KissMeData/082660/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 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	160646	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	268	-4	5	-1.47	278519506	1033686	116.68	272	274	264	353	191	272	269.44	1.02	90347	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	232	-1.51	0.70	12	1.19	-177.00	384.00	1930	20230421	-86.11	264	20240329	1.52	439	-38.95	20240103	264	1.52	20240329	1930	-86.11	20230421	264	1.52	20240329	0.01	N	082660	500	433 억	885118	N	N	N	N
3	20240329	150648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	267	-5	5	-1.84	270340430	1003298	113.25	272	274	264	353	191	272	269.45	1.02	105199	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	231	-1.51	0.70	12	1.16	-177.00	384.00	1930	20230421	-86.17	264	20240329	1.14	439	-39.18	20240103	264	1.14	20240329	1930	-86.17	20230421	264	1.14	20240329	0.01	N	082660	500	433 억	885118	N	N	N	N
4	20240329	140644	57	100.00	KOSDAQ		화학	N	N	N	N	N	271	-1	5	-0.37	185810595	687263	77.58	272	274	267	353	191	272	270.36	1.02	118430	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	235	-1.53	0.71	12	0.79	-177.00	384.00	1930	20230421	-85.96	265	20240319	2.26	439	-38.27	20240103	265	2.26	20240319	1930	-85.96	20230421	265	2.26	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
5	20240329	130635	57	100.00	KOSDAQ		화학	N	N	N	N	N	274	2	2	0.74	160663938	594483	67.10	272	274	267	353	191	272	270.26	1.02	115801	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	237	-1.55	0.71	12	0.69	-177.00	384.00	1930	20230421	-85.80	265	20240319	3.40	439	-37.59	20240103	265	3.40	20240319	1930	-85.80	20230421	265	3.40	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
6	20240329	120642	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-2	5	-0.74	115368066	427775	48.29	272	272	267	353	191	272	269.69	1.02	43155	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	234	-1.53	0.70	12	0.49	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
7	20240329	110633	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-2	5	-0.74	84249937	312035	35.22	272	272	267	353	191	272	270.00	1.02	38026	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	234	-1.53	0.70	12	0.36	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
8	20240329	100634	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-2	5	-0.74	52021811	192942	21.78	272	272	267	353	191	272	269.61	1.02	15625	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	234	-1.53	0.70	12	0.22	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
9	20240329	090632	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	-3	5	-1.10	4901749	18065	2.04	272	272	269	353	191	272	271.31	1.02	-8605	283	277	272	266	261	275	264	433	81	500	190	1	1	86620869	233	-1.52	0.70	12	0.02	-177.00	384.00	1930	20230421	-86.06	265	20240319	1.51	439	-38.72	20240103	265	1.51	20240319	1930	-86.06	20230421	265	1.51	20240319	0.01	N	082660	500	433 억	885118	N	N	N	N
10	20240328	160639	57	100.00	KOSDAQ		화학	N	N	N	N	N	272	-2	5	-0.73	239247141	877680	30.13	274	278	267	356	192	274	272.59	1.03	-14160	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	236	-1.54	0.71	12	1.01	-177.00	384.00	1930	20230421	-85.91	265	20240319	2.64	439	-38.04	20240103	265	2.64	20240319	1930	-85.91	20230421	265	2.64	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
11	20240328	150640	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-4	5	-1.46	221843184	813474	27.92	274	278	267	356	192	274	272.71	1.03	-29226	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	234	-1.53	0.70	12	0.94	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
12	20240328	140632	57	100.00	KOSDAQ		화학	N	N	N	N	N	272	-2	5	-0.73	191170593	700444	24.04	274	278	267	356	192	274	272.93	1.03	-9009	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	236	-1.54	0.71	12	0.81	-177.00	384.00	1930	20230421	-85.91	265	20240319	2.64	439	-38.04	20240103	265	2.64	20240319	1930	-85.91	20230421	265	2.64	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
13	20240328	130630	57	100.00	KOSDAQ		화학	N	N	N	N	N	275	1	2	0.36	170442865	624388	21.43	274	278	267	356	192	274	272.98	1.03	38814	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	238	-1.55	0.72	12	0.72	-177.00	384.00	1930	20230421	-85.75	265	20240319	3.77	439	-37.36	20240103	265	3.77	20240319	1930	-85.75	20230421	265	3.77	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
14	20240328	120634	57	100.00	KOSDAQ		화학	N	N	N	N	N	274	0	3	0.00	148070509	542608	18.63	274	278	267	356	192	274	272.89	1.03	49459	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	237	-1.55	0.71	12	0.63	-177.00	384.00	1930	20230421	-85.80	265	20240319	3.40	439	-37.59	20240103	265	3.40	20240319	1930	-85.80	20230421	265	3.40	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
15	20240328	110635	57	100.00	KOSDAQ		화학	N	N	N	N	N	274	0	3	0.00	133315640	488593	16.77	274	278	267	356	192	274	272.86	1.03	45443	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	237	-1.55	0.71	12	0.56	-177.00	384.00	1930	20230421	-85.80	265	20240319	3.40	439	-37.59	20240103	265	3.40	20240319	1930	-85.80	20230421	265	3.40	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
16	20240328	100629	57	100.00	KOSDAQ		화학	N	N	N	N	N	276	2	2	0.73	109307982	401299	13.77	274	278	267	356	192	274	272.39	1.03	29482	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	239	-1.56	0.72	12	0.46	-177.00	384.00	1930	20230421	-85.70	265	20240319	4.15	439	-37.13	20240103	265	4.15	20240319	1930	-85.70	20230421	265	4.15	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
17	20240328	090644	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-4	5	-1.46	34245425	126643	4.35	274	275	267	356	192	274	270.41	1.03	3553	306	290	278	262	250	284	256	433	82	500	190	1	1	86620869	234	-1.53	0.70	12	0.15	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	891147	N	N	N	N
18	20240327	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	274	-15	5	-5.19	800249612	2901236	125.42	290	294	266	375	203	289	275.84	1.44	-504365	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	237	-1.55	0.71	12	3.35	-177.00	384.00	1930	20230421	-85.80	265	20240319	3.40	439	-37.59	20240103	265	3.40	20240319	1930	-85.80	20230421	265	3.40	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
