KissMeData/016100/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1983	-52	5	-2.56	29891831	14898	84.16	2030	2030	1981	2645	1425	2035	2006.43	1.09	-156	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	1	1	19100894	379	165.25	0.84	12	0.08	12.00	2365.00	4090	20230818	-51.52	1886	20240325	5.14	2550	-22.24	20240214	1886	5.14	20240325	4090	-51.52	20230818	1886	5.14	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
3	20240329	150317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	-5	5	-0.25	28055857	13978	78.96	2030	2030	1987	2645	1425	2035	2007.14	1.09	-106	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	388	169.17	0.86	12	0.07	12.00	2365.00	4090	20230818	-50.37	1886	20240325	7.64	2550	-20.39	20240214	1886	7.64	20240325	4090	-50.37	20230818	1886	7.64	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
4	20240329	140313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	-20	5	-0.98	18641137	9294	52.50	2030	2030	1989	2645	1425	2035	2005.72	1.09	50	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	385	167.92	0.85	12	0.05	12.00	2365.00	4090	20230818	-50.73	1886	20240325	6.84	2550	-20.98	20240214	1886	6.84	20240325	4090	-50.73	20230818	1886	6.84	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
5	20240329	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2025	-10	5	-0.49	16426630	8189	46.26	2030	2030	1989	2645	1425	2035	2005.94	1.09	-14	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	387	168.75	0.86	12	0.04	12.00	2365.00	4090	20230818	-50.49	1886	20240325	7.37	2550	-20.59	20240214	1886	7.37	20240325	4090	-50.49	20230818	1886	7.37	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
6	20240329	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	-40	5	-1.97	13954256	6959	39.31	2030	2030	1989	2645	1425	2035	2005.21	1.09	12	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	1	1	19100894	381	166.25	0.84	12	0.04	12.00	2365.00	4090	20230818	-51.22	1886	20240325	5.78	2550	-21.76	20240214	1886	5.78	20240325	4090	-51.22	20230818	1886	5.78	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
7	20240329	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-35	5	-1.72	8061537	3999	22.59	2030	2030	1990	2645	1425	2035	2015.89	1.09	114	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	382	166.67	0.85	12	0.02	12.00	2365.00	4090	20230818	-51.10	1886	20240325	6.04	2550	-21.57	20240214	1886	6.04	20240325	4090	-51.10	20230818	1886	6.04	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
8	20240329	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	-5	5	-0.25	5233555	2586	14.61	2030	2030	1990	2645	1425	2035	2023.80	1.09	68	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	388	169.17	0.86	12	0.01	12.00	2365.00	4090	20230818	-50.37	1886	20240325	7.64	2550	-20.39	20240214	1886	7.64	20240325	4090	-50.37	20230818	1886	7.64	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
9	20240329	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	-5	5	-0.25	223250	110	0.62	2030	2030	2020	2645	1425	2035	2029.55	1.09	-6	2084	2059	2010	1985	1936	2072	1998	96	610	500	1420	5	1	19100894	388	169.17	0.86	12	0.00	12.00	2365.00	4090	20230818	-50.37	1886	20240325	7.64	2550	-20.39	20240214	1886	7.64	20240325	4090	-50.37	20230818	1886	7.64	20240325	0.20	N	016100	500	95 억	207629	N	N	N	N
10	20240328	160312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2035	84	2	4.31	34770132	17489	146.87	1980	2035	1961	2535	1366	1951	1988.11	1.09	-180	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	5	1	19100894	389	-56.53	0.88	12	0.09	-36.00	2315.00	4090	20230818	-50.24	1886	20240325	7.90	2550	-20.20	20240214	1886	7.90	20240325	4090	-50.24	20230818	1886	7.90	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
11	20240328	150312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	59	2	3.02	31292108	15762	132.36	1980	2010	1961	2535	1366	1951	1985.29	1.09	-169	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	5	1	19100894	384	-55.83	0.87	12	0.08	-36.00	2315.00	4090	20230818	-50.86	1886	20240325	6.57	2550	-21.18	20240214	1886	6.57	20240325	4090	-50.86	20230818	1886	6.57	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
12	20240328	140310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1996	45	2	2.31	20275102	10248	86.06	1980	1996	1961	2535	1366	1951	1978.44	1.09	-92	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	381	-55.44	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.20	1886	20240325	5.83	2550	-21.73	20240214	1886	5.83	20240325	4090	-51.20	20230818	1886	5.83	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
13	20240328	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	44	2	2.26	17488369	8850	74.32	1980	1995	1961	2535	1366	1951	1976.09	1.09	-92	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	381	-55.42	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.22	1886	20240325	5.78	2550	-21.76	20240214	1886	5.78	20240325	4090	-51.22	20230818	1886	5.78	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
14	20240328	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	39	2	2.00	15501509	7852	65.94	1980	1992	1961	2535	1366	1951	1974.21	1.09	-81	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	380	-55.28	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.34	1886	20240325	5.51	2550	-21.96	20240214	1886	5.51	20240325	4090	-51.34	20230818	1886	5.51	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
15	20240328	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1970	19	2	0.97	7973056	4032	33.86	1980	1992	1961	2535	1366	1951	1977.44	1.09	-81	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	376	-54.72	0.85	12	0.02	-36.00	2315.00	4090	20230818	-51.83	1886	20240325	4.45	2550	-22.75	20240214	1886	4.45	20240325	4090	-51.83	20230818	1886	4.45	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
16	20240328	100313	57	100.00	KOSDAQ		화학	N	N	N	N	N	1971	20	2	1.03	5710201	2879	24.18	1980	1992	1971	2535	1366	1951	1983.40	1.09	-80	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	376	-54.75	0.85	12	0.02	-36.00	2315.00	4090	20230818	-51.81	1886	20240325	4.51	2550	-22.71	20240214	1886	4.51	20240325	4090	-51.81	20230818	1886	4.51	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
17	20240328	090315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	41	2	2.10	109162	55	0.46	1980	1992	1980	2535	1366	1951	1984.76	1.09	-16	2011	1980	1959	1928	1907	1970	1918	96	584	500	1360	1	1	19100894	380	-55.33	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.30	1886	20240325	5.62	2550	-21.88	20240214	1886	5.62	20240325	4090	-51.30	20230818	1886	5.62	20240325	0.20	N	016100	500	95 억	207809	N	N	N	N
18	20240327	160314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1951	-11	5	-0.56	23446396	11908	79.32	1962	1990	1938	2550	1374	1962	1968.96	1.09	-354	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	373	-54.19	0.84	12	0.06	-36.00	2315.00	4090	20230818	-52.30	1886	20240325	3.45	2550	-23.49	20240214	1886	3.45	20240325	4090	-52.30	20230818	1886	3.45	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
19	20240327	150313	57	100.00	KOSDAQ		화학	N	N	N	N	N	1977	15	2	0.76	22570538	11461	76.35	1962	1990	1938	2550	1374	1962	1969.33	1.09	-327	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	378	-54.92	0.85	12	0.06	-36.00	2315.00	4090	20230818	-51.66	1886	20240325	4.83	2550	-22.47	20240214	1886	4.83	20240325	4090	-51.66	20230818	1886	4.83	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
20	20240327	140315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	28	2	1.43	18898866	9586	63.86	1962	1990	1938	2550	1374	1962	1971.51	1.09	-350	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	380	-55.28	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.34	1886	20240325	5.51	2550	-21.96	20240214	1886	5.51	20240325	4090	-51.34	20230818	1886	5.51	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
