515	2160	2502.35	0.17	-37768	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1021	-5.57	7.74	12	34.25	-436.00	314.00	12547	20230329	-80.63	1495	20240307	62.54	2780	-12.59	20240322	1495	62.54	20240307	13100	-81.45	20230329	1495	62.54	20240307	N	294140	500	210 억	70875	N	N	1	N	N
44	20240322	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	365	2	16.90	33830948660	13495603	304.02	2555	2780	2235	2805	1515	2160	2506.81	0.17	-55480	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1061	-5.79	8.04	12	32.13	-436.00	314.00	12547	20230329	-79.88	1495	20240307	68.90	2780	-9.17	20240322	1495	68.90	20240307	13100	-80.73	20230329	1495	68.90	20240307	N	294140	500	210 억	70875	N	N	1	N	N
45	20240322	131113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	290	2	13.43	28482427280	11387945	256.54	2555	2780	2235	2805	1515	2160	2501.10	0.17	-54405	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1029	-5.62	7.80	12	27.11	-436.00	314.00	12547	20230329	-80.47	1495	20240307	63.88	2780	-11.87	20240322	1495	63.88	20240307	13100	-81.30	20230329	1495	63.88	20240307	N	294140	500	210 억	70875	N	N	1	N	N
46	20240322	121109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	280	2	12.96	26230725525	10456624	235.56	2555	2780	2235	2805	1515	2160	2508.53	0.17	-53357	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1025	-5.60	7.77	12	24.90	-436.00	314.00	12547	20230329	-80.55	1495	20240307	63.21	2780	-12.23	20240322	1495	63.21	20240307	13100	-81.37	20230329	1495	63.21	20240307	N	294140	500	210 억	70875	N	N	1	N	N
47	20240322	111117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	345	2	15.97	23147719000	9203584	207.33	2555	2780	2235	2805	1515	2160	2515.08	0.17	-34201	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1052	-5.75	7.98	12	21.91	-436.00	314.00	12547	20230329	-80.04	1495	20240307	67.56	2780	-9.89	20240322	1495	67.56	20240307	13100	-80.88	20230329	1495	67.56	20240307	N	294140	500	210 억	70875	N	N	1	N	N
48	20240322	101108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	235	2	10.88	17033050495	6633453	149.43	2555	2780	2395	2805	1515	2160	2567.75	0.17	-51134	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1006	-5.49	7.63	12	15.79	-436.00	314.00	12547	20230329	-80.91	1495	20240307	60.20	2780	-13.85	20240322	1495	60.20	20240307	13100	-81.72	20230329	1495	60.20	20240307	N	294140	500	210 억	70875	N	N	1	N	N
49	20240322	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	360	2	16.67	8250775915	3171935	71.45	2555	2780	2450	2805	1515	2160	2601.18	0.17	-32011	2360	2259	2059	1958	1758	2310	2009	210	645	500	1330	5	1	42000000	1058	-5.78	8.03	12	7.55	-436.00	314.00	12547	20230329	-79.92	1495	20240307	68.56	2780	-9.35	20240322	1495	68.56	20240307	13100	-80.76	20230329	1495	68.56	20240307	N	294140	500	210 억	70875	N	N	1	N	N
50	20240321	161112	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9160695441	4438951	1335.74	1872	2160	1859	2160	1164	1662	2063.71	0.37	-13926	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.57	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
51	20240321	151108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9158239521	4437814	1335.40	1872	2160	1859	2160	1164	1662	2063.68	0.37	-15063	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.57	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
52	20240321	141108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9148638321	4433369	1334.06	1872	2160	1859	2160	1164	1662	2063.59	0.37	-19448	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.56	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
53	20240321	131056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9134300241	4426731	1332.06	1872	2160	1859	2160	1164	1662	2063.44	0.37	-26086	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.54	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
54	20240321	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9088562241	4405556	1325.69	1872	2160	1859	2160	1164	1662	2062.98	0.37	-47261	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.49	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
55	20240321	111108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	9054725841	4389891	1320.98	1872	2160	1859	2160	1164	1662	2062.63	0.37	-62319	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.45	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
56	20240321	101111	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	498	1	29.96	8981756721	4356109	1310.81	1872	2160	1859	2160	1164	1662	2061.88	0.37	-84286	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	907	-4.95	6.88	12	10.37	-436.00	314.00	12547	20230329	-82.78	1495	20240307	44.48	2765	-21.88	20240226	1495	44.48	20240307	13100	-83.51	20230329	1495	44.48	20240307	N	294140	500	210 억	155828	N	N	1	N	N
57	20240321	091117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	433	2	26.05	3551856641	1798708	541.25	1872	2150	1859	2160	1164	1662	1974.67	0.37	56155	1706	1684	1652	1630	1598	1695	1641	210	498	500	1030	5	1	42000000	880	-4.81	6.67	12	4.28	-436.00	314.00	12547	20230329	-83.30	1495	20240307	40.13	2765	-24.23	20240226	1495	40.13	20240307	13100	-84.01	20230329	1495	40.13	20240307	N	294140	500	210 억	155828	N	N	1	N	N
58	20240320	161057	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	32	2	1.96	366412767	222043	118.24	1630	1674	1620	2115	1141	1630	1650.09	0.38	-4493	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	698	-3.81	5.29	12	0.53	-436.00	314.00	12547	20230329	-86.75	1495	20240307	11.17	2765	-39.89	20240226	1495	11.17	20240307	13100	-87.31	20230329	1495	11.17	20240307	N	294140	500	210 억	161066	N	N	1	N	N
59	20240320	151101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	21	2	1.29	357605824	216734	115.41	1630	1674	1620	2115	1141	1630	1649.98	0.38	-5839	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	693	-3.79	5.26	12	0.52	-436.00	314.00	12547	20230329	-86.84	1495	20240307	10.43	2765	-40.29	20240226	1495	10.43	20240307	13100	-87.40	20230329	1495	10.43	20240307	N	294140	500	210 억	161066	N	N	0	N	N