19	20240327	150643	57	100.00	KOSDAQ		화학	N	N	N	N	N	278	-11	5	-3.81	778256818	2821115	121.95	290	294	266	375	203	289	275.87	1.44	-475800	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	241	-1.57	0.72	12	3.26	-177.00	384.00	1930	20230421	-85.60	265	20240319	4.91	439	-36.67	20240103	265	4.91	20240319	1930	-85.60	20230421	265	4.91	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
20	20240327	140642	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	-20	5	-6.92	714648223	2589148	111.92	290	294	266	375	203	289	276.02	1.44	-439669	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	233	-1.52	0.70	12	2.99	-177.00	384.00	1930	20230421	-86.06	265	20240319	1.51	439	-38.72	20240103	265	1.51	20240319	1930	-86.06	20230421	265	1.51	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
21	20240327	130643	57	100.00	KOSDAQ		화학	N	N	N	N	N	271	-18	5	-6.23	635677655	2296844	99.29	290	294	266	375	203	289	276.76	1.44	-392386	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	235	-1.53	0.71	12	2.65	-177.00	384.00	1930	20230421	-85.96	265	20240319	2.26	439	-38.27	20240103	265	2.26	20240319	1930	-85.96	20230421	265	2.26	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
22	20240327	120645	57	100.00	KOSDAQ		화학	N	N	N	N	N	268	-21	5	-7.27	568589697	2047880	88.53	290	294	266	375	203	289	277.65	1.44	-357261	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	232	-1.51	0.70	12	2.36	-177.00	384.00	1930	20230421	-86.11	265	20240319	1.13	439	-38.95	20240103	265	1.13	20240319	1930	-86.11	20230421	265	1.13	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
23	20240327	110642	57	100.00	KOSDAQ		화학	N	N	N	N	N	273	-16	5	-5.54	433762376	1549365	66.98	290	294	269	375	203	289	279.96	1.44	-287811	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	236	-1.54	0.71	12	1.79	-177.00	384.00	1930	20230421	-85.85	265	20240319	3.02	439	-37.81	20240103	265	3.02	20240319	1930	-85.85	20230421	265	3.02	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
24	20240327	100638	57	100.00	KOSDAQ		화학	N	N	N	N	N	283	-6	5	-2.08	199512701	698915	30.21	290	294	280	375	203	289	285.46	1.44	-118552	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	245	-1.60	0.74	12	0.81	-177.00	384.00	1930	20230421	-85.34	265	20240319	6.79	439	-35.54	20240103	265	6.79	20240319	1930	-85.34	20230421	265	6.79	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
25	20240327	090643	57	100.00	KOSDAQ		화학	N	N	N	N	N	288	-1	5	-0.35	13258492	46056	1.99	290	291	287	375	203	289	287.88	1.44	4183	309	299	292	282	275	295	278	433	86	500	200	1	1	86620869	249	-1.63	0.75	12	0.05	-177.00	384.00	1930	20230421	-85.08	265	20240319	8.68	439	-34.40	20240103	265	8.68	20240319	1930	-85.08	20230421	265	8.68	20240319	0.01	N	082660	500	433 억	1243586	N	N	N	N
26	20240326	160539	57	100.00	KOSDAQ		화학	N	N	N	N	N	289	-1	5	-0.34	667597704	2293826	72.74	292	302	285	377	203	290	291.04	1.06	214456	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	250	-1.63	0.75	12	2.65	-177.00	384.00	1930	20230421	-85.03	265	20240319	9.06	439	-34.17	20240103	265	9.06	20240319	1930	-85.03	20230421	265	9.06	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
27	20240326	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	288	-2	5	-0.69	616262927	2115388	67.08	292	302	285	377	203	290	291.32	1.06	249754	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	249	-1.63	0.75	12	2.44	-177.00	384.00	1930	20230421	-85.08	265	20240319	8.68	439	-34.40	20240103	265	8.68	20240319	1930	-85.08	20230421	265	8.68	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
28	20240326	140631	57	100.00	KOSDAQ		화학	N	N	N	N	N	290	0	3	0.00	485136325	1661747	52.69	292	302	285	377	203	290	291.94	1.06	256510	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	251	-1.64	0.76	12	1.92	-177.00	384.00	1930	20230421	-84.97	265	20240319	9.43	439	-33.94	20240103	265	9.43	20240319	1930	-84.97	20230421	265	9.43	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
29	20240326	130628	57	100.00	KOSDAQ		화학	N	N	N	N	N	291	1	2	0.34	424450371	1452431	46.06	292	302	285	377	203	290	292.23	1.06	225980	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	252	-1.64	0.76	12	1.68	-177.00	384.00	1930	20230421	-84.92	265	20240319	9.81	439	-33.71	20240103	265	9.81	20240319	1930	-84.92	20230421	265	9.81	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
30	20240326	120631	57	100.00	KOSDAQ		화학	N	N	N	N	N	295	5	2	1.72	370960663	1269709	40.26	292	302	285	377	203	290	292.16	1.06	239585	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	256	-1.67	0.77	12	1.47	-177.00	384.00	1930	20230421	-84.72	265	20240319	11.32	439	-32.80	20240103	265	11.32	20240319	1930	-84.72	20230421	265	11.32	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
31	20240326	110624	57	100.00	KOSDAQ		화학	N	N	N	N	N	295	5	2	1.72	333811074	1143398	36.26	292	302	285	377	203	290	291.95	1.06	261595	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	256	-1.67	0.77	12	1.32	-177.00	384.00	1930	20230421	-84.72	265	20240319	11.32	439	-32.80	20240103	265	11.32	20240319	1930	-84.72	20230421	265	11.32	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
32	20240326	100633	57	100.00	KOSDAQ		화학	N	N	N	N	N	295	5	2	1.72	216672841	746003	23.66	292	296	285	377	203	290	290.44	1.06	210768	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	256	-1.67	0.77	12	0.86	-177.00	384.00	1930	20230421	-84.72	265	20240319	11.32	439	-32.80	20240103	265	11.32	20240319	1930	-84.72	20230421	265	11.32	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
33	20240326	090631	57	100.00	KOSDAQ		화학	N	N	N	N	N	290	0	3	0.00	47369587	163112	5.17	292	296	287	377	203	290	290.41	1.06	-29683	330	309	296	275	262	303	269	433	87	500	200	1	1	86620869	251	-1.64	0.76	12	0.19	-177.00	384.00	1930	20230421	-84.97	265	20240319	9.43	439	-33.94	20240103	265	9.43	20240319	1930	-84.97	20230421	265	9.43	20240319	0.02	N	082660	500	433 억	919652	N	N	N	N
34	20240325	160653	57	100.00	KOSDAQ		화학	N	N	N	N	N	290	-8	5	-2.68	932767106	3146447	28.01	298	317	283	387	209	298	296.45	0.80	88732	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	251	-1.64	0.76	12	3.63	-177.00	384.00	1930	20230421	-84.97	265	20240319	9.43	439	-33.94	20240103	265	9.43	20240319	1930	-84.97	20230421	265	9.43	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
35	20240325	150657	57	100.00	KOSDAQ		화학	N	N	N	N	N	290	-8	5	-2.68	901357570	3038202	27.05	298	317	283	387	209	298	296.67	0.80	100564	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	251	-1.64	0.76	12	3.51	-177.00	384.00	1930	20230421	-84.97	265	20240319	9.43	439	-33.94	20240103	265	9.43	20240319	1930	-84.97	20230421	265	9.43	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