21	20240327	130314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	28	2	1.43	17241090	8745	58.25	1962	1990	1938	2550	1374	1962	1971.54	1.09	-381	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	380	-55.28	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.34	1886	20240325	5.51	2550	-21.96	20240214	1886	5.51	20240325	4090	-51.34	20230818	1886	5.51	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
22	20240327	120314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1971	9	2	0.46	14064785	7144	47.59	1962	1989	1938	2550	1374	1962	1968.75	1.09	-382	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	376	-54.75	0.85	12	0.04	-36.00	2315.00	4090	20230818	-51.81	1886	20240325	4.51	2550	-22.71	20240214	1886	4.51	20240325	4090	-51.81	20230818	1886	4.51	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
23	20240327	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1989	27	2	1.38	11889623	6046	40.27	1962	1989	1938	2550	1374	1962	1966.53	1.09	-382	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	380	-55.25	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.37	1886	20240325	5.46	2550	-22.00	20240214	1886	5.46	20240325	4090	-51.37	20230818	1886	5.46	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
24	20240327	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1982	20	2	1.02	7548341	3857	25.69	1962	1989	1938	2550	1374	1962	1957.05	1.09	-224	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	379	-55.06	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.54	1886	20240325	5.09	2550	-22.27	20240214	1886	5.09	20240325	4090	-51.54	20230818	1886	5.09	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
25	20240327	090315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1989	27	2	1.38	1081089	551	3.67	1962	1989	1962	2550	1374	1962	1962.05	1.09	-83	2036	1998	1949	1911	1862	2018	1931	96	588	500	1370	1	1	19100894	380	-55.25	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.37	1886	20240325	5.46	2550	-22.00	20240214	1886	5.46	20240325	4090	-51.37	20230818	1886	5.46	20240325	0.19	N	016100	500	95 억	208163	N	N	N	N
26	20240326	160308	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	12	2	0.62	29211614	15012	32.38	1950	1987	1900	2535	1365	1950	1945.88	1.09	-156	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	375	-54.50	0.85	12	0.08	-36.00	2315.00	4090	20230818	-52.03	1886	20240325	4.03	2550	-23.06	20240214	1886	4.03	20240325	4090	-52.03	20230818	1886	4.03	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
27	20240326	150311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1967	17	2	0.87	27107963	13943	30.08	1950	1987	1900	2535	1365	1950	1944.20	1.09	-175	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	376	-54.64	0.85	12	0.07	-36.00	2315.00	4090	20230818	-51.91	1886	20240325	4.29	2550	-22.86	20240214	1886	4.29	20240325	4090	-51.91	20230818	1886	4.29	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
28	20240326	140309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1968	18	2	0.92	24736274	12736	27.47	1950	1987	1900	2535	1365	1950	1942.23	1.09	-163	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	376	-54.67	0.85	12	0.07	-36.00	2315.00	4090	20230818	-51.88	1886	20240325	4.35	2550	-22.82	20240214	1886	4.35	20240325	4090	-51.88	20230818	1886	4.35	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
29	20240326	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1984	34	2	1.74	24708636	12722	27.44	1950	1987	1900	2535	1365	1950	1942.20	1.09	-163	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	379	-55.11	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.49	1886	20240325	5.20	2550	-22.20	20240214	1886	5.20	20240325	4090	-51.49	20230818	1886	5.20	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
30	20240326	120309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1985	35	2	1.79	23880551	12303	26.54	1950	1985	1900	2535	1365	1950	1941.03	1.09	-164	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	379	-55.14	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.47	1886	20240325	5.25	2550	-22.16	20240214	1886	5.25	20240325	4090	-51.47	20230818	1886	5.25	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
31	20240326	110304	57	100.00	KOSDAQ		화학	N	N	N	N	N	1972	22	2	1.13	16753318	8705	18.78	1950	1972	1900	2535	1365	1950	1924.56	1.09	71	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	377	-54.78	0.85	12	0.05	-36.00	2315.00	4090	20230818	-51.78	1886	20240325	4.56	2550	-22.67	20240214	1886	4.56	20240325	4090	-51.78	20230818	1886	4.56	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
32	20240326	100310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	8	2	0.41	16244761	8446	18.22	1950	1958	1900	2535	1365	1950	1923.37	1.09	71	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	374	-54.39	0.85	12	0.04	-36.00	2315.00	4090	20230818	-52.13	1886	20240325	3.82	2550	-23.22	20240214	1886	3.82	20240325	4090	-52.13	20230818	1886	3.82	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
33	20240326	090309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	-47	5	-2.41	9832928	5125	11.06	1950	1950	1900	2535	1365	1950	1918.62	1.09	0	2059	2004	1945	1890	1831	1975	1861	96	585	500	1360	1	1	19100894	363	-52.86	0.82	12	0.03	-36.00	2315.00	4090	20230818	-53.47	1886	20240325	0.90	2550	-25.37	20240214	1886	0.90	20240325	4090	-53.47	20230818	1886	0.90	20240325	0.19	N	016100	500	95 억	208319	N	N	N	N
34	20240325	160317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1950	-29	5	-1.47	90068590	46356	467.86	1979	2000	1886	2570	1386	1979	1942.98	1.08	1552	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	372	-54.17	0.84	12	0.24	-36.00	2315.00	4090	20230818	-52.32	1886	20240325	3.39	2550	-23.53	20240214	1886	3.39	20240325	4090	-52.32	20230818	1886	3.39	20240325	0.19	N	016100	500	95 억	206735	N	N	N	N
35	20240325	150319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1936	-43	5	-2.17	45321326	23031	232.45	1979	2000	1936	2570	1386	1979	1967.84	1.08	285	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	370	-53.78	0.84	12	0.12	-36.00	2315.00	4090	20230818	-52.67	1936	20240325	0.00	2550	-24.08	20240214	1936	0.00	20240325	4090	-52.67	20230818	1936	0.00	20240325	0.19	N	016100	500	95 억	206735	N	N	N	N
36	20240325	140319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	7	2	0.35	24860088	12578	126.95	1979	2000	1961	2570	1386	1979	1976.47	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	379	-55.17	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.44	1940	20240318	2.37	2550	-22.12	20240214	1940	2.37	20240318	4090	-51.44	20230818	1940	2.37	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
37	20240325	130319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1977	-2	5	-0.10	20824725	10529	106.27	1979	2000	1970	2570	1386	1979	1977.84	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	378	-54.92	0.85	12	0.06	-36.00	2315.00	4090	20230818	-51.66	1940	20240318	1.91	2550	-22.47	20240214	1940	1.91	20240318	4090	-51.66	20230818	1940	1.91	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
38	20240325	120324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	9	2	0.45	14547521	7354	74.22	1979	2000	1970	2570	1386	1979	1978.18	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	380	-55.22	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.39	1940	20240318	2.47	2550	-22.04	20240214	1940	2.47	20240318	4090	-51.39	20230818	1940	2.47	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
39	20240325	110320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	9	2	0.45	14446133	7303	73.71	1979	2000	1970	2570	1386	1979	1978.11	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	380	-55.22	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.39	1940	20240318	2.47	2550	-22.04	20240214	1940	2.47	20240318	4090	-51.39	20230818	1940	2.47	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