60	20240320	141106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1642	12	2	0.74	309743216	187724	99.97	1630	1674	1620	2115	1141	1630	1649.99	0.38	-7620	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	690	-3.77	5.23	12	0.45	-436.00	314.00	12547	20230329	-86.91	1495	20240307	9.83	2765	-40.61	20240226	1495	9.83	20240307	13100	-87.47	20230329	1495	9.83	20240307	N	294140	500	210 억	161066	N	N	0	N	N
61	20240320	131106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1642	12	2	0.74	290160946	175832	93.63	1630	1674	1620	2115	1141	1630	1650.22	0.38	-1414	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	690	-3.77	5.23	12	0.42	-436.00	314.00	12547	20230329	-86.91	1495	20240307	9.83	2765	-40.61	20240226	1495	9.83	20240307	13100	-87.47	20230329	1495	9.83	20240307	N	294140	500	210 억	161066	N	N	0	N	N
62	20240320	121059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1649	19	2	1.17	224542418	135947	72.39	1630	1674	1620	2115	1141	1630	1651.69	0.38	27355	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	693	-3.78	5.25	12	0.32	-436.00	314.00	12547	20230329	-86.86	1495	20240307	10.30	2765	-40.36	20240226	1495	10.30	20240307	13100	-87.41	20230329	1495	10.30	20240307	N	294140	500	210 억	161066	N	N	0	N	N
63	20240320	111101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	40	2	2.45	170891166	103573	55.15	1630	1674	1620	2115	1141	1630	1649.96	0.38	24247	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	701	-3.83	5.32	12	0.25	-436.00	314.00	12547	20230329	-86.69	1495	20240307	11.71	2765	-39.60	20240226	1495	11.71	20240307	13100	-87.25	20230329	1495	11.71	20240307	N	294140	500	210 억	161066	N	N	0	N	N
64	20240320	101054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	30	2	1.84	116259587	70691	37.64	1630	1674	1620	2115	1141	1630	1644.62	0.38	10821	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	697	-3.81	5.29	12	0.17	-436.00	314.00	12547	20230329	-86.77	1495	20240307	11.04	2765	-39.96	20240226	1495	11.04	20240307	13100	-87.33	20230329	1495	11.04	20240307	N	294140	500	210 억	161066	N	N	0	N	N
65	20240320	091100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1643	13	2	0.80	28592922	17491	9.31	1630	1648	1620	2115	1141	1630	1634.72	0.38	-7505	1687	1658	1638	1609	1589	1648	1599	210	485	500	1010	1	1	42000000	690	-3.77	5.23	12	0.04	-436.00	314.00	12547	20230329	-86.91	1495	20240307	9.90	2765	-40.58	20240226	1495	9.90	20240307	13100	-87.46	20230329	1495	9.90	20240307	N	294140	500	210 억	161066	N	N	0	N	N
66	20240319	161047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	-35	5	-2.10	304597796	187168	84.49	1667	1667	1618	2160	1166	1665	1627.40	0.45	-27327	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	685	-3.74	5.19	12	0.45	-436.00	314.00	12547	20230329	-87.01	1495	20240307	9.03	2765	-41.05	20240226	1495	9.03	20240307	13100	-87.56	20230329	1495	9.03	20240307	N	294140	500	210 억	188393	N	N	0	N	N
67	20240319	151059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	-46	5	-2.76	291088909	178836	80.73	1667	1667	1618	2160	1166	1665	1627.69	0.45	-28528	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	680	-3.71	5.16	12	0.43	-436.00	314.00	12547	20230329	-87.10	1495	20240307	8.29	2765	-41.45	20240226	1495	8.29	20240307	13100	-87.64	20230329	1495	8.29	20240307	N	294140	500	210 억	188393	N	N	0	N	N
68	20240319	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	-35	5	-2.10	233256818	143161	64.62	1667	1667	1620	2160	1166	1665	1629.33	0.45	-22325	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	685	-3.74	5.19	12	0.34	-436.00	314.00	12547	20230329	-87.01	1495	20240307	9.03	2765	-41.05	20240226	1495	9.03	20240307	13100	-87.56	20230329	1495	9.03	20240307	N	294140	500	210 억	188393	N	N	0	N	N
69	20240319	131027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1622	-43	5	-2.58	215550861	132244	59.69	1667	1667	1620	2160	1166	1665	1629.95	0.45	-23159	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	681	-3.72	5.17	12	0.31	-436.00	314.00	12547	20230329	-87.07	1495	20240307	8.49	2765	-41.34	20240226	1495	8.49	20240307	13100	-87.62	20230329	1495	8.49	20240307	N	294140	500	210 억	188393	N	N	0	N	N
70	20240319	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1625	-40	5	-2.40	177561136	108827	49.12	1667	1667	1620	2160	1166	1665	1631.59	0.45	-18226	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	683	-3.73	5.18	12	0.26	-436.00	314.00	12547	20230329	-87.05	1495	20240307	8.70	2765	-41.23	20240226	1495	8.70	20240307	13100	-87.60	20230329	1495	8.70	20240307	N	294140	500	210 억	188393	N	N	0	N	N
71	20240319	111056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	-35	5	-2.10	153809266	94244	42.54	1667	1667	1620	2160	1166	1665	1632.03	0.45	-15386	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	685	-3.74	5.19	12	0.22	-436.00	314.00	12547	20230329	-87.01	1495	20240307	9.03	2765	-41.05	20240226	1495	9.03	20240307	13100	-87.56	20230329	1495	9.03	20240307	N	294140	500	210 억	188393	N	N	0	N	N
72	20240319	101058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	-39	5	-2.34	125286696	76730	34.64	1667	1667	1620	2160	1166	1665	1632.83	0.45	-7949	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	683	-3.73	5.18	12	0.18	-436.00	314.00	12547	20230329	-87.04	1495	20240307	8.76	2765	-41.19	20240226	1495	8.76	20240307	13100	-87.59	20230329	1495	8.76	20240307	N	294140	500	210 억	188393	N	N	0	N	N
73	20240319	091058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1637	-28	5	-1.68	42936460	26137	11.80	1667	1667	1630	2160	1166	1665	1642.75	0.45	-5487	1754	1709	1655	1610	1556	1732	1633	210	495	500	1030	1	1	42000000	688	-3.75	5.21	12	0.06	-436.00	314.00	12547	20230329	-86.95	1495	20240307	9.50	2765	-40.80	20240226	1495	9.50	20240307	13100	-87.50	20230329	1495	9.50	20240307	N	294140	500	210 억	188393	N	N	0	N	N
74	20240318	161049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	45	2	2.78	360348141	218639	101.24	1611	1700	1601	2105	1134	1620	1648.13	0.35	38941	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	699	-3.82	5.30	12	0.52	-436.00	314.00	12547	20230329	-86.73	1495	20240307	11.37	2765	-39.78	20240226	1495	11.37	20240307	13100	-87.29	20230329	1495	11.37	20240307	N	294140	500	210 억	148731	N	N	0	N	N