36	20240325	140655	57	100.00	KOSDAQ		화학	N	N	N	N	N	294	-4	5	-1.34	812354481	2732525	24.32	298	317	283	387	209	298	297.29	0.80	131487	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	255	-1.66	0.77	12	3.15	-177.00	384.00	1930	20230421	-84.77	265	20240319	10.94	439	-33.03	20240103	265	10.94	20240319	1930	-84.77	20230421	265	10.94	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
37	20240325	130657	57	100.00	KOSDAQ		화학	N	N	N	N	N	297	-1	5	-0.34	713560869	2395537	21.32	298	317	283	387	209	298	297.87	0.80	20615	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	257	-1.68	0.77	12	2.77	-177.00	384.00	1930	20230421	-84.61	265	20240319	12.08	439	-32.35	20240103	265	12.08	20240319	1930	-84.61	20230421	265	12.08	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
38	20240325	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	298	0	3	0.00	636337078	2135348	19.01	298	317	283	387	209	298	298.00	0.80	36539	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	258	-1.68	0.78	12	2.47	-177.00	384.00	1930	20230421	-84.56	265	20240319	12.45	439	-32.12	20240103	265	12.45	20240319	1930	-84.56	20230421	265	12.45	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
39	20240325	110656	57	100.00	KOSDAQ		화학	N	N	N	N	N	301	3	2	1.01	574017095	1927731	17.16	298	317	283	387	209	298	297.77	0.80	-27506	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	261	-1.70	0.78	12	2.23	-177.00	384.00	1930	20230421	-84.40	265	20240319	13.58	439	-31.44	20240103	265	13.58	20240319	1930	-84.40	20230421	265	13.58	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
40	20240325	100656	57	100.00	KOSDAQ		화학	N	N	N	N	N	297	-1	5	-0.34	452423158	1525886	13.58	298	317	283	387	209	298	296.50	0.80	-82590	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	257	-1.68	0.77	12	1.76	-177.00	384.00	1930	20230421	-84.61	265	20240319	12.08	439	-32.35	20240103	265	12.08	20240319	1930	-84.61	20230421	265	12.08	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
41	20240325	090657	57	100.00	KOSDAQ		화학	N	N	N	N	N	291	-7	5	-2.35	140989647	486248	4.33	298	299	283	387	209	298	289.95	0.80	59156	386	342	316	272	246	329	259	433	89	500	200	1	1	86620869	252	-1.64	0.76	12	0.56	-177.00	384.00	1930	20230421	-84.92	265	20240319	9.81	439	-33.71	20240103	265	9.81	20240319	1930	-84.92	20230421	265	9.81	20240319	0.01	N	082660	500	433 억	694656	N	N	N	N
42	20240322	160655	57	100.00	KOSDAQ		화학	N	N	N	N	N	298	-78	5	-20.74	3584272859	11169837	43.91	343	360	290	488	264	376	320.92	1.81	-1337941	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	258	-1.68	0.78	12	12.90	-177.00	384.00	1930	20230421	-84.56	265	20240319	12.45	439	-32.12	20240103	265	12.45	20240319	1930	-84.56	20230421	265	12.45	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
43	20240322	150658	57	100.00	KOSDAQ		화학	N	N	N	N	N	303	-73	5	-19.41	3466864368	10782171	42.38	343	360	290	488	264	376	321.49	1.81	-1301249	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	262	-1.71	0.79	12	12.45	-177.00	384.00	1930	20230421	-84.30	265	20240319	14.34	439	-30.98	20240103	265	14.34	20240319	1930	-84.30	20230421	265	14.34	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
44	20240322	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	302	-74	5	-19.68	3061882211	9421933	37.04	343	360	301	488	264	376	324.92	1.81	-1180132	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	262	-1.71	0.79	12	10.88	-177.00	384.00	1930	20230421	-84.35	265	20240319	13.96	439	-31.21	20240103	265	13.96	20240319	1930	-84.35	20230421	265	13.96	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
45	20240322	130654	57	100.00	KOSDAQ		화학	N	N	N	N	N	307	-69	5	-18.35	2830636013	8660849	34.04	343	360	302	488	264	376	326.78	1.81	-1108664	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	266	-1.73	0.80	12	10.00	-177.00	384.00	1930	20230421	-84.09	265	20240319	15.85	439	-30.07	20240103	265	15.85	20240319	1930	-84.09	20230421	265	15.85	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
46	20240322	120649	57	100.00	KOSDAQ		화학	N	N	N	N	N	306	-70	5	-18.62	2631676960	8014026	31.50	343	360	302	488	264	376	328.33	1.81	-997873	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	265	-1.73	0.80	12	9.25	-177.00	384.00	1930	20230421	-84.15	265	20240319	15.47	439	-30.30	20240103	265	15.47	20240319	1930	-84.15	20230421	265	15.47	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
47	20240322	110656	57	100.00	KOSDAQ		화학	N	N	N	N	N	315	-61	5	-16.22	2129695930	6387824	25.11	343	360	312	488	264	376	333.34	1.81	-736424	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	273	-1.78	0.82	12	7.37	-177.00	384.00	1930	20230421	-83.68	265	20240319	18.87	439	-28.25	20240103	265	18.87	20240319	1930	-83.68	20230421	265	18.87	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
48	20240322	100650	57	100.00	KOSDAQ		화학	N	N	N	N	N	321	-55	5	-14.63	1599254970	4724193	18.57	343	360	320	488	264	376	338.45	1.81	-680548	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	278	-1.81	0.84	12	5.45	-177.00	384.00	1930	20230421	-83.37	265	20240319	21.13	439	-26.88	20240103	265	21.13	20240319	1930	-83.37	20230421	265	21.13	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
49	20240322	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	344	-32	5	-8.51	586827131	1716846	6.75	343	360	325	488	264	376	341.62	1.81	-198356	434	405	350	321	266	419	335	433	112	500	260	1	1	86620869	298	-1.94	0.90	12	1.98	-177.00	384.00	1930	20230421	-82.18	265	20240319	29.81	439	-21.64	20240103	265	29.81	20240319	1930	-82.18	20230421	265	29.81	20240319	0.01	N	082660	500	433 억	1572051	N	N	N	N
50	20240321	160655	57	100.00	KOSDAQ		화학	N	N	N	N	N	376	84	2	28.77	8933923477	25084467	295.19	295	379	295	379	205	292	356.08	0.36	2169546	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	326	-2.12	0.98	12	28.96	-177.00	384.00	1930	20230421	-80.52	265	20240319	41.89	439	-14.35	20240103	265	41.89	20240319	1930	-80.52	20230421	265	41.89	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
51	20240321	150651	57	100.00	KOSDAQ		화학	N	N	N	N	N	379	87	1	29.79	8717773254	24512117	288.45	295	379	295	379	205	292	355.65	0.36	2173036	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	328	-2.14	0.99	12	28.30	-177.00	384.00	1930	20230421	-80.36	265	20240319	43.02	439	-13.67	20240103	265	43.02	20240319	1930	-80.36	20230421	265	43.02	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