40	20240325	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	13	2	0.66	14031411	7094	71.60	1979	2000	1970	2570	1386	1979	1977.93	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	1	1	19100894	380	-55.33	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
41	20240325	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	21	2	1.06	2152668	1089	10.99	1979	2000	1970	2570	1386	1979	1976.74	1.08	-32	2086	2032	1991	1937	1896	2012	1917	96	591	500	1380	5	1	19100894	382	-55.56	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.10	1940	20240318	3.09	2550	-21.57	20240214	1940	3.09	20240318	4090	-51.10	20230818	1940	3.09	20240318	0.19	N	016100	500	95 억	206735	N	N	N	N
42	20240322	160318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1979	-13	5	-0.65	19369481	9707	54.05	2000	2045	1950	2585	1395	1992	1995.41	1.08	-189	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	378	-54.97	0.85	12	0.05	-36.00	2315.00	4090	20230818	-51.61	1940	20240318	2.01	2550	-22.39	20240214	1940	2.01	20240318	4090	-51.61	20230818	1940	2.01	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
43	20240322	150321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1991	-1	5	-0.05	18555367	9297	51.77	2000	2045	1950	2585	1395	1992	1995.84	1.08	-172	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	380	-55.31	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.32	1940	20240318	2.63	2550	-21.92	20240214	1940	2.63	20240318	4090	-51.32	20230818	1940	2.63	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
44	20240322	140318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	0	3	0.00	14662987	7335	40.85	2000	2045	1950	2585	1395	1992	1999.04	1.08	-172	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	380	-55.33	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
45	20240322	130318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1996	4	2	0.20	13546974	6774	37.72	2000	2045	1950	2585	1395	1992	1999.85	1.08	-172	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	381	-55.44	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.20	1940	20240318	2.89	2550	-21.73	20240214	1940	2.89	20240318	4090	-51.20	20230818	1940	2.89	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
46	20240322	120315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1996	4	2	0.20	13527014	6764	37.67	2000	2045	1950	2585	1395	1992	1999.85	1.08	-172	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	381	-55.44	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.20	1940	20240318	2.89	2550	-21.73	20240214	1940	2.89	20240318	4090	-51.20	20230818	1940	2.89	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
47	20240322	110320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	0	3	0.00	13162016	6581	36.65	2000	2045	1950	2585	1395	1992	2000.00	1.08	-172	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	1	1	19100894	380	-55.33	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
48	20240322	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	8	2	0.40	12148333	6073	33.82	2000	2045	1950	2585	1395	1992	2000.38	1.08	-158	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	5	1	19100894	382	-55.56	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.10	1940	20240318	3.09	2550	-21.57	20240214	1940	3.09	20240318	4090	-51.10	20230818	1940	3.09	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
49	20240322	090316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	13	2	0.65	226010	113	0.63	2000	2005	2000	2585	1395	1992	2000.09	1.08	0	2024	2008	1984	1968	1944	1996	1956	96	593	500	1390	5	1	19100894	383	-55.69	0.87	12	0.00	-36.00	2315.00	4090	20230818	-50.98	1940	20240318	3.35	2550	-21.37	20240214	1940	3.35	20240318	4090	-50.98	20230818	1940	3.35	20240318	0.19	N	016100	500	95 억	206924	N	N	N	N
50	20240321	160316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	0	3	0.00	35246659	17801	56.60	1998	2000	1960	2585	1395	1992	1980.04	1.08	-87	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	380	-55.33	0.86	12	0.09	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
51	20240321	150317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	-27	5	-1.36	33372787	16855	53.59	1998	2000	1960	2585	1395	1992	1979.99	1.08	20	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	375	-54.58	0.85	12	0.09	-36.00	2315.00	4090	20230818	-51.96	1940	20240318	1.29	2550	-22.94	20240214	1940	1.29	20240318	4090	-51.96	20230818	1940	1.29	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
52	20240321	140318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	-4	5	-0.20	21675734	10920	34.72	1998	2000	1960	2585	1395	1992	1984.96	1.08	-86	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	380	-55.22	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.39	1940	20240318	2.47	2550	-22.04	20240214	1940	2.47	20240318	4090	-51.39	20230818	1940	2.47	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
53	20240321	130315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1987	-5	5	-0.25	19249633	9699	30.84	1998	2000	1960	2585	1395	1992	1984.70	1.08	-71	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	380	-55.19	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.42	1940	20240318	2.42	2550	-22.08	20240214	1940	2.42	20240318	4090	-51.42	20230818	1940	2.42	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
54	20240321	120315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1981	-11	5	-0.55	11244499	5652	17.97	1998	2000	1960	2585	1395	1992	1989.47	1.08	-70	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	378	-55.03	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.56	1940	20240318	2.11	2550	-22.31	20240214	1940	2.11	20240318	4090	-51.56	20230818	1940	2.11	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
55	20240321	110317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	3	2	0.15	9627841	4838	15.38	1998	2000	1960	2585	1395	1992	1990.05	1.08	-71	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	381	-55.42	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.22	1940	20240318	2.84	2550	-21.76	20240214	1940	2.84	20240318	4090	-51.22	20230818	1940	2.84	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
56	20240321	100317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1997	5	2	0.25	6792724	3408	10.84	1998	2000	1960	2585	1395	1992	1993.17	1.08	-90	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	381	-55.47	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.17	1940	20240318	2.94	2550	-21.69	20240214	1940	2.94	20240318	4090	-51.17	20230818	1940	2.94	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
57	20240321	090317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1998	6	2	0.30	63936	32	0.10	1998	1998	1998	2585	1395	1992	1998.00	1.08	0	2018	2004	1982	1968	1946	2012	1976	96	593	500	1390	1	1	19100894	382	-55.50	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.15	1940	20240318	2.99	2550	-21.65	20240214	1940	2.99	20240318	4090	-51.15	20230818	1940	2.99	20240318	0.19	N	016100	500	95 억	207011	N	N	N	N
58	20240320	160314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	5	2	0.25	61867065	31450	235.81	1975	1996	1960	2580	1391	1987	1967.16	1.09	-562	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	380	-55.33	0.86	12	0.16	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
59	20240320	150315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1989	2	2	0.10	61480654	31256	234.36	1975	1996	1960	2580	1391	1987	1967.00	1.09	-540	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	380	-55.25	0.86	12	0.16	-36.00	2315.00	4090	20230818	-51.37	1940	20240318	2.53	2550	-22.00	20240214	1940	2.53	20240318	4090	-51.37	20230818	1940	2.53	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