75	20240318	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	41	2	2.53	343855521	208722	96.65	1611	1700	1601	2105	1134	1620	1647.43	0.35	38495	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	698	-3.81	5.29	12	0.50	-436.00	314.00	12547	20230329	-86.76	1495	20240307	11.10	2765	-39.93	20240226	1495	11.10	20240307	13100	-87.32	20230329	1495	11.10	20240307	N	294140	500	210 억	148731	N	N	0	N	N
76	20240318	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	36	2	2.22	304925068	185234	85.77	1611	1700	1601	2105	1134	1620	1646.16	0.35	36098	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	696	-3.80	5.27	12	0.44	-436.00	314.00	12547	20230329	-86.80	1495	20240307	10.77	2765	-40.11	20240226	1495	10.77	20240307	13100	-87.36	20230329	1495	10.77	20240307	N	294140	500	210 억	148731	N	N	0	N	N
77	20240318	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	28	2	1.73	191449154	117135	54.24	1611	1653	1601	2105	1134	1620	1634.43	0.35	36120	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	692	-3.78	5.25	12	0.28	-436.00	314.00	12547	20230329	-86.87	1495	20240307	10.23	2765	-40.40	20240226	1495	10.23	20240307	13100	-87.42	20230329	1495	10.23	20240307	N	294140	500	210 억	148731	N	N	0	N	N
78	20240318	121043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	25	2	1.54	168064818	102931	47.66	1611	1646	1601	2105	1134	1620	1632.79	0.35	35185	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	691	-3.77	5.24	12	0.25	-436.00	314.00	12547	20230329	-86.89	1495	20240307	10.03	2765	-40.51	20240226	1495	10.03	20240307	13100	-87.44	20230329	1495	10.03	20240307	N	294140	500	210 억	148731	N	N	0	N	N
79	20240318	111052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1644	24	2	1.48	137757815	84464	39.11	1611	1646	1601	2105	1134	1620	1630.96	0.35	25559	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	690	-3.77	5.24	12	0.20	-436.00	314.00	12547	20230329	-86.90	1495	20240307	9.97	2765	-40.54	20240226	1495	9.97	20240307	13100	-87.45	20230329	1495	9.97	20240307	N	294140	500	210 억	148731	N	N	0	N	N
80	20240318	101050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	20	2	1.23	104817454	64389	29.81	1611	1643	1601	2105	1134	1620	1627.88	0.35	24815	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	689	-3.76	5.22	12	0.15	-436.00	314.00	12547	20230329	-86.93	1495	20240307	9.70	2765	-40.69	20240226	1495	9.70	20240307	13100	-87.48	20230329	1495	9.70	20240307	N	294140	500	210 억	148731	N	N	0	N	N
81	20240318	091049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1634	14	2	0.86	23532174	14568	6.75	1611	1634	1601	2105	1134	1620	1615.33	0.35	4919	1687	1653	1627	1593	1567	1640	1580	210	485	500	1000	1	1	42000000	686	-3.75	5.20	12	0.03	-436.00	314.00	12547	20230329	-86.98	1495	20240307	9.30	2765	-40.90	20240226	1495	9.30	20240307	13100	-87.53	20230329	1495	9.30	20240307	N	294140	500	210 억	148731	N	N	0	N	N
82	20240315	161036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-25	5	-1.52	347376924	214543	66.95	1629	1661	1601	2135	1152	1645	1619.15	0.37	-2776	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	680	-3.72	5.16	12	0.51	-436.00	314.00	12547	20230329	-87.09	1495	20240307	8.36	2765	-41.41	20240226	1495	8.36	20240307	13100	-87.63	20230329	1495	8.36	20240307	N	294140	500	210 억	156618	N	N	0	N	N
83	20240315	151009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-25	5	-1.52	333303491	205844	64.24	1629	1661	1601	2135	1152	1645	1619.20	0.37	-2685	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	680	-3.72	5.16	12	0.49	-436.00	314.00	12547	20230329	-87.09	1495	20240307	8.36	2765	-41.41	20240226	1495	8.36	20240307	13100	-87.63	20230329	1495	8.36	20240307	N	294140	500	210 억	156618	N	N	0	N	N
84	20240315	140943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	-22	5	-1.34	304196310	187851	58.62	1629	1661	1601	2135	1152	1645	1619.35	0.37	-5892	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	682	-3.72	5.17	12	0.45	-436.00	314.00	12547	20230329	-87.06	1495	20240307	8.56	2765	-41.30	20240226	1495	8.56	20240307	13100	-87.61	20230329	1495	8.56	20240307	N	294140	500	210 억	156618	N	N	0	N	N
85	20240315	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	-26	5	-1.58	283047682	174792	54.55	1629	1661	1601	2135	1152	1645	1619.34	0.37	-4553	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	680	-3.71	5.16	12	0.42	-436.00	314.00	12547	20230329	-87.10	1495	20240307	8.29	2765	-41.45	20240226	1495	8.29	20240307	13100	-87.64	20230329	1495	8.29	20240307	N	294140	500	210 억	156618	N	N	0	N	N
86	20240315	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1614	-31	5	-1.88	233351570	144026	44.95	1629	1661	1601	2135	1152	1645	1620.20	0.37	1077	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	678	-3.70	5.14	12	0.34	-436.00	314.00	12547	20230329	-87.14	1495	20240307	7.96	2765	-41.63	20240226	1495	7.96	20240307	13100	-87.68	20230329	1495	7.96	20240307	N	294140	500	210 억	156618	N	N	0	N	N
87	20240315	111035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	-5	5	-0.30	201332757	124265	38.78	1629	1661	1601	2135	1152	1645	1620.19	0.37	-339	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	689	-3.76	5.22	12	0.30	-436.00	314.00	12547	20230329	-86.93	1495	20240307	9.70	2765	-40.69	20240226	1495	9.70	20240307	13100	-87.48	20230329	1495	9.70	20240307	N	294140	500	210 억	156618	N	N	0	N	N
88	20240315	101039	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-24	5	-1.46	153823008	95312	29.74	1629	1645	1601	2135	1152	1645	1613.89	0.37	6721	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	681	-3.72	5.16	12	0.23	-436.00	314.00	12547	20230329	-87.08	1495	20240307	8.43	2765	-41.37	20240226	1495	8.43	20240307	13100	-87.63	20230329	1495	8.43	20240307	N	294140	500	210 억	156618	N	N	0	N	N