52	20240321	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	378	86	2	29.45	7826210683	22148637	260.64	295	379	295	379	205	292	353.35	0.36	2197785	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	327	-2.14	0.98	12	25.57	-177.00	384.00	1930	20230421	-80.41	265	20240319	42.64	439	-13.90	20240103	265	42.64	20240319	1930	-80.41	20230421	265	42.64	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
53	20240321	130641	57	100.00	KOSDAQ		화학	N	N	N	N	N	362	70	2	23.97	5725294571	16562363	194.90	295	378	295	379	205	292	345.68	0.36	1829011	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	314	-2.05	0.94	12	19.12	-177.00	384.00	1930	20230421	-81.24	265	20240319	36.60	439	-17.54	20240103	265	36.60	20240319	1930	-81.24	20230421	265	36.60	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
54	20240321	120650	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	75	2	25.68	3808016526	11392006	134.06	295	367	295	379	205	292	334.27	0.36	1768126	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	318	-2.07	0.96	12	13.15	-177.00	384.00	1930	20230421	-80.98	265	20240319	38.49	439	-16.40	20240103	265	38.49	20240319	1930	-80.98	20230421	265	38.49	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
55	20240321	110648	57	100.00	KOSDAQ		화학	N	N	N	N	N	344	52	2	17.81	2400753811	7370993	86.74	295	347	295	379	205	292	325.70	0.36	1260716	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	298	-1.94	0.90	12	8.51	-177.00	384.00	1930	20230421	-82.18	265	20240319	29.81	439	-21.64	20240103	265	29.81	20240319	1930	-82.18	20230421	265	29.81	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
56	20240321	100652	57	100.00	KOSDAQ		화학	N	N	N	N	N	316	24	2	8.22	1579104329	4908903	57.77	295	340	295	379	205	292	321.68	0.36	895300	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	274	-1.79	0.82	12	5.67	-177.00	384.00	1930	20230421	-83.63	265	20240319	19.25	439	-28.02	20240103	265	19.25	20240319	1930	-83.63	20230421	265	19.25	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
57	20240321	090655	57	100.00	KOSDAQ		화학	N	N	N	N	N	309	17	2	5.82	249162391	788416	9.28	295	324	295	379	205	292	316.03	0.36	-15848	354	322	296	264	238	339	281	433	87	500	200	1	1	86620869	268	-1.75	0.80	12	0.91	-177.00	384.00	1930	20230421	-83.99	265	20240319	16.60	439	-29.61	20240103	265	16.60	20240319	1930	-83.99	20230421	265	16.60	20240319	0.01	N	082660	500	433 억	309659	N	N	N	N
58	20240320	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	292	23	2	8.55	2522373670	8480870	419.43	270	328	270	349	189	269	297.42	0.42	-48449	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	253	-1.65	0.76	12	9.79	-177.00	384.00	1930	20230421	-84.87	265	20240319	10.19	439	-33.49	20240103	265	10.19	20240319	1930	-84.87	20230421	265	10.19	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
59	20240320	150646	57	100.00	KOSDAQ		화학	N	N	N	N	N	306	37	2	13.75	2438771815	8197057	405.39	270	328	270	349	189	269	297.52	0.42	-12822	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	265	-1.73	0.80	12	9.46	-177.00	384.00	1930	20230421	-84.15	265	20240319	15.47	439	-30.30	20240103	265	15.47	20240319	1930	-84.15	20230421	265	15.47	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
60	20240320	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	282	13	2	4.83	2222341698	7453846	368.64	270	328	270	349	189	269	298.15	0.42	-22615	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	244	-1.59	0.73	12	8.61	-177.00	384.00	1930	20230421	-85.39	265	20240319	6.42	439	-35.76	20240103	265	6.42	20240319	1930	-85.39	20230421	265	6.42	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
61	20240320	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	284	15	2	5.58	2105737357	7041262	348.23	270	328	270	349	189	269	299.06	0.42	-90726	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	246	-1.60	0.74	12	8.13	-177.00	384.00	1930	20230421	-85.28	265	20240319	7.17	439	-35.31	20240103	265	7.17	20240319	1930	-85.28	20230421	265	7.17	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
62	20240320	120644	57	100.00	KOSDAQ		화학	N	N	N	N	N	284	15	2	5.58	2075789397	6935429	343.00	270	328	270	349	189	269	299.30	0.42	-98988	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	246	-1.60	0.74	12	8.01	-177.00	384.00	1930	20230421	-85.28	265	20240319	7.17	439	-35.31	20240103	265	7.17	20240319	1930	-85.28	20230421	265	7.17	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
63	20240320	110646	57	100.00	KOSDAQ		화학	N	N	N	N	N	288	19	2	7.06	2009755057	6703102	331.51	270	328	270	349	189	269	299.82	0.42	-117916	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	249	-1.63	0.75	12	7.74	-177.00	384.00	1930	20230421	-85.08	265	20240319	8.68	439	-34.40	20240103	265	8.68	20240319	1930	-85.08	20230421	265	8.68	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
64	20240320	100644	57	100.00	KOSDAQ		화학	N	N	N	N	N	287	18	2	6.69	1785241460	5916873	292.62	270	328	270	349	189	269	301.72	0.42	-130090	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	249	-1.62	0.75	12	6.83	-177.00	384.00	1930	20230421	-85.13	265	20240319	8.30	439	-34.62	20240103	265	8.30	20240319	1930	-85.13	20230421	265	8.30	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
65	20240320	090644	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	1	2	0.37	11551992	42682	2.11	270	272	270	349	189	269	270.65	0.42	8814	289	279	272	262	255	275	258	433	80	500	180	1	1	86620869	234	-1.53	0.70	12	0.05	-177.00	384.00	1930	20230421	-86.01	265	20240319	1.89	439	-38.50	20240103	265	1.89	20240319	1930	-86.01	20230421	265	1.89	20240319	0.01	N	082660	500	433 억	359830	N	N	N	N
66	20240319	160636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	269	-12	5	-4.27	545333387	2018965	260.18	281	282	265	365	197	281	270.11	0.56	-123130	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	233	-1.52	0.70	12	2.33	-177.00	384.00	1930	20230421	-86.06	265	20240319	1.51	439	-38.72	20240103	265	1.51	20240319	1930	-86.06	20230421	265	1.51	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
67	20240319	150646	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	273	-8	5	-2.85	537121788	1988679	256.28	281	282	265	365	197	281	270.09	0.56	-125465	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	236	-1.54	0.71	12	2.30	-177.00	384.00	1930	20230421	-85.85	265	20240319	3.02	439	-37.81	20240103	265	3.02	20240319	1930	-85.85	20230421	265	3.02	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