60	20240320	140318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	-1	5	-0.05	59928377	30475	228.50	1975	1996	1960	2580	1391	1987	1966.48	1.09	-467	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	379	-55.17	0.86	12	0.16	-36.00	2315.00	4090	20230818	-51.44	1940	20240318	2.37	2550	-22.12	20240214	1940	2.37	20240318	4090	-51.44	20230818	1940	2.37	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
61	20240320	130319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	1	2	0.05	59342253	30178	226.27	1975	1996	1960	2580	1391	1987	1966.41	1.09	-415	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	380	-55.22	0.86	12	0.16	-36.00	2315.00	4090	20230818	-51.39	1940	20240318	2.47	2550	-22.04	20240214	1940	2.47	20240318	4090	-51.39	20230818	1940	2.47	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
62	20240320	120317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	1	2	0.05	58001906	29503	221.21	1975	1996	1960	2580	1391	1987	1965.97	1.09	-296	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	380	-55.22	0.86	12	0.15	-36.00	2315.00	4090	20230818	-51.39	1940	20240318	2.47	2550	-22.04	20240214	1940	2.47	20240318	4090	-51.39	20230818	1940	2.47	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
63	20240320	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1971	-16	5	-0.81	14694672	7411	55.57	1975	1996	1971	2580	1391	1987	1982.82	1.09	-205	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	376	-54.75	0.85	12	0.04	-36.00	2315.00	4090	20230818	-51.81	1940	20240318	1.60	2550	-22.71	20240214	1940	1.60	20240318	4090	-51.81	20230818	1940	1.60	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
64	20240320	100315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1984	-3	5	-0.15	13770222	6943	52.06	1975	1996	1975	2580	1391	1987	1983.32	1.09	-125	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	379	-55.11	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.49	1940	20240318	2.27	2550	-22.20	20240214	1940	2.27	20240318	4090	-51.49	20230818	1940	2.27	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
65	20240320	090313	57	100.00	KOSDAQ		화학	N	N	N	N	N	1996	9	2	0.45	1074421	544	4.08	1975	1996	1975	2580	1391	1987	1975.04	1.09	-81	2034	2010	1981	1957	1928	2022	1969	96	593	500	1390	1	1	19100894	381	-55.44	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.20	1940	20240318	2.89	2550	-21.73	20240214	1940	2.89	20240318	4090	-51.20	20230818	1940	2.89	20240318	0.18	N	016100	500	95 억	207548	N	N	N	N
66	20240319	160310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1987	-5	5	-0.25	26221847	13337	109.72	1952	2005	1952	2585	1395	1992	1966.10	1.09	173	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	380	-55.19	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.42	1940	20240318	2.42	2550	-22.08	20240214	1940	2.42	20240318	4090	-51.42	20230818	1940	2.42	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
67	20240319	150316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1994	2	2	0.10	25768790	13109	107.85	1952	2005	1952	2585	1395	1992	1965.73	1.09	197	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	381	-55.39	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.25	1940	20240318	2.78	2550	-21.80	20240214	1940	2.78	20240318	4090	-51.25	20230818	1940	2.78	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
68	20240319	140316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	-6	5	-0.30	25657498	13053	107.39	1952	2005	1952	2585	1395	1992	1965.64	1.09	242	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	379	-55.17	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.44	1940	20240318	2.37	2550	-22.12	20240214	1940	2.37	20240318	4090	-51.44	20230818	1940	2.37	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
69	20240319	130258	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	-17	5	-0.85	25607901	13028	107.18	1952	2005	1952	2585	1395	1992	1965.60	1.09	244	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	377	-54.86	0.85	12	0.07	-36.00	2315.00	4090	20230818	-51.71	1940	20240318	1.80	2550	-22.55	20240214	1940	1.80	20240318	4090	-51.71	20230818	1940	1.80	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
70	20240319	120315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1994	2	2	0.10	24771829	12605	103.70	1952	2005	1952	2585	1395	1992	1965.24	1.09	264	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	381	-55.39	0.86	12	0.07	-36.00	2315.00	4090	20230818	-51.25	1940	20240318	2.78	2550	-21.80	20240214	1940	2.78	20240318	4090	-51.25	20230818	1940	2.78	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
71	20240319	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	3	2	0.15	24169371	12303	101.22	1952	2005	1952	2585	1395	1992	1964.51	1.09	268	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	381	-55.42	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.22	1940	20240318	2.84	2550	-21.76	20240214	1940	2.84	20240318	4090	-51.22	20230818	1940	2.84	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
72	20240319	100316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1984	-8	5	-0.40	20970254	10685	87.91	1952	1984	1952	2585	1395	1992	1962.59	1.09	469	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	379	-55.11	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.49	1940	20240318	2.27	2550	-22.20	20240214	1940	2.27	20240318	4090	-51.49	20230818	1940	2.27	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
73	20240319	090314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1978	-14	5	-0.70	5199604	2662	21.90	1952	1978	1952	2585	1395	1992	1953.27	1.09	186	2057	2024	1982	1949	1907	2041	1966	96	593	500	1390	1	1	19100894	378	-54.94	0.85	12	0.01	-36.00	2315.00	4090	20230818	-51.64	1940	20240318	1.96	2550	-22.43	20240214	1940	1.96	20240318	4090	-51.64	20230818	1940	1.96	20240318	0.19	N	016100	500	95 억	207375	N	N	N	N
74	20240318	160313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1992	15	2	0.76	23475492	11904	198.14	1980	2015	1940	2570	1384	1977	1972.07	1.09	-217	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	380	-55.33	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
75	20240318	150314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1991	14	2	0.71	15473693	7885	131.24	1980	2015	1940	2570	1384	1977	1962.42	1.09	-195	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	380	-55.31	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.32	1940	20240318	2.63	2550	-21.92	20240214	1940	2.63	20240318	4090	-51.32	20230818	1940	2.63	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
76	20240318	140313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1980	3	2	0.15	14711164	7501	124.85	1980	2015	1940	2570	1384	1977	1961.23	1.09	-167	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	378	-55.00	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.59	1940	20240318	2.06	2550	-22.35	20240214	1940	2.06	20240318	4090	-51.59	20230818	1940	2.06	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
77	20240318	130313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1992	15	2	0.76	14265727	7276	121.11	1980	2015	1940	2570	1384	1977	1960.66	1.09	-160	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	380	-55.33	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.30	1940	20240318	2.68	2550	-21.88	20240214	1940	2.68	20240318	4090	-51.30	20230818	1940	2.68	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
78	20240318	120310	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2005	28	2	1.42	11986595	6133	102.08	1980	2015	1940	2570	1384	1977	1954.44	1.09	-119	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	5	1	19100894	383	-55.69	0.87	12	0.03	-36.00	2315.00	4090	20230818	-50.98	1940	20240318	3.35	2550	-21.37	20240214	1940	3.35	20240318	4090	-50.98	20230818	1940	3.35	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
79	20240318	110314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1976	-1	5	-0.05	11366332	5821	96.89	1980	1980	1940	2570	1384	1977	1952.64	1.09	-107	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	377	-54.89	0.85	12	0.03	-36.00	2315.00	4090	20230818	-51.69	1940	20240318	1.86	2550	-22.51	20240214	1940	1.86	20240318	4090	-51.69	20230818	1940	1.86	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