89	20240315	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	-41	5	-2.49	52531332	32499	10.14	1629	1645	1601	2135	1152	1645	1616.40	0.37	-7821	1703	1673	1647	1617	1591	1661	1605	210	490	500	1010	1	1	42000000	674	-3.68	5.11	12	0.08	-436.00	314.00	12547	20230329	-87.22	1495	20240307	7.29	2765	-41.99	20240226	1495	7.29	20240307	13100	-87.76	20230329	1495	7.29	20240307	N	294140	500	210 억	156618	N	N	0	N	N
90	20240314	161026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	-32	5	-1.91	522876950	319131	14.95	1677	1677	1621	2180	1174	1677	1638.42	0.29	36464	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	691	-3.77	5.24	12	0.76	-436.00	314.00	12547	20230329	-86.89	1495	20240307	10.03	2765	-40.51	20240226	1495	10.03	20240307	13100	-87.44	20230329	1495	10.03	20240307	N	294140	500	210 억	120153	N	N	0	N	N
91	20240314	151031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	-24	5	-1.43	508262734	310260	14.53	1677	1677	1621	2180	1174	1677	1638.17	0.29	35548	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	694	-3.79	5.26	12	0.74	-436.00	314.00	12547	20230329	-86.83	1495	20240307	10.57	2765	-40.22	20240226	1495	10.57	20240307	13100	-87.38	20230329	1495	10.57	20240307	N	294140	500	210 억	120153	N	N	0	N	N
92	20240314	141031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1647	-30	5	-1.79	464977024	284003	13.30	1677	1677	1621	2180	1174	1677	1637.21	0.29	35822	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	692	-3.78	5.25	12	0.68	-436.00	314.00	12547	20230329	-86.87	1495	20240307	10.17	2765	-40.43	20240226	1495	10.17	20240307	13100	-87.43	20230329	1495	10.17	20240307	N	294140	500	210 억	120153	N	N	0	N	N
93	20240314	131029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	-29	5	-1.73	445063277	271887	12.73	1677	1677	1621	2180	1174	1677	1636.93	0.29	34285	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	692	-3.78	5.25	12	0.65	-436.00	314.00	12547	20230329	-86.87	1495	20240307	10.23	2765	-40.40	20240226	1495	10.23	20240307	13100	-87.42	20230329	1495	10.23	20240307	N	294140	500	210 억	120153	N	N	0	N	N
94	20240314	121030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	-24	5	-1.43	408257675	249527	11.69	1677	1677	1621	2180	1174	1677	1636.11	0.29	34464	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	694	-3.79	5.26	12	0.59	-436.00	314.00	12547	20230329	-86.83	1495	20240307	10.57	2765	-40.22	20240226	1495	10.57	20240307	13100	-87.38	20230329	1495	10.57	20240307	N	294140	500	210 억	120153	N	N	0	N	N
95	20240314	111030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	-32	5	-1.91	375697228	229841	10.76	1677	1677	1621	2180	1174	1677	1634.58	0.29	36949	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	691	-3.77	5.24	12	0.55	-436.00	314.00	12547	20230329	-86.89	1495	20240307	10.03	2765	-40.51	20240226	1495	10.03	20240307	13100	-87.44	20230329	1495	10.03	20240307	N	294140	500	210 억	120153	N	N	0	N	N
96	20240314	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	-44	5	-2.62	318987617	195345	9.15	1677	1677	1621	2180	1174	1677	1632.92	0.29	28619	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	686	-3.75	5.20	12	0.47	-436.00	314.00	12547	20230329	-86.98	1495	20240307	9.23	2765	-40.94	20240226	1495	9.23	20240307	13100	-87.53	20230329	1495	9.23	20240307	N	294140	500	210 억	120153	N	N	0	N	N
97	20240314	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	-47	5	-2.80	78946914	48146	2.25	1677	1677	1621	2180	1174	1677	1639.66	0.29	6231	2113	1895	1772	1554	1431	1833	1492	210	503	500	1030	1	1	42000000	685	-3.74	5.19	12	0.11	-436.00	314.00	12547	20230329	-87.01	1495	20240307	9.03	2765	-41.05	20240226	1495	9.03	20240307	13100	-87.56	20230329	1495	9.03	20240307	N	294140	500	210 억	120153	N	N	0	N	N
98	20240313	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	-51	5	-2.95	3852925772	2126603	45.94	1838	1990	1649	2245	1210	1728	1811.79	1.22	-443800	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	704	-3.85	5.34	12	5.06	-436.00	314.00	12547	20230329	-86.63	1495	20240307	12.17	2765	-39.35	20240226	1495	12.17	20240307	13100	-87.20	20230329	1495	12.17	20240307	N	294140	500	210 억	513819	N	N	1	N	N
99	20240313	151021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-53	5	-3.07	3824681392	2109748	45.57	1838	1990	1649	2245	1210	1728	1812.86	1.22	-446078	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	704	-3.84	5.33	12	5.02	-436.00	314.00	12547	20230329	-86.65	1495	20240307	12.04	2765	-39.42	20240226	1495	12.04	20240307	13100	-87.21	20230329	1495	12.04	20240307	N	294140	500	210 억	513819	N	N	1	N	N
100	20240313	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-53	5	-3.07	3750848083	2065691	44.62	1838	1990	1649	2245	1210	1728	1815.78	1.22	-447886	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	704	-3.84	5.33	12	4.92	-436.00	314.00	12547	20230329	-86.65	1495	20240307	12.04	2765	-39.42	20240226	1495	12.04	20240307	13100	-87.21	20230329	1495	12.04	20240307	N	294140	500	210 억	513819	N	N	1	N	N
101	20240313	131028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-44	5	-2.55	3572094329	1958429	42.30	1838	1990	1675	2245	1210	1728	1823.96	1.22	-441788	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	707	-3.86	5.36	12	4.66	-436.00	314.00	12547	20230329	-86.58	1495	20240307	12.64	2765	-39.10	20240226	1495	12.64	20240307	13100	-87.15	20230329	1495	12.64	20240307	N	294140	500	210 억	513819	N	N	1	N	N
102	20240313	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	17	2	0.98	3323011263	1812971	39.16	1838	1990	1743	2245	1210	1728	1832.91	1.22	-448814	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	733	-4.00	5.56	12	4.32	-436.00	314.00	12547	20230329	-86.09	1495	20240307	16.72	2765	-36.89	20240226	1495	16.72	20240307	13100	-86.68	20230329	1495	16.72	20240307	N	294140	500	210 억	513819	N	N	1	N	N
103	20240313	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1747	19	2	1.10	3204984969	1745515	37.70	1838	1990	1743	2245	1210	1728	1836.13	1.22	-438693	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	734	-4.01	5.56	12	4.16	-436.00	314.00	12547	20230329	-86.08	1495	20240307	16.86	2765	-36.82	20240226	1495	16.86	20240307	13100	-86.66	20230329	1495	16.86	20240307	N	294140	500	210 억	513819	N	N	1	N	N