68	20240319	140647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	269	-12	5	-4.27	467313461	1730436	223.00	281	282	265	365	197	281	270.06	0.56	-97556	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	233	-1.52	0.70	12	2.00	-177.00	384.00	1930	20230421	-86.06	265	20240319	1.51	439	-38.72	20240103	265	1.51	20240319	1930	-86.06	20230421	265	1.51	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
69	20240319	130617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	269	-12	5	-4.27	424325673	1570752	202.42	281	282	265	365	197	281	270.14	0.56	-109225	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	233	-1.52	0.70	12	1.81	-177.00	384.00	1930	20230421	-86.06	265	20240319	1.51	439	-38.72	20240103	265	1.51	20240319	1930	-86.06	20230421	265	1.51	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
70	20240319	120642	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	267	-14	5	-4.98	357987810	1322392	170.42	281	282	265	365	197	281	270.71	0.56	-100484	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	231	-1.51	0.70	12	1.53	-177.00	384.00	1930	20230421	-86.17	265	20240319	0.75	439	-39.18	20240103	265	0.75	20240319	1930	-86.17	20230421	265	0.75	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
71	20240319	110641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	268	-13	5	-4.63	268560038	987425	127.25	281	282	265	365	197	281	271.98	0.56	-44352	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	232	-1.51	0.70	12	1.14	-177.00	384.00	1930	20230421	-86.11	265	20240319	1.13	439	-38.95	20240103	265	1.13	20240319	1930	-86.11	20230421	265	1.13	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
72	20240319	100644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	273	-8	5	-2.85	164294600	599890	77.31	281	282	270	365	197	281	273.87	0.56	-34508	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	236	-1.54	0.71	12	0.69	-177.00	384.00	1930	20230421	-85.85	270	20240319	1.11	439	-37.81	20240103	270	1.11	20240319	1930	-85.85	20230421	270	1.11	20240319	0.01	N	082660	500	433 억	483837	N	N	N	N
73	20240319	090643	57	100.00	KOSDAQ		화학	N	N	N	N	N	279	-2	5	-0.71	18144466	64680	8.34	281	282	278	365	197	281	280.53	0.56	-36635	287	283	280	276	273	286	279	433	84	500	190	1	1	86620869	242	-1.58	0.73	12	0.07	-177.00	384.00	1930	20230421	-85.54	272	20240315	2.57	439	-36.45	20240103	272	2.57	20240315	1930	-85.54	20230421	272	2.57	20240315	0.01	N	082660	500	433 억	483837	N	N	N	N
74	20240318	160639	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	1	2	0.36	210656991	752057	65.76	279	284	277	364	196	280	280.11	0.34	191457	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	243	-1.59	0.73	12	0.87	-177.00	384.00	1930	20230421	-85.44	272	20240315	3.31	439	-35.99	20240103	272	3.31	20240315	1930	-85.44	20230421	272	3.31	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
75	20240318	150642	57	100.00	KOSDAQ		화학	N	N	N	N	N	280	0	3	0.00	177996746	635592	55.58	279	284	277	364	196	280	280.05	0.34	165186	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	0.73	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
76	20240318	140640	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	1	2	0.36	156556594	559254	48.90	279	284	277	364	196	280	279.94	0.34	163061	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	243	-1.59	0.73	12	0.65	-177.00	384.00	1930	20230421	-85.44	272	20240315	3.31	439	-35.99	20240103	272	3.31	20240315	1930	-85.44	20230421	272	3.31	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
77	20240318	130640	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	1	2	0.36	143316597	511933	44.76	279	284	277	364	196	280	279.95	0.34	153956	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	243	-1.59	0.73	12	0.59	-177.00	384.00	1930	20230421	-85.44	272	20240315	3.31	439	-35.99	20240103	272	3.31	20240315	1930	-85.44	20230421	272	3.31	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
78	20240318	120637	57	100.00	KOSDAQ		화학	N	N	N	N	N	278	-2	5	-0.71	110247050	393633	34.42	279	284	277	364	196	280	280.08	0.34	85237	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	241	-1.57	0.72	12	0.45	-177.00	384.00	1930	20230421	-85.60	272	20240315	2.21	439	-36.67	20240103	272	2.21	20240315	1930	-85.60	20230421	272	2.21	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
79	20240318	110641	57	100.00	KOSDAQ		화학	N	N	N	N	N	279	-1	5	-0.36	85190086	303765	26.56	279	284	277	364	196	280	280.45	0.34	76438	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	242	-1.58	0.73	12	0.35	-177.00	384.00	1930	20230421	-85.54	272	20240315	2.57	439	-36.45	20240103	272	2.57	20240315	1930	-85.54	20230421	272	2.57	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
80	20240318	100640	57	100.00	KOSDAQ		화학	N	N	N	N	N	283	3	2	1.07	59667462	212919	18.62	279	284	277	364	196	280	280.24	0.34	56891	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	245	-1.60	0.74	12	0.25	-177.00	384.00	1930	20230421	-85.34	272	20240315	4.04	439	-35.54	20240103	272	4.04	20240315	1930	-85.34	20230421	272	4.04	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
81	20240318	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	280	0	3	0.00	11735519	42126	3.68	279	281	277	364	196	280	278.58	0.34	10146	292	286	279	273	266	282	269	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	0.05	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	293177	N	N	N	N
82	20240315	160633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	280	-3	5	-1.06	314994410	1132307	16.65	285	285	272	367	199	283	278.19	0.28	49261	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	1.31	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
83	20240315	150609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	280	-3	5	-1.06	282133924	1013408	14.90	285	285	272	367	199	283	278.40	0.28	37643	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	1.17	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
84	20240315	140559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	278	-5	5	-1.77	264903089	951718	13.99	285	285	272	367	199	283	278.34	0.28	45804	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	241	-1.57	0.72	12	1.10	-177.00	384.00	1930	20230421	-85.60	272	20240315	2.21	439	-36.67	20240103	272	2.21	20240315	1930	-85.60	20230421	272	2.21	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