80	20240318	100312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1970	-7	5	-0.35	9533809	4887	81.34	1980	1980	1940	2570	1384	1977	1950.85	1.09	-34	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	376	-54.72	0.85	12	0.03	-36.00	2315.00	4090	20230818	-51.83	1940	20240318	1.55	2550	-22.75	20240214	1940	1.55	20240318	4090	-51.83	20230818	1940	1.55	20240318	0.19	N	016100	500	95 억	207592	N	N	N	N
81	20240318	090311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1978	1	2	0.05	21760	11	0.18	1980	1980	1978	2570	1384	1977	1978.18	1.09	0	2044	2010	1991	1957	1938	2001	1948	96	593	500	1380	1	1	19100894	378	-54.94	0.85	12	0.00	-36.00	2315.00	4090	20230818	-51.64	1955	20240305	1.18	2550	-22.43	20240214	1955	1.18	20240305	4090	-51.64	20230818	1955	1.18	20240305	0.19	N	016100	500	95 억	207592	N	N	N	N
82	20240315	160309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1977	-28	5	-1.40	11974357	6008	69.13	1990	2025	1972	2605	1405	2005	1993.07	1.09	-50	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	1	1	19100894	378	-54.92	0.85	12	0.03	-36.00	2315.00	4090	20230818	-51.66	1955	20240305	1.13	2550	-22.47	20240214	1955	1.13	20240305	4090	-51.66	20230818	1955	1.13	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
83	20240315	150255	57	100.00	KOSDAQ		화학	N	N	N	N	N	1997	-8	5	-0.40	11464291	5750	66.16	1990	2025	1972	2605	1405	2005	1993.79	1.09	-50	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	1	1	19100894	381	-55.47	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.17	1955	20240305	2.15	2550	-21.69	20240214	1955	2.15	20240305	4090	-51.17	20230818	1955	2.15	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
84	20240315	140256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-5	5	-0.25	8214250	4109	47.28	1990	2025	1989	2605	1405	2005	1999.09	1.09	-87	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	5	1	19100894	382	-55.56	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
85	20240315	130311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-5	5	-0.25	7471615	3736	42.99	1990	2025	1990	2605	1405	2005	1999.90	1.09	23	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	5	1	19100894	382	-55.56	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
86	20240315	120311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	5	2	0.25	7011715	3505	40.33	1990	2025	1990	2605	1405	2005	2000.49	1.09	23	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	5	1	19100894	384	-55.83	0.87	12	0.02	-36.00	2315.00	4090	20230818	-50.86	1955	20240305	2.81	2550	-21.18	20240214	1955	2.81	20240305	4090	-50.86	20230818	1955	2.81	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
87	20240315	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	0	3	0.00	3411870	1702	19.58	1990	2025	1990	2605	1405	2005	2004.62	1.09	-78	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.01	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
88	20240315	100310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	0	3	0.00	3125185	1559	17.94	1990	2025	1990	2605	1405	2005	2004.61	1.09	-78	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.01	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
89	20240315	090310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	-15	5	-0.75	65670	33	0.38	1990	1990	1990	2605	1405	2005	1990.00	1.09	-4	2047	2026	2009	1988	1971	2036	1998	96	600	500	1400	1	1	19100894	380	-55.28	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.34	1955	20240305	1.79	2550	-21.96	20240214	1955	1.79	20240305	4090	-51.34	20230818	1955	1.79	20240305	0.19	N	016100	500	95 억	207642	N	N	N	N
90	20240314	160307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	0	3	0.00	17394538	8691	34.59	2000	2030	1992	2605	1405	2005	2001.44	1.09	-86	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.05	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
91	20240314	150309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	0	3	0.00	17121904	8555	34.05	2000	2030	1992	2605	1405	2005	2001.39	1.09	-121	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.04	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
92	20240314	140308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-5	5	-0.25	10508406	5254	20.91	2000	2030	1992	2605	1405	2005	2000.08	1.09	-121	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	382	-55.56	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
93	20240314	130308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-5	5	-0.25	7893140	3946	15.70	2000	2030	1992	2605	1405	2005	2000.29	1.09	-120	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	382	-55.56	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
94	20240314	120308	57	100.00	KOSDAQ		화학	N	N	N	N	N	1998	-7	5	-0.35	3891702	1945	7.74	2000	2030	1992	2605	1405	2005	2000.88	1.09	-120	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	1	1	19100894	382	-55.50	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.15	1955	20240305	2.20	2550	-21.65	20240214	1955	2.20	20240305	4090	-51.15	20230818	1955	2.20	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
95	20240314	110309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1999	-6	5	-0.30	2350771	1174	4.67	2000	2030	1992	2605	1405	2005	2002.36	1.09	-97	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	1	1	19100894	382	-55.53	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.12	1955	20240305	2.25	2550	-21.61	20240214	1955	2.25	20240305	4090	-51.12	20230818	1955	2.25	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
96	20240314	100310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	0	3	0.00	1845226	922	3.67	2000	2025	1992	2605	1405	2005	2001.33	1.09	-85	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.00	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
97	20240314	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-5	5	-0.25	2000	1	0.00	2000	2000	2000	2605	1405	2005	2000.00	1.09	-1	2041	2022	1991	1972	1941	2032	1982	96	600	500	1400	5	1	19100894	382	-55.56	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
98	20240313	160307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	40	2	2.04	49799098	25126	105.54	1965	2010	1960	2550	1376	1965	1981.97	1.09	0	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	5	1	19100894	383	-55.69	0.87	12	0.13	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
99	20240313	150306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1976	11	2	0.56	32423511	16389	68.84	1965	2010	1960	2550	1376	1965	1978.37	1.09	-22	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	377	-54.89	0.85	12	0.09	-36.00	2315.00	4090	20230818	-51.69	1955	20240305	1.07	2550	-22.51	20240214	1955	1.07	20240305	4090	-51.69	20230818	1955	1.07	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
100	20240313	140308	57	100.00	KOSDAQ		화학	N	N	N	N	N	1977	12	2	0.61	32326658	16340	68.64	1965	2010	1960	2550	1376	1965	1978.38	1.09	-22	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	378	-54.92	0.85	12	0.09	-36.00	2315.00	4090	20230818	-51.66	1955	20240305	1.13	2550	-22.47	20240214	1955	1.13	20240305	4090	-51.66	20230818	1955	1.13	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
101	20240313	130310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1978	13	2	0.66	32072483	16211	68.10	1965	2010	1960	2550	1376	1965	1978.44	1.09	-18	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	378	-54.94	0.85	12	0.08	-36.00	2315.00	4090	20230818	-51.64	1955	20240305	1.18	2550	-22.43	20240214	1955	1.18	20240305	4090	-51.64	20230818	1955	1.18	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