104	20240313	101016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	40	2	2.31	3001942963	1629776	35.20	1838	1990	1747	2245	1210	1728	1841.94	1.22	-435089	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	743	-4.06	5.63	12	3.88	-436.00	314.00	12547	20230329	-85.91	1495	20240307	18.26	2765	-36.06	20240226	1495	18.26	20240307	13100	-86.50	20230329	1495	18.26	20240307	N	294140	500	210 억	513819	N	N	1	N	N
105	20240313	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1776	48	2	2.78	1969218558	1050792	22.70	1838	1990	1763	2245	1210	1728	1874.03	1.22	-322065	2009	1868	1734	1593	1459	1939	1664	210	517	500	1070	1	1	42000000	746	-4.07	5.66	12	2.50	-436.00	314.00	12547	20230329	-85.85	1495	20240307	18.80	2765	-35.77	20240226	1495	18.80	20240307	13100	-86.44	20230329	1495	18.80	20240307	N	294140	500	210 억	513819	N	N	1	N	N
106	20240312	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1728	141	2	8.88	8159202945	4617836	698.89	1605	1875	1600	2060	1111	1587	1766.90	0.46	359531	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	726	-3.96	5.50	12	10.99	-436.00	314.00	12547	20230329	-86.23	1495	20240307	15.59	2765	-37.50	20240226	1495	15.59	20240307	13100	-86.81	20230329	1495	15.59	20240307	N	294140	500	210 억	191316	N	N	1	N	N
107	20240312	151006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	143	2	9.01	8017325193	4535667	686.45	1605	1875	1600	2060	1111	1587	1767.62	0.46	357747	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	727	-3.97	5.51	12	10.80	-436.00	314.00	12547	20230329	-86.21	1495	20240307	15.72	2765	-37.43	20240226	1495	15.72	20240307	13100	-86.79	20230329	1495	15.72	20240307	N	294140	500	210 억	191316	N	N	0	N	N
108	20240312	140957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1792	205	2	12.92	4686070946	2693522	407.65	1605	1849	1600	2060	1111	1587	1739.76	0.46	256494	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	753	-4.11	5.71	12	6.41	-436.00	314.00	12547	20230329	-85.72	1495	20240307	19.87	2765	-35.19	20240226	1495	19.87	20240307	13100	-86.32	20230329	1495	19.87	20240307	N	294140	500	210 억	191316	N	N	0	N	N
109	20240312	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1714	127	2	8.00	4090255074	2351383	355.87	1605	1849	1600	2060	1111	1587	1739.51	0.46	206295	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	720	-3.93	5.46	12	5.60	-436.00	314.00	12547	20230329	-86.34	1495	20240307	14.65	2765	-38.01	20240226	1495	14.65	20240307	13100	-86.92	20230329	1495	14.65	20240307	N	294140	500	210 억	191316	N	N	0	N	N
110	20240312	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1718	131	2	8.25	3958627056	2274624	344.25	1605	1849	1600	2060	1111	1587	1740.34	0.46	205350	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	722	-3.94	5.47	12	5.42	-436.00	314.00	12547	20230329	-86.31	1495	20240307	14.92	2765	-37.87	20240226	1495	14.92	20240307	13100	-86.89	20230329	1495	14.92	20240307	N	294140	500	210 억	191316	N	N	0	N	N
111	20240312	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	129	2	8.13	3775542712	2167915	328.10	1605	1849	1600	2060	1111	1587	1741.55	0.46	163952	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	721	-3.94	5.46	12	5.16	-436.00	314.00	12547	20230329	-86.32	1495	20240307	14.78	2765	-37.94	20240226	1495	14.78	20240307	13100	-86.90	20230329	1495	14.78	20240307	N	294140	500	210 억	191316	N	N	0	N	N
112	20240312	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	121	2	7.62	3259407240	1870736	283.13	1605	1849	1600	2060	1111	1587	1742.31	0.46	72436	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	717	-3.92	5.44	12	4.45	-436.00	314.00	12547	20230329	-86.39	1495	20240307	14.25	2765	-38.23	20240226	1495	14.25	20240307	13100	-86.96	20230329	1495	14.25	20240307	N	294140	500	210 억	191316	N	N	0	N	N
113	20240312	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	80	2	5.04	204600482	124568	18.85	1605	1679	1600	2060	1111	1587	1642.48	0.46	27397	1696	1641	1579	1524	1462	1669	1552	210	473	500	980	1	1	42000000	700	-3.82	5.31	12	0.30	-436.00	314.00	12547	20230329	-86.71	1495	20240307	11.51	2765	-39.71	20240226	1495	11.51	20240307	13100	-87.27	20230329	1495	11.51	20240307	N	294140	500	210 억	191316	N	N	0	N	N
114	20240311	161004	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	69	2	4.55	1038567475	657700	317.37	1560	1634	1517	1973	1063	1518	1579.08	0.36	40742	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	667	-3.64	5.05	12	1.57	-436.00	314.00	12547	20230329	-87.35	1495	20240307	6.15	2765	-42.60	20240226	1495	6.15	20240307	13100	-87.89	20230329	1495	6.15	20240307	N	294140	500	210 억	153042	N	N	0	N	N
115	20240311	151003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	54	2	3.56	1019538095	645653	311.56	1560	1634	1517	1973	1063	1518	1579.08	0.36	42445	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	660	-3.61	5.01	12	1.54	-436.00	314.00	12547	20230329	-87.47	1495	20240307	5.15	2765	-43.15	20240226	1495	5.15	20240307	13100	-88.00	20230329	1495	5.15	20240307	N	294140	500	210 억	153042	N	N	0	N	N
116	20240311	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	64	2	4.22	896526415	567283	273.74	1560	1634	1517	1973	1063	1518	1580.39	0.36	66943	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	664	-3.63	5.04	12	1.35	-436.00	314.00	12547	20230329	-87.39	1495	20240307	5.82	2765	-42.78	20240226	1495	5.82	20240307	13100	-87.92	20230329	1495	5.82	20240307	N	294140	500	210 억	153042	N	N	0	N	N
117	20240311	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	64	2	4.22	881883080	558026	269.27	1560	1634	1517	1973	1063	1518	1580.36	0.36	64443	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	664	-3.63	5.04	12	1.33	-436.00	314.00	12547	20230329	-87.39	1495	20240307	5.82	2765	-42.78	20240226	1495	5.82	20240307	13100	-87.92	20230329	1495	5.82	20240307	N	294140	500	210 억	153042	N	N	0	N	N