85	20240315	130636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	278	-5	5	-1.77	247972556	890590	13.09	285	285	272	367	199	283	278.44	0.28	46063	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	241	-1.57	0.72	12	1.03	-177.00	384.00	1930	20230421	-85.60	272	20240315	2.21	439	-36.67	20240103	272	2.21	20240315	1930	-85.60	20230421	272	2.21	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
86	20240315	120635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	280	-3	5	-1.06	227905275	818656	12.04	285	285	272	367	199	283	278.39	0.28	68660	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	0.95	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
87	20240315	110629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	281	-2	5	-0.71	182740589	656796	9.66	285	285	272	367	199	283	278.23	0.28	56954	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	243	-1.59	0.73	12	0.76	-177.00	384.00	1930	20230421	-85.44	272	20240315	3.31	439	-35.99	20240103	272	3.31	20240315	1930	-85.44	20230421	272	3.31	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
88	20240315	100633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	280	-3	5	-1.06	145074211	522300	7.68	285	285	272	367	199	283	277.76	0.28	36916	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	243	-1.58	0.73	12	0.60	-177.00	384.00	1930	20230421	-85.49	272	20240315	2.94	439	-36.22	20240103	272	2.94	20240315	1930	-85.49	20230421	272	2.94	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
89	20240315	090636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	282	-1	5	-0.35	16410930	58640	0.86	285	285	275	367	199	283	279.85	0.28	3160	352	317	300	265	248	309	257	433	84	500	190	1	1	86620869	244	-1.59	0.73	12	0.07	-177.00	384.00	1930	20230421	-85.39	275	20240315	2.55	439	-35.76	20240103	275	2.55	20240315	1930	-85.39	20230421	275	2.55	20240315	0.01	N	082660	500	433 억	245388	N	N	N	N
90	20240314	160627	57	100.00	KOSDAQ		화학	N	N	N	N	N	283	-5	5	-1.74	2084246913	6777273	586.12	290	335	283	374	202	288	307.55	0.76	-410713	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	245	-1.60	0.74	12	7.82	-177.00	384.00	1930	20230421	-85.34	282	20240313	0.35	439	-35.54	20240103	282	0.35	20240313	1930	-85.34	20230421	282	0.35	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
91	20240314	150631	57	100.00	KOSDAQ		화학	N	N	N	N	N	289	1	2	0.35	2006250239	6504228	562.50	290	335	288	374	202	288	308.45	0.76	-415749	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	250	-1.63	0.75	12	7.51	-177.00	384.00	1930	20230421	-85.03	282	20240313	2.48	439	-34.17	20240103	282	2.48	20240313	1930	-85.03	20230421	282	2.48	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
92	20240314	140630	57	100.00	KOSDAQ		화학	N	N	N	N	N	288	0	3	0.00	1960874694	6347095	548.91	290	335	288	374	202	288	308.94	0.76	-408444	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	249	-1.63	0.75	12	7.33	-177.00	384.00	1930	20230421	-85.08	282	20240313	2.13	439	-34.40	20240103	282	2.13	20240313	1930	-85.08	20230421	282	2.13	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
93	20240314	130625	57	100.00	KOSDAQ		화학	N	N	N	N	N	292	4	2	1.39	1858129515	5991897	518.19	290	335	289	374	202	288	310.11	0.76	-410786	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	253	-1.65	0.76	12	6.92	-177.00	384.00	1930	20230421	-84.87	282	20240313	3.55	439	-33.49	20240103	282	3.55	20240313	1930	-84.87	20230421	282	3.55	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
94	20240314	120627	57	100.00	KOSDAQ		화학	N	N	N	N	N	292	4	2	1.39	1781893606	5731638	495.69	290	335	289	374	202	288	310.89	0.76	-408784	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	253	-1.65	0.76	12	6.62	-177.00	384.00	1930	20230421	-84.87	282	20240313	3.55	439	-33.49	20240103	282	3.55	20240313	1930	-84.87	20230421	282	3.55	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
95	20240314	110627	57	100.00	KOSDAQ		화학	N	N	N	N	N	292	4	2	1.39	1742401704	5596286	483.98	290	335	289	374	202	288	311.35	0.76	-396918	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	253	-1.65	0.76	12	6.46	-177.00	384.00	1930	20230421	-84.87	282	20240313	3.55	439	-33.49	20240103	282	3.55	20240313	1930	-84.87	20230421	282	3.55	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
96	20240314	100632	57	100.00	KOSDAQ		화학	N	N	N	N	N	293	5	2	1.74	1634280839	5224371	451.82	290	335	290	374	202	288	312.82	0.76	-321229	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	254	-1.66	0.76	12	6.03	-177.00	384.00	1930	20230421	-84.82	282	20240313	3.90	439	-33.26	20240103	282	3.90	20240313	1930	-84.82	20230421	282	3.90	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
97	20240314	090630	57	100.00	KOSDAQ		화학	N	N	N	N	N	299	11	2	3.82	24278494	82163	7.11	290	299	290	374	202	288	295.49	0.76	42330	302	294	288	280	274	292	278	433	86	500	200	1	1	86620869	259	-1.69	0.78	12	0.09	-177.00	384.00	1930	20230421	-84.51	282	20240313	6.03	439	-31.89	20240103	282	6.03	20240313	1930	-84.51	20230421	282	6.03	20240313	0.01	N	082660	500	433 억	656488	N	N	N	N
98	20240313	160622	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	288	-8	5	-2.70	332427425	1155868	237.18	296	296	282	384	208	296	287.60	0.61	129487	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	249	-1.63	0.75	12	1.33	-177.00	384.00	1930	20230421	-85.08	282	20240313	2.13	439	-34.40	20240103	282	2.13	20240313	1930	-85.08	20230421	282	2.13	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
99	20240313	150622	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	290	-6	5	-2.03	309675628	1077226	221.04	296	296	282	384	208	296	287.48	0.61	124971	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	251	-1.64	0.76	12	1.24	-177.00	384.00	1930	20230421	-84.97	282	20240313	2.84	439	-33.94	20240103	282	2.84	20240313	1930	-84.97	20230421	282	2.84	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
100	20240313	140625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	292	-4	5	-1.35	282307616	983020	201.71	296	296	282	384	208	296	287.18	0.61	67891	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	253	-1.65	0.76	12	1.13	-177.00	384.00	1930	20230421	-84.87	282	20240313	3.55	439	-33.49	20240103	282	3.55	20240313	1930	-84.87	20230421	282	3.55	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