102	20240313	120307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1979	14	2	0.71	31736403	16041	67.38	1965	2010	1965	2550	1376	1965	1978.46	1.09	-18	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	378	-54.97	0.85	12	0.08	-36.00	2315.00	4090	20230818	-51.61	1955	20240305	1.23	2550	-22.39	20240214	1955	1.23	20240305	4090	-51.61	20230818	1955	1.23	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
103	20240313	110306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1985	20	2	1.02	7062853	3555	14.93	1965	2010	1965	2550	1376	1965	1986.74	1.09	-172	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	379	-55.14	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.47	1955	20240305	1.53	2550	-22.16	20240214	1955	1.53	20240305	4090	-51.47	20230818	1955	1.53	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
104	20240313	100306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1999	34	2	1.73	6551324	3298	13.85	1965	2010	1965	2550	1376	1965	1986.45	1.09	-172	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	382	-55.53	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.12	1955	20240305	2.25	2550	-21.61	20240214	1955	2.25	20240305	4090	-51.12	20230818	1955	2.25	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
105	20240313	090306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	0	3	0.00	200430	102	0.43	1965	1965	1965	2550	1376	1965	1965.00	1.09	-6	2077	2021	1989	1933	1901	2005	1917	96	585	500	1370	1	1	19100894	375	-54.58	0.85	12	0.00	-36.00	2315.00	4090	20230818	-51.96	1955	20240305	0.51	2550	-22.94	20240214	1955	0.51	20240305	4090	-51.96	20230818	1955	0.51	20240305	0.20	N	016100	500	95 억	207728	N	N	N	N
106	20240312	160303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	-35	5	-1.75	46955173	23779	434.96	2035	2045	1957	2600	1400	2000	1974.65	1.09	229	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	375	-54.58	0.85	12	0.12	-36.00	2315.00	4090	20230818	-51.96	1955	20240305	0.51	2550	-22.94	20240214	1955	0.51	20240305	4090	-51.96	20230818	1955	0.51	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
107	20240312	150303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	-20	5	-1.00	43448599	21998	402.38	2035	2045	1957	2600	1400	2000	1975.12	1.09	102	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	378	-55.00	0.86	12	0.12	-36.00	2315.00	4090	20230818	-51.59	1955	20240305	1.28	2550	-22.35	20240214	1955	1.28	20240305	4090	-51.59	20230818	1955	1.28	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
108	20240312	140301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	-20	5	-1.00	21911408	11067	202.43	2035	2045	1957	2600	1400	2000	1979.89	1.09	-101	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	378	-55.00	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.59	1955	20240305	1.28	2550	-22.35	20240214	1955	1.28	20240305	4090	-51.59	20230818	1955	1.28	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
109	20240312	130253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1966	-34	5	-1.70	15539379	7849	143.57	2035	2045	1957	2600	1400	2000	1979.79	1.09	-12	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	376	-54.61	0.85	12	0.04	-36.00	2315.00	4090	20230818	-51.93	1955	20240305	0.56	2550	-22.90	20240214	1955	0.56	20240305	4090	-51.93	20230818	1955	0.56	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
110	20240312	120303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1997	-3	5	-0.15	11211357	5654	103.42	2035	2045	1957	2600	1400	2000	1982.91	1.09	-203	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	381	-55.47	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.17	1955	20240305	2.15	2550	-21.69	20240214	1955	2.15	20240305	4090	-51.17	20230818	1955	2.15	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
111	20240312	110304	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	-42	5	-2.10	10776144	5434	99.40	2035	2045	1957	2600	1400	2000	1983.10	1.09	-203	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	1	1	19100894	374	-54.39	0.85	12	0.03	-36.00	2315.00	4090	20230818	-52.13	1955	20240305	0.15	2550	-23.22	20240214	1955	0.15	20240305	4090	-52.13	20230818	1955	0.15	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
112	20240312	100303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	15	2	0.75	4401870	2220	40.61	2035	2045	1957	2600	1400	2000	1982.82	1.09	-47	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	5	1	19100894	385	-55.97	0.87	12	0.01	-36.00	2315.00	4090	20230818	-50.73	1955	20240305	3.07	2550	-20.98	20240214	1955	3.07	20240305	4090	-50.73	20230818	1955	3.07	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
113	20240312	090303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	40	2	2.00	297455	146	2.67	2035	2045	2005	2600	1400	2000	2037.36	1.09	-38	2061	2030	2009	1978	1957	2020	1968	96	600	500	1400	5	1	19100894	390	-56.67	0.88	12	0.00	-36.00	2315.00	4090	20230818	-50.12	1955	20240305	4.35	2550	-20.00	20240214	1955	4.35	20240305	4090	-50.12	20230818	1955	4.35	20240305	0.20	N	016100	500	95 억	207499	N	N	N	N
114	20240311	160302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	3	2	0.15	10912141	5467	86.41	2005	2040	1988	2595	1398	1997	1996.00	1.09	-24	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	382	-55.56	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
115	20240311	150303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	8	2	0.40	10160130	5091	80.46	2005	2040	1988	2595	1398	1997	1995.70	1.09	-17	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	383	-55.69	0.87	12	0.03	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
116	20240311	140301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	8	2	0.40	8897765	4461	70.51	2005	2040	1988	2595	1398	1997	1994.57	1.09	2	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	383	-55.69	0.87	12	0.02	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
117	20240311	130303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	8	2	0.40	8781620	4403	69.59	2005	2040	1988	2595	1398	1997	1994.46	1.09	2	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	383	-55.69	0.87	12	0.02	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
118	20240311	120304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	3	2	0.15	3989114	1999	31.59	2005	2040	1988	2595	1398	1997	1995.55	1.09	2	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	382	-55.56	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
119	20240311	110301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	3	2	0.15	3126949	1566	24.75	2005	2040	1988	2595	1398	1997	1996.77	1.09	2	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	382	-55.56	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
120	20240311	100259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	8	2	0.40	3116959	1561	24.67	2005	2040	1988	2595	1398	1997	1996.77	1.09	2	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	383	-55.69	0.87	12	0.01	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
121	20240311	090259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	43	2	2.15	230600	115	1.82	2005	2040	2000	2595	1398	1997	2005.22	1.09	-6	2013	2005	1992	1984	1971	2009	1988	96	598	500	1390	5	1	19100894	390	-56.67	0.88	12	0.00	-36.00	2315.00	4090	20230818	-50.12	1955	20240305	4.35	2550	-20.00	20240214	1955	4.35	20240305	4090	-50.12	20230818	1955	4.35	20240305	0.20	N	016100	500	95 억	207523	N	N	N	N
122	20240308	160302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1997	-2	5	-0.10	12632583	6327	52.60	1979	2000	1979	2595	1400	1999	1996.61	1.09	-97	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	1	1	19100894	381	-55.47	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.17	1955	20240305	2.15	2550	-21.69	20240214	1955	2.15	20240305	4090	-51.17	20230818	1955	2.15	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