118	20240311	121003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	70	2	4.61	753513522	477647	230.49	1560	1634	1517	1973	1063	1518	1577.55	0.36	55675	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	667	-3.64	5.06	12	1.14	-436.00	314.00	12547	20230329	-87.34	1495	20240307	6.22	2765	-42.57	20240226	1495	6.22	20240307	13100	-87.88	20230329	1495	6.22	20240307	N	294140	500	210 억	153042	N	N	0	N	N
119	20240311	110958	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	38	2	2.50	517832754	328753	158.64	1560	1634	1517	1973	1063	1518	1575.14	0.36	2799	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	654	-3.57	4.96	12	0.78	-436.00	314.00	12547	20230329	-87.60	1495	20240307	4.08	2765	-43.73	20240226	1495	4.08	20240307	13100	-88.12	20230329	1495	4.08	20240307	N	294140	500	210 억	153042	N	N	0	N	N
120	20240311	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1545	27	2	1.78	460650094	291771	140.79	1560	1634	1517	1973	1063	1518	1578.81	0.36	-7857	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	649	-3.54	4.92	12	0.69	-436.00	314.00	12547	20230329	-87.69	1495	20240307	3.34	2765	-44.12	20240226	1495	3.34	20240307	13100	-88.21	20230329	1495	3.34	20240307	N	294140	500	210 억	153042	N	N	0	N	N
121	20240311	090954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	57	2	3.75	315810615	197347	95.23	1560	1634	1552	1973	1063	1518	1600.28	0.36	-6771	1548	1533	1514	1499	1480	1523	1489	210	455	500	940	1	1	42000000	662	-3.61	5.02	12	0.47	-436.00	314.00	12547	20230329	-87.45	1495	20240307	5.35	2765	-43.04	20240226	1495	5.35	20240307	13100	-87.98	20230329	1495	5.35	20240307	N	294140	500	210 억	153042	N	N	0	N	N
122	20240308	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1518	4	2	0.26	308979895	205127	51.19	1520	1529	1495	1968	1060	1514	1506.20	0.35	4331	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	638	-3.48	4.83	12	0.49	-436.00	314.00	12547	20230329	-87.90	1495	20240308	1.54	2765	-45.10	20240226	1495	1.54	20240308	13100	-88.41	20230329	1495	1.54	20240308	N	294140	500	210 억	148711	N	N	1	N	N
123	20240308	150958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1517	3	2	0.20	294329490	195472	48.78	1520	1529	1495	1968	1060	1514	1505.74	0.35	3802	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	637	-3.48	4.83	12	0.47	-436.00	314.00	12547	20230329	-87.91	1495	20240308	1.47	2765	-45.14	20240226	1495	1.47	20240308	13100	-88.42	20230329	1495	1.47	20240308	N	294140	500	210 억	148711	N	N	1	N	N
124	20240308	140950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1514	0	3	0.00	265616459	176486	44.04	1520	1529	1495	1968	1060	1514	1505.03	0.35	1226	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	636	-3.47	4.82	12	0.42	-436.00	314.00	12547	20230329	-87.93	1495	20240308	1.27	2765	-45.24	20240226	1495	1.27	20240308	13100	-88.44	20230329	1495	1.27	20240308	N	294140	500	210 억	148711	N	N	1	N	N
125	20240308	130946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1512	-2	5	-0.13	251770340	167307	41.75	1520	1529	1495	1968	1060	1514	1504.84	0.35	180	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	635	-3.47	4.82	12	0.40	-436.00	314.00	12547	20230329	-87.95	1495	20240308	1.14	2765	-45.32	20240226	1495	1.14	20240308	13100	-88.46	20230329	1495	1.14	20240308	N	294140	500	210 억	148711	N	N	1	N	N
126	20240308	120949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1497	-17	5	-1.12	224881320	149392	37.28	1520	1529	1496	1968	1060	1514	1505.31	0.35	1981	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	629	-3.43	4.77	12	0.36	-436.00	314.00	12547	20230329	-88.07	1495	20240307	0.13	2765	-45.86	20240226	1495	0.13	20240307	13100	-88.57	20230329	1495	0.13	20240307	N	294140	500	210 억	148711	N	N	1	N	N
127	20240308	110951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	6	2	0.40	110969014	73531	18.35	1520	1529	1498	1968	1060	1514	1509.15	0.35	6112	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	638	-3.49	4.84	12	0.18	-436.00	314.00	12547	20230329	-87.89	1495	20240307	1.67	2765	-45.03	20240226	1495	1.67	20240307	13100	-88.40	20230329	1495	1.67	20240307	N	294140	500	210 억	148711	N	N	1	N	N
128	20240308	100946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1524	10	2	0.66	86301794	57228	14.28	1520	1529	1498	1968	1060	1514	1508.03	0.35	9023	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	640	-3.50	4.85	12	0.14	-436.00	314.00	12547	20230329	-87.85	1495	20240307	1.94	2765	-44.88	20240226	1495	1.94	20240307	13100	-88.37	20230329	1495	1.94	20240307	N	294140	500	210 억	148711	N	N	1	N	N
129	20240308	090946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1501	-13	5	-0.86	16664131	11045	2.76	1520	1520	1501	1968	1060	1514	1508.75	0.35	3083	1584	1549	1522	1487	1460	1535	1473	210	454	500	930	1	1	42000000	630	-3.44	4.78	12	0.03	-436.00	314.00	12547	20230329	-88.04	1495	20240307	0.40	2765	-45.71	20240226	1495	0.40	20240307	13100	-88.54	20230329	1495	0.40	20240307	N	294140	500	210 억	148711	N	N	1	N	N
130	20240307	160945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1514	-27	5	-1.75	605384795	398298	139.18	1531	1557	1495	2000	1079	1541	1519.91	0.33	10549	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	636	-3.47	4.82	12	0.95	-436.00	314.00	12547	20230329	-87.93	1495	20240307	1.27	2765	-45.24	20240226	1495	1.27	20240307	13100	-88.44	20230329	1495	1.27	20240307	N	294140	500	210 억	137337	N	N	1	N	N
131	20240307	150927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1519	-22	5	-1.43	596054462	392137	137.02	1531	1557	1495	2000	1079	1541	1520.00	0.33	11125	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	638	-3.48	4.84	12	0.93	-436.00	314.00	12547	20230329	-87.89	1495	20240307	1.61	2765	-45.06	20240226	1495	1.61	20240307	13100	-88.40	20230329	1495	1.61	20240307	N	294140	500	210 억	137337	N	N	0	N	N
132	20240307	140926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1522	-19	5	-1.23	558450390	367341	128.36	1531	1557	1495	2000	1079	1541	1520.23	0.33	13982	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	639	-3.49	4.85	12	0.87	-436.00	314.00	12547	20230329	-87.87	1495	20240307	1.81	2765	-44.95	20240226	1495	1.81	20240307	13100	-88.38	20230329	1495	1.81	20240307	N	294140	500	210 억	137337	N	N	0	N	N