101	20240313	130628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	293	-3	5	-1.01	263161568	917153	188.19	296	296	282	384	208	296	286.93	0.61	59829	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	254	-1.66	0.76	12	1.06	-177.00	384.00	1930	20230421	-84.82	282	20240313	3.90	439	-33.26	20240103	282	3.90	20240313	1930	-84.82	20230421	282	3.90	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
102	20240313	120624	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	287	-9	5	-3.04	240682556	839580	172.28	296	296	282	384	208	296	286.67	0.61	41920	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	249	-1.62	0.75	12	0.97	-177.00	384.00	1930	20230421	-85.13	282	20240313	1.77	439	-34.62	20240103	282	1.77	20240313	1930	-85.13	20230421	282	1.77	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
103	20240313	110622	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	286	-10	5	-3.38	215516568	752077	154.32	296	296	282	384	208	296	286.56	0.61	23793	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	248	-1.62	0.74	12	0.87	-177.00	384.00	1930	20230421	-85.18	282	20240313	1.42	439	-34.85	20240103	282	1.42	20240313	1930	-85.18	20230421	282	1.42	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
104	20240313	100620	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	286	-10	5	-3.38	146726418	511944	105.05	296	296	282	384	208	296	286.61	0.61	24737	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	248	-1.62	0.74	12	0.59	-177.00	384.00	1930	20230421	-85.18	282	20240313	1.42	439	-34.85	20240103	282	1.42	20240313	1930	-85.18	20230421	282	1.42	20240313	0.01	N	082660	500	433 억	527103	N	N	N	N
105	20240313	090623	57	100.00	KOSDAQ		화학	N	N	N	N	N	292	-4	5	-1.35	2704344	9186	1.88	296	296	292	384	208	296	294.40	0.61	-1285	303	299	293	289	283	301	291	433	88	500	200	1	1	86620869	253	-1.65	0.76	12	0.01	-177.00	384.00	1930	20230421	-84.87	287	20240312	1.74	439	-33.49	20240103	287	1.74	20240312	1930	-84.87	20230421	287	1.74	20240312	0.01	N	082660	500	433 억	527103	N	N	N	N
106	20240312	160615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	296	-1	5	-0.34	137770695	469167	51.77	292	297	287	386	208	297	293.65	0.62	-7847	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.54	-177.00	384.00	1930	20230421	-84.66	287	20240312	3.14	439	-32.57	20240103	287	3.14	20240312	1930	-84.66	20230421	287	3.14	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
107	20240312	150614	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	296	-1	5	-0.34	132742453	452145	49.89	292	297	287	386	208	297	293.58	0.62	-5648	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.52	-177.00	384.00	1930	20230421	-84.66	287	20240312	3.14	439	-32.57	20240103	287	3.14	20240312	1930	-84.66	20230421	287	3.14	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
108	20240312	140610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	296	-1	5	-0.34	125947253	429052	47.34	292	297	287	386	208	297	293.55	0.62	-2457	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.50	-177.00	384.00	1930	20230421	-84.66	287	20240312	3.14	439	-32.57	20240103	287	3.14	20240312	1930	-84.66	20230421	287	3.14	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
109	20240312	130549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	294	-3	5	-1.01	117200532	399239	44.05	292	297	287	386	208	297	293.56	0.62	-819	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	255	-1.66	0.77	12	0.46	-177.00	384.00	1930	20230421	-84.77	287	20240312	2.44	439	-33.03	20240103	287	2.44	20240312	1930	-84.77	20230421	287	2.44	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
110	20240312	120617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	296	-1	5	-0.34	91996268	313631	34.61	292	297	287	386	208	297	293.33	0.62	9894	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.36	-177.00	384.00	1930	20230421	-84.66	287	20240312	3.14	439	-32.57	20240103	287	3.14	20240312	1930	-84.66	20230421	287	3.14	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
111	20240312	110615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	295	-2	5	-0.67	80999098	276490	30.51	292	297	287	386	208	297	292.95	0.62	-8079	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.32	-177.00	384.00	1930	20230421	-84.72	287	20240312	2.79	439	-32.80	20240103	287	2.79	20240312	1930	-84.72	20230421	287	2.79	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
112	20240312	100615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	296	-1	5	-0.34	66655121	227881	25.14	292	297	287	386	208	297	292.50	0.62	-19115	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	256	-1.67	0.77	12	0.26	-177.00	384.00	1930	20230421	-84.66	287	20240312	3.14	439	-32.57	20240103	287	3.14	20240312	1930	-84.66	20230421	287	3.14	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
113	20240312	090615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	293	-4	5	-1.35	28169887	96583	10.66	292	295	287	386	208	297	291.67	0.62	-10615	315	306	298	289	281	302	285	433	89	500	200	1	1	86620869	254	-1.66	0.76	12	0.11	-177.00	384.00	1930	20230421	-84.82	287	20240312	2.09	439	-33.26	20240103	287	2.09	20240312	1930	-84.82	20230421	287	2.09	20240312	0.01	N	082660	500	433 억	535163	N	N	N	N
114	20240311	160613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	297	-7	5	-2.30	271140942	904975	148.34	306	307	290	395	213	304	299.61	0.67	-41119	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	257	-1.68	0.77	12	1.04	-177.00	384.00	1930	20230421	-84.61	290	20240311	2.41	439	-32.35	20240103	290	2.41	20240311	1930	-84.61	20230421	290	2.41	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
115	20240311	150615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	295	-9	5	-2.96	257925215	860124	140.99	306	307	290	395	213	304	299.87	0.67	-34640	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	256	-1.67	0.77	12	0.99	-177.00	384.00	1930	20230421	-84.72	290	20240311	1.72	439	-32.80	20240103	290	1.72	20240311	1930	-84.72	20230421	290	1.72	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
116	20240311	140611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	298	-6	5	-1.97	192672675	639308	104.79	306	307	290	395	213	304	301.38	0.67	-22744	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	258	-1.68	0.78	12	0.74	-177.00	384.00	1930	20230421	-84.56	290	20240311	2.76	439	-32.12	20240103	290	2.76	20240311	1930	-84.56	20230421	290	2.76	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