123	20240308	150300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	1	2	0.05	9796703	4908	40.80	1979	2000	1979	2595	1400	1999	1996.07	1.09	-95	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	5	1	19100894	382	-55.56	0.86	12	0.03	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
124	20240308	140300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	1	2	0.05	8122706	4071	33.84	1979	2000	1979	2595	1400	1999	1995.26	1.09	-95	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	5	1	19100894	382	-55.56	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
125	20240308	130259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	1	2	0.05	8048768	4034	33.54	1979	2000	1979	2595	1400	1999	1995.23	1.09	-85	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	5	1	19100894	382	-55.56	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
126	20240308	120300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1999	0	3	0.00	7520883	3770	31.34	1979	2000	1979	2595	1400	1999	1994.93	1.09	-71	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	1	1	19100894	382	-55.53	0.86	12	0.02	-36.00	2315.00	4090	20230818	-51.12	1955	20240305	2.25	2550	-21.61	20240214	1955	2.25	20240305	4090	-51.12	20230818	1955	2.25	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
127	20240308	110259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1998	-1	5	-0.05	2766275	1392	11.57	1979	1999	1979	2595	1400	1999	1987.27	1.09	-5	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	1	1	19100894	382	-55.50	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.15	1955	20240305	2.20	2550	-21.65	20240214	1955	2.20	20240305	4090	-51.15	20230818	1955	2.20	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
128	20240308	100259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1999	0	3	0.00	2612448	1315	10.93	1979	1999	1979	2595	1400	1999	1986.65	1.09	-4	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	1	1	19100894	382	-55.53	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.12	1955	20240305	2.25	2550	-21.61	20240214	1955	2.25	20240305	4090	-51.12	20230818	1955	2.25	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
129	20240308	090258	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	-19	5	-0.95	445288	225	1.87	1979	1980	1979	2595	1400	1999	1979.06	1.09	19	2083	2041	2018	1976	1953	2029	1964	96	596	500	1390	1	1	19100894	378	-55.00	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.59	1955	20240305	1.28	2550	-22.35	20240214	1955	1.28	20240305	4090	-51.59	20230818	1955	1.28	20240305	0.19	N	016100	500	95 억	207605	N	N	N	N
130	20240307	160259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1999	-51	5	-2.49	24248480	12009	108.45	2020	2060	1995	2665	1435	2050	2019.19	1.09	-204	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	1	1	19100894	382	-55.53	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.12	1955	20240305	2.25	2550	-21.61	20240214	1955	2.25	20240305	4090	-51.12	20230818	1955	2.25	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
131	20240307	150247	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-50	5	-2.44	24174545	11972	108.12	2020	2060	1995	2665	1435	2050	2019.26	1.09	-185	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	382	-55.56	0.86	12	0.06	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
132	20240307	140256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	-50	5	-2.44	21150546	10458	94.45	2020	2060	1995	2665	1435	2050	2022.43	1.09	-184	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	382	-55.56	0.86	12	0.05	-36.00	2315.00	4090	20230818	-51.10	1955	20240305	2.30	2550	-21.57	20240214	1955	2.30	20240305	4090	-51.10	20230818	1955	2.30	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
133	20240307	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1998	-52	5	-2.54	16594192	8175	73.83	2020	2060	1995	2665	1435	2050	2029.87	1.09	-123	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	1	1	19100894	382	-55.50	0.86	12	0.04	-36.00	2315.00	4090	20230818	-51.15	1955	20240305	2.20	2550	-21.65	20240214	1955	2.20	20240305	4090	-51.15	20230818	1955	2.20	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
134	20240307	120257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	-45	5	-2.20	14300505	7027	63.46	2020	2060	2000	2665	1435	2050	2035.08	1.09	-44	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	383	-55.69	0.87	12	0.04	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
135	20240307	110259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	-40	5	-1.95	14204025	6979	63.03	2020	2060	2000	2665	1435	2050	2035.25	1.09	-42	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	384	-55.83	0.87	12	0.04	-36.00	2315.00	4090	20230818	-50.86	1955	20240305	2.81	2550	-21.18	20240214	1955	2.81	20240305	4090	-50.86	20230818	1955	2.81	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
136	20240307	100259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-30	5	-1.46	13445040	6600	59.60	2020	2060	2000	2665	1435	2050	2037.13	1.09	-83	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	386	-56.11	0.87	12	0.03	-36.00	2315.00	4090	20230818	-50.61	1955	20240305	3.32	2550	-20.78	20240214	1955	3.32	20240305	4090	-50.61	20230818	1955	3.32	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
137	20240307	090256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-30	5	-1.46	28280	14	0.13	2020	2020	2020	2665	1435	2050	2020.00	1.09	0	2092	2071	2029	2008	1966	2081	2018	96	615	500	1430	5	1	19100894	386	-56.11	0.87	12	0.00	-36.00	2315.00	4090	20230818	-50.61	1955	20240305	3.32	2550	-20.78	20240214	1955	3.32	20240305	4090	-50.61	20230818	1955	3.32	20240305	0.19	N	016100	500	95 억	207809	N	N	N	N
138	20240306	160256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2050	60	2	3.02	22404457	11068	37.42	1990	2050	1987	2585	1393	1990	2024.26	1.09	-149	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	5	1	19100894	392	-56.94	0.89	12	0.06	-36.00	2315.00	4090	20230818	-49.88	1955	20240305	4.86	2550	-19.61	20240214	1955	4.86	20240305	4090	-49.88	20230818	1955	4.86	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
139	20240306	150257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	40	2	2.01	18129222	8976	30.34	1990	2040	1987	2585	1393	1990	2019.74	1.09	-209	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	5	1	19100894	388	-56.39	0.88	12	0.05	-36.00	2315.00	4090	20230818	-50.37	1955	20240305	3.84	2550	-20.39	20240214	1955	3.84	20240305	4090	-50.37	20230818	1955	3.84	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
140	20240306	140256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2035	45	2	2.26	11267427	5609	18.96	1990	2040	1987	2585	1393	1990	2008.81	1.09	-171	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	5	1	19100894	389	-56.53	0.88	12	0.03	-36.00	2315.00	4090	20230818	-50.24	1955	20240305	4.09	2550	-20.20	20240214	1955	4.09	20240305	4090	-50.24	20230818	1955	4.09	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
141	20240306	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	30	2	1.51	9096092	4535	15.33	1990	2040	1987	2585	1393	1990	2005.75	1.09	-144	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	5	1	19100894	386	-56.11	0.87	12	0.02	-36.00	2315.00	4090	20230818	-50.61	1955	20240305	3.32	2550	-20.78	20240214	1955	3.32	20240305	4090	-50.61	20230818	1955	3.32	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
142	20240306	120257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2025	35	2	1.76	8239332	4113	13.90	1990	2040	1987	2585	1393	1990	2003.24	1.09	-92	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	5	1	19100894	387	-56.25	0.87	12	0.02	-36.00	2315.00	4090	20230818	-50.49	1955	20240305	3.58	2550	-20.59	20240214	1955	3.58	20240305	4090	-50.49	20230818	1955	3.58	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