133	20240307	130936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1529	-12	5	-0.78	527216056	346760	121.17	1531	1557	1495	2000	1079	1541	1520.39	0.33	14133	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	642	-3.51	4.87	12	0.83	-436.00	314.00	12547	20230329	-87.81	1495	20240307	2.27	2765	-44.70	20240226	1495	2.27	20240307	13100	-88.33	20230329	1495	2.27	20240307	N	294140	500	210 억	137337	N	N	0	N	N
134	20240307	120940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1543	2	2	0.13	479038980	315157	110.12	1531	1557	1495	2000	1079	1541	1519.98	0.33	9631	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	648	-3.54	4.91	12	0.75	-436.00	314.00	12547	20230329	-87.70	1495	20240307	3.21	2765	-44.20	20240226	1495	3.21	20240307	13100	-88.22	20230329	1495	3.21	20240307	N	294140	500	210 억	137337	N	N	0	N	N
135	20240307	110945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1550	9	2	0.58	349970746	231092	80.75	1531	1557	1495	2000	1079	1541	1514.38	0.33	13722	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	651	-3.56	4.94	12	0.55	-436.00	314.00	12547	20230329	-87.65	1495	20240307	3.68	2765	-43.94	20240226	1495	3.68	20240307	13100	-88.17	20230329	1495	3.68	20240307	N	294140	500	210 억	137337	N	N	0	N	N
136	20240307	100938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1511	-30	5	-1.95	171302721	113594	39.69	1531	1537	1499	2000	1079	1541	1507.93	0.33	-11245	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	635	-3.47	4.81	12	0.27	-436.00	314.00	12547	20230329	-87.96	1499	20240307	0.80	2765	-45.35	20240226	1499	0.80	20240307	13100	-88.47	20230329	1499	0.80	20240307	N	294140	500	210 억	137337	N	N	0	N	N
137	20240307	090941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1534	-7	5	-0.45	14420514	9428	3.29	1531	1537	1519	2000	1079	1541	1529.13	0.33	-2981	1587	1563	1546	1522	1505	1555	1514	210	459	500	950	1	1	42000000	644	-3.52	4.89	12	0.02	-436.00	314.00	12547	20230329	-87.77	1519	20240307	0.99	2765	-44.52	20240226	1519	0.99	20240307	13100	-88.29	20230329	1519	0.99	20240307	N	294140	500	210 억	137337	N	N	0	N	N
138	20240306	160933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1541	-15	5	-0.96	440264280	286051	120.64	1556	1570	1529	2020	1090	1556	1539.11	0.33	-2234	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	647	-3.53	4.91	12	0.68	-436.00	314.00	12547	20230329	-87.72	1529	20240306	0.78	2765	-44.27	20240226	1529	0.78	20240306	13100	-88.24	20230329	1529	0.78	20240306	N	294140	500	210 억	139570	N	N	0	N	N
139	20240306	150935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1542	-14	5	-0.90	430763832	279885	118.04	1556	1570	1529	2020	1090	1556	1539.07	0.33	-1044	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	648	-3.54	4.91	12	0.67	-436.00	314.00	12547	20230329	-87.71	1529	20240306	0.85	2765	-44.23	20240226	1529	0.85	20240306	13100	-88.23	20230329	1529	0.85	20240306	N	294140	500	210 억	139570	N	N	0	N	N
140	20240306	140942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1549	-7	5	-0.45	384251696	249710	105.31	1556	1570	1529	2020	1090	1556	1538.79	0.33	-11075	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	651	-3.55	4.93	12	0.59	-436.00	314.00	12547	20230329	-87.65	1529	20240306	1.31	2765	-43.98	20240226	1529	1.31	20240306	13100	-88.18	20230329	1529	1.31	20240306	N	294140	500	210 억	139570	N	N	0	N	N
141	20240306	130941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1542	-14	5	-0.90	342783547	222861	93.99	1556	1570	1529	2020	1090	1556	1538.10	0.33	-14744	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	648	-3.54	4.91	12	0.53	-436.00	314.00	12547	20230329	-87.71	1529	20240306	0.85	2765	-44.23	20240226	1529	0.85	20240306	13100	-88.23	20230329	1529	0.85	20240306	N	294140	500	210 억	139570	N	N	0	N	N
142	20240306	120940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1534	-22	5	-1.41	326845895	212492	89.61	1556	1570	1529	2020	1090	1556	1538.16	0.33	-18254	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	644	-3.52	4.89	12	0.51	-436.00	314.00	12547	20230329	-87.77	1529	20240306	0.33	2765	-44.52	20240226	1529	0.33	20240306	13100	-88.29	20230329	1529	0.33	20240306	N	294140	500	210 억	139570	N	N	0	N	N
143	20240306	110937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1536	-20	5	-1.29	298788708	194199	81.90	1556	1570	1529	2020	1090	1556	1538.57	0.33	-18307	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	645	-3.52	4.89	12	0.46	-436.00	314.00	12547	20230329	-87.76	1529	20240306	0.46	2765	-44.45	20240226	1529	0.46	20240306	13100	-88.27	20230329	1529	0.46	20240306	N	294140	500	210 억	139570	N	N	0	N	N
144	20240306	100916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1537	-19	5	-1.22	171898792	111367	46.97	1556	1570	1535	2020	1090	1556	1543.53	0.33	907	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	646	-3.53	4.89	12	0.27	-436.00	314.00	12547	20230329	-87.75	1529	20240229	0.52	2765	-44.41	20240226	1529	0.52	20240229	13100	-88.27	20230329	1529	0.52	20240229	N	294140	500	210 억	139570	N	N	0	N	N
145	20240306	090933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1552	-4	5	-0.26	38919088	25026	10.55	1556	1570	1550	2020	1090	1556	1555.15	0.33	-5700	1583	1569	1553	1539	1523	1576	1546	210	464	500	960	1	1	42000000	652	-3.56	4.94	12	0.06	-436.00	314.00	12547	20230329	-87.63	1529	20240229	1.50	2765	-43.87	20240226	1529	1.50	20240229	13100	-88.15	20230329	1529	1.50	20240229	N	294140	500	210 억	139570	N	N	0	N	N
146	20240305	160930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	1	2	0.06	365694129	235494	48.98	1537	1567	1537	2020	1089	1555	1552.87	0.32	4364	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	654	-3.57	4.96	12	0.56	-436.00	314.00	12547	20230329	-87.60	1529	20240229	1.77	2765	-43.73	20240226	1529	1.77	20240229	13100	-88.12	20230329	1529	1.77	20240229	N	294140	500	210 억	134539	N	N	1	N	N