143	20240306	110257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1995	5	2	0.25	5211439	2613	8.83	1990	2030	1987	2585	1393	1990	1994.43	1.09	80	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	1	1	19100894	381	-55.42	0.86	12	0.01	-36.00	2315.00	4090	20230818	-51.22	1955	20240305	2.05	2550	-21.76	20240214	1955	2.05	20240305	4090	-51.22	20230818	1955	2.05	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
144	20240306	100253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1994	4	2	0.20	1827253	915	3.09	1990	2030	1987	2585	1393	1990	1997.00	1.09	83	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	1	1	19100894	381	-55.39	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.25	1955	20240305	1.99	2550	-21.80	20240214	1955	1.99	20240305	4090	-51.25	20230818	1955	1.99	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
145	20240306	090257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1987	-3	5	-0.15	698472	351	1.19	1990	1990	1987	2585	1393	1990	1989.95	1.09	76	2040	2015	1985	1960	1930	2000	1945	96	595	500	1390	1	1	19100894	380	-55.19	0.86	12	0.00	-36.00	2315.00	4090	20230818	-51.42	1955	20240305	1.64	2550	-22.08	20240214	1955	1.64	20240305	4090	-51.42	20230818	1955	1.64	20240305	0.20	N	016100	500	95 억	207943	N	N	N	N
146	20240305	160254	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1990	-20	5	-1.00	58412931	29580	125.05	2005	2010	1955	2610	1410	2010	1974.74	1.09	-259	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	380	-55.28	0.86	12	0.15	-36.00	2315.00	4090	20230818	-51.34	1955	20240305	1.79	2550	-21.96	20240214	1955	1.79	20240305	4090	-51.34	20230818	1955	1.79	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
147	20240305	150257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1967	-43	5	-2.14	55994222	28356	119.87	2005	2010	1955	2610	1410	2010	1974.69	1.09	-173	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	376	-54.64	0.85	12	0.15	-36.00	2315.00	4090	20230818	-51.91	1955	20240305	0.61	2550	-22.86	20240214	1955	0.61	20240305	4090	-51.91	20230818	1955	0.61	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
148	20240305	140252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1990	-20	5	-1.00	37190094	18797	79.46	2005	2010	1955	2610	1410	2010	1978.51	1.09	-636	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	380	-55.28	0.86	12	0.10	-36.00	2315.00	4090	20230818	-51.34	1955	20240305	1.79	2550	-21.96	20240214	1955	1.79	20240305	4090	-51.34	20230818	1955	1.79	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
149	20240305	130253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1990	-20	5	-1.00	34131520	17260	72.97	2005	2010	1955	2610	1410	2010	1977.49	1.09	-580	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	380	-55.28	0.86	12	0.09	-36.00	2315.00	4090	20230818	-51.34	1955	20240305	1.79	2550	-21.96	20240214	1955	1.79	20240305	4090	-51.34	20230818	1955	1.79	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
150	20240305	120253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1986	-24	5	-1.19	31294231	15832	66.93	2005	2010	1955	2610	1410	2010	1976.64	1.09	-472	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	379	-55.17	0.86	12	0.08	-36.00	2315.00	4090	20230818	-51.44	1955	20240305	1.59	2550	-22.12	20240214	1955	1.59	20240305	4090	-51.44	20230818	1955	1.59	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
151	20240305	110255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1990	-20	5	-1.00	28990028	14673	62.03	2005	2010	1955	2610	1410	2010	1975.74	1.09	-339	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	1	1	19100894	380	-55.28	0.86	12	0.08	-36.00	2315.00	4090	20230818	-51.34	1955	20240305	1.79	2550	-21.96	20240214	1955	1.79	20240305	4090	-51.34	20230818	1955	1.79	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
152	20240305	100253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2005	-5	5	-0.25	20434672	10355	43.78	2005	2010	1955	2610	1410	2010	1973.41	1.09	-100	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	5	1	19100894	383	-55.69	0.87	12	0.05	-36.00	2315.00	4090	20230818	-50.98	1955	20240305	2.56	2550	-21.37	20240214	1955	2.56	20240305	4090	-50.98	20230818	1955	2.56	20240305	0.20	N	016100	500	95 억	208158	N	N	N	N
153	20240305	090254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	0	3	0.00	722030	360	1.52	2005	2010	2005	2610	1410	2010	2005.64	1.09	-52	2108	2059	2026	1977	1944	2042	1960	96	600	500	1400	5	1	19100894	384	-55.83	0.87	12	0.00	-36.00	2315.00	4090	20230818	-50.86	1993	20240304	0.85	2550	-21.18	20240214	1993	0.85	20240304	4090	-50.86	20230818	1993	0.85	20240304	0.20	N	016100	500	95 억	208158	N	N	N	N
154	20240304	160253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2010	-65	5	-3.13	47850480	23655	73.74	2075	2075	1993	2695	1455	2075	2022.85	1.08	939	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	384	-55.83	0.87	12	0.12	-36.00	2315.00	4090	20230818	-50.86	1993	20240304	0.85	2550	-21.18	20240214	1993	0.85	20240304	4090	-50.86	20230818	1993	0.85	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
155	20240304	150253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2010	-65	5	-3.13	46486755	22977	71.62	2075	2075	1993	2695	1455	2075	2023.19	1.08	957	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	384	-55.83	0.87	12	0.12	-36.00	2315.00	4090	20230818	-50.86	1993	20240304	0.85	2550	-21.18	20240214	1993	0.85	20240304	4090	-50.86	20230818	1993	0.85	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
156	20240304	140240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1995	-80	5	-3.86	37357168	18418	57.41	2075	2075	1995	2695	1455	2075	2028.30	1.08	737	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	1	1	19100894	381	-55.42	0.86	12	0.10	-36.00	2315.00	4090	20230818	-51.22	1995	20240304	0.00	2550	-21.76	20240214	1995	0.00	20240304	4090	-51.22	20230818	1995	0.00	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
157	20240304	130250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2050	-25	5	-1.20	16154245	7917	24.68	2075	2075	2030	2695	1455	2075	2040.45	1.08	166	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	392	-56.94	0.89	12	0.04	-36.00	2315.00	4090	20230818	-49.88	2030	20240304	0.99	2550	-19.61	20240214	2030	0.99	20240304	4090	-49.88	20230818	2030	0.99	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
158	20240304	120241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2055	-20	5	-0.96	15934710	7810	24.35	2075	2075	2030	2695	1455	2075	2040.30	1.08	170	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	393	-57.08	0.89	12	0.04	-36.00	2315.00	4090	20230818	-49.76	2030	20240304	1.23	2550	-19.41	20240214	2030	1.23	20240304	4090	-49.76	20230818	2030	1.23	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
159	20240304	110249	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2045	-30	5	-1.45	14608935	7161	22.32	2075	2075	2030	2695	1455	2075	2040.07	1.08	191	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	391	-56.81	0.88	12	0.04	-36.00	2315.00	4090	20230818	-50.00	2030	20240304	0.74	2550	-19.80	20240214	2030	0.74	20240304	4090	-50.00	20230818	2030	0.74	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
160	20240304	100250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2060	-15	5	-0.72	14545470	7130	22.23	2075	2075	2030	2695	1455	2075	2040.04	1.08	193	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	393	-57.22	0.89	12	0.04	-36.00	2315.00	4090	20230818	-49.63	2030	20240304	1.48	2550	-19.22	20240214	2030	1.48	20240304	4090	-49.63	20230818	2030	1.48	20240304	0.20	N	016100	500	95 억	207219	N	N	N	N
161	20240304	090250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	-10	5	-0.48	1448050	698	2.18	2075	2075	2065	2695	1455	2075	2074.57	1.08	-8	2185	2130	2085	2030	1985	2107	2007	96	620	500	1450	5	1	19100894	394	-57.36	0.89	12	0.00	-36.00	2315.00	4090	20230818	-49.51	2040	20240229	1.23	2550	-19.02	20240214	2040	1.23	20240229	4090	-49.51	20230818	2040	1.23	20240229	0.20	N	016100	500	95 억	207219	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History