147	20240305	150928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	-1	5	-0.06	353200559	227458	47.31	1537	1567	1537	2020	1089	1555	1552.82	0.32	3809	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	653	-3.56	4.95	12	0.54	-436.00	314.00	12547	20230329	-87.61	1529	20240229	1.64	2765	-43.80	20240226	1529	1.64	20240229	13100	-88.14	20230329	1529	1.64	20240229	N	294140	500	210 억	134539	N	N	1	N	N
148	20240305	140917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1551	-4	5	-0.26	308014398	198371	41.26	1537	1567	1537	2020	1089	1555	1552.72	0.32	-284	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	651	-3.56	4.94	12	0.47	-436.00	314.00	12547	20230329	-87.64	1529	20240229	1.44	2765	-43.91	20240226	1529	1.44	20240229	13100	-88.16	20230329	1529	1.44	20240229	N	294140	500	210 억	134539	N	N	1	N	N
149	20240305	130919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	1	2	0.06	290067461	186820	38.86	1537	1567	1537	2020	1089	1555	1552.66	0.32	1828	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	654	-3.57	4.96	12	0.44	-436.00	314.00	12547	20230329	-87.60	1529	20240229	1.77	2765	-43.73	20240226	1529	1.77	20240229	13100	-88.12	20230329	1529	1.77	20240229	N	294140	500	210 억	134539	N	N	1	N	N
150	20240305	120922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1543	-12	5	-0.77	267191395	172029	35.78	1537	1567	1537	2020	1089	1555	1553.18	0.32	2606	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	648	-3.54	4.91	12	0.41	-436.00	314.00	12547	20230329	-87.70	1529	20240229	0.92	2765	-44.20	20240226	1529	0.92	20240229	13100	-88.22	20230329	1529	0.92	20240229	N	294140	500	210 억	134539	N	N	1	N	N
151	20240305	110921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	-1	5	-0.06	217614686	139921	29.10	1537	1567	1537	2020	1089	1555	1555.27	0.32	11	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	653	-3.56	4.95	12	0.33	-436.00	314.00	12547	20230329	-87.61	1529	20240229	1.64	2765	-43.80	20240226	1529	1.64	20240229	13100	-88.14	20230329	1529	1.64	20240229	N	294140	500	210 억	134539	N	N	1	N	N
152	20240305	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	4	2	0.26	188077290	120865	25.14	1537	1567	1537	2020	1089	1555	1556.09	0.32	6127	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	655	-3.58	4.96	12	0.29	-436.00	314.00	12547	20230329	-87.57	1529	20240229	1.96	2765	-43.62	20240226	1529	1.96	20240229	13100	-88.10	20230329	1529	1.96	20240229	N	294140	500	210 억	134539	N	N	1	N	N
153	20240305	090919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1548	-7	5	-0.45	23388340	15195	3.16	1537	1550	1537	2020	1089	1555	1539.21	0.32	181	1635	1595	1575	1535	1515	1585	1525	210	465	500	960	1	1	42000000	650	-3.55	4.93	12	0.04	-436.00	314.00	12547	20230329	-87.66	1529	20240229	1.24	2765	-44.01	20240226	1529	1.24	20240229	13100	-88.18	20230329	1529	1.24	20240229	N	294140	500	210 억	134539	N	N	1	N	N
154	20240304	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	-35	5	-2.20	743763491	473527	48.38	1580	1615	1555	2065	1113	1590	1570.78	0.42	-42722	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	653	-3.57	4.95	12	1.13	-436.00	314.00	12547	20230329	-87.61	1529	20240229	1.70	2765	-43.76	20240226	1529	1.70	20240229	13100	-88.13	20230329	1529	1.70	20240229	N	294140	500	210 억	177260	N	N	1	N	N
155	20240304	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1561	-29	5	-1.82	682384130	434101	44.36	1580	1615	1558	2065	1113	1590	1571.95	0.42	-40480	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	656	-3.58	4.97	12	1.03	-436.00	314.00	12547	20230329	-87.56	1529	20240229	2.09	2765	-43.54	20240226	1529	2.09	20240229	13100	-88.08	20230329	1529	2.09	20240229	N	294140	500	210 억	177260	N	N	0	N	N
156	20240304	140842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1567	-23	5	-1.45	522458887	331673	33.89	1580	1615	1560	2065	1113	1590	1575.22	0.42	-36369	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	658	-3.59	4.99	12	0.79	-436.00	314.00	12547	20230329	-87.51	1529	20240229	2.49	2765	-43.33	20240226	1529	2.49	20240229	13100	-88.04	20230329	1529	2.49	20240229	N	294140	500	210 억	177260	N	N	0	N	N
157	20240304	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	-28	5	-1.76	487261439	309175	31.59	1580	1615	1560	2065	1113	1590	1576.01	0.42	-35419	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	656	-3.58	4.97	12	0.74	-436.00	314.00	12547	20230329	-87.55	1529	20240229	2.16	2765	-43.51	20240226	1529	2.16	20240229	13100	-88.08	20230329	1529	2.16	20240229	N	294140	500	210 억	177260	N	N	0	N	N
158	20240304	120845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	-16	5	-1.01	420776005	266679	27.25	1580	1615	1560	2065	1113	1590	1577.84	0.42	-19692	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	661	-3.61	5.01	12	0.63	-436.00	314.00	12547	20230329	-87.46	1529	20240229	2.94	2765	-43.07	20240226	1529	2.94	20240229	13100	-87.98	20230329	1529	2.94	20240229	N	294140	500	210 억	177260	N	N	0	N	N
159	20240304	110903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1564	-26	5	-1.64	338868294	214473	21.91	1580	1615	1560	2065	1113	1590	1580.00	0.42	-18728	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	657	-3.59	4.98	12	0.51	-436.00	314.00	12547	20230329	-87.53	1529	20240229	2.29	2765	-43.44	20240226	1529	2.29	20240229	13100	-88.06	20230329	1529	2.29	20240229	N	294140	500	210 억	177260	N	N	0	N	N
160	20240304	100903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	-20	5	-1.26	259250567	163834	16.74	1580	1615	1560	2065	1113	1590	1582.40	0.42	2986	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	659	-3.60	5.00	12	0.39	-436.00	314.00	12547	20230329	-87.49	1529	20240229	2.68	2765	-43.22	20240226	1529	2.68	20240229	13100	-88.02	20230329	1529	2.68	20240229	N	294140	500	210 억	177260	N	N	0	N	N
161	20240304	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-3	5	-0.19	72401703	45396	4.64	1580	1615	1580	2065	1113	1590	1594.89	0.42	8967	1724	1657	1593	1526	1462	1625	1494	210	475	500	980	1	1	42000000	667	-3.64	5.05	12	0.11	-436.00	314.00	12547	20230329	-87.35	1529	20240229	3.79	2765	-42.60	20240226	1529	3.79	20240229	13100	-87.89	20230329	1529	3.79	20240229	N	294140	500	210 억	177260	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History