117	20240311	130613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	299	-5	5	-1.64	181894938	603263	98.88	306	307	290	395	213	304	301.52	0.67	-12283	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	259	-1.69	0.78	12	0.70	-177.00	384.00	1930	20230421	-84.51	290	20240311	3.10	439	-31.89	20240103	290	3.10	20240311	1930	-84.51	20230421	290	3.10	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
118	20240311	120613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	300	-4	5	-1.32	160686182	532492	87.28	306	307	290	395	213	304	301.76	0.67	-9591	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	260	-1.69	0.78	12	0.61	-177.00	384.00	1930	20230421	-84.46	290	20240311	3.45	439	-31.66	20240103	290	3.45	20240311	1930	-84.46	20230421	290	3.45	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
119	20240311	110609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	304	0	3	0.00	137031603	453911	74.40	306	307	290	395	213	304	301.89	0.67	26728	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	263	-1.72	0.79	12	0.52	-177.00	384.00	1930	20230421	-84.25	290	20240311	4.83	439	-30.75	20240103	290	4.83	20240311	1930	-84.25	20230421	290	4.83	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
120	20240311	100603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	304	0	3	0.00	112540866	372859	61.12	306	307	290	395	213	304	301.83	0.67	27013	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	263	-1.72	0.79	12	0.43	-177.00	384.00	1930	20230421	-84.25	290	20240311	4.83	439	-30.75	20240103	290	4.83	20240311	1930	-84.25	20230421	290	4.83	20240311	0.01	N	082660	500	433 억	576728	N	N	N	N
121	20240311	090606	57	100.00	KOSDAQ		화학	N	N	N	N	N	298	-6	5	-1.97	19019560	63030	10.33	306	307	298	395	213	304	301.75	0.67	-11252	314	308	302	296	290	312	300	433	91	500	210	1	1	86620869	258	-1.68	0.78	12	0.07	-177.00	384.00	1930	20230421	-84.56	296	20240208	0.68	439	-32.12	20240103	296	0.68	20240208	1930	-84.56	20230421	296	0.68	20240208	0.01	N	082660	500	433 억	576728	N	N	N	N
122	20240308	160611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	304	6	2	2.01	182923969	606918	64.28	299	308	296	387	209	298	301.40	0.62	36295	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	263	-1.72	0.79	12	0.70	-177.00	384.00	1930	20230421	-84.25	296	20240308	2.70	439	-30.75	20240103	296	2.70	20240308	1930	-84.25	20230421	296	2.70	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
123	20240308	150608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	306	8	2	2.68	177118051	587850	62.26	299	308	296	387	209	298	301.30	0.62	31406	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	265	-1.73	0.80	12	0.68	-177.00	384.00	1930	20230421	-84.15	296	20240308	3.38	439	-30.30	20240103	296	3.38	20240308	1930	-84.15	20230421	296	3.38	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
124	20240308	140606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	306	8	2	2.68	161218905	535767	56.74	299	308	296	387	209	298	300.91	0.62	22094	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	265	-1.73	0.80	12	0.62	-177.00	384.00	1930	20230421	-84.15	296	20240308	3.38	439	-30.30	20240103	296	3.38	20240308	1930	-84.15	20230421	296	3.38	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
125	20240308	130605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	302	4	2	1.34	120781554	402492	42.63	299	306	296	387	209	298	300.08	0.62	-15248	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	262	-1.71	0.79	12	0.46	-177.00	384.00	1930	20230421	-84.35	296	20240308	2.03	439	-31.21	20240103	296	2.03	20240308	1930	-84.35	20230421	296	2.03	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
126	20240308	120604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	303	5	2	1.68	95648489	319146	33.80	299	306	296	387	209	298	299.70	0.62	-2384	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	262	-1.71	0.79	12	0.37	-177.00	384.00	1930	20230421	-84.30	296	20240308	2.36	439	-30.98	20240103	296	2.36	20240308	1930	-84.30	20230421	296	2.36	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
127	20240308	110605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	303	5	2	1.68	79700137	266486	28.22	299	303	296	387	209	298	299.08	0.62	-9137	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	262	-1.71	0.79	12	0.31	-177.00	384.00	1930	20230421	-84.30	296	20240308	2.36	439	-30.98	20240103	296	2.36	20240308	1930	-84.30	20230421	296	2.36	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
128	20240308	100602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	298	0	3	0.00	39394948	132047	13.99	299	303	296	387	209	298	298.34	0.62	-11769	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	258	-1.68	0.78	12	0.15	-177.00	384.00	1930	20230421	-84.56	296	20240308	0.68	439	-32.12	20240103	296	0.68	20240308	1930	-84.56	20230421	296	0.68	20240308	0.01	N	082660	500	433 억	535459	N	N	N	N
129	20240308	090602	57	100.00	KOSDAQ		화학	N	N	N	N	N	302	4	2	1.34	3884886	12922	1.37	299	302	299	387	209	298	300.64	0.62	-4653	317	307	302	292	287	305	290	433	89	500	200	1	1	86620869	262	-1.71	0.79	12	0.01	-177.00	384.00	1930	20230421	-84.35	296	20240208	2.03	439	-31.21	20240103	296	2.03	20240208	1930	-84.35	20230421	296	2.03	20240208	0.01	N	082660	500	433 억	535459	N	N	N	N
130	20240307	160603	57	100.00	KOSDAQ		화학	N	N	N	N	N	298	-9	5	-2.93	282192877	937892	104.80	312	312	297	399	215	307	300.88	0.84	-196560	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	258	-1.68	0.78	12	1.08	-177.00	384.00	1930	20230421	-84.56	296	20240208	0.68	439	-32.12	20240103	296	0.68	20240208	1930	-84.56	20230421	296	0.68	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
131	20240307	150544	57	100.00	KOSDAQ		화학	N	N	N	N	N	300	-7	5	-2.28	260673641	865683	96.74	312	312	298	399	215	307	301.12	0.84	-188443	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	260	-1.69	0.78	12	1.00	-177.00	384.00	1930	20230421	-84.46	296	20240208	1.35	439	-31.66	20240103	296	1.35	20240208	1930	-84.46	20230421	296	1.35	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
132	20240307	140555	57	100.00	KOSDAQ		화학	N	N	N	N	N	300	-7	5	-2.28	209383574	694101	77.56	312	312	298	399	215	307	301.66	0.84	-173813	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	260	-1.69	0.78	12	0.80	-177.00	384.00	1930	20230421	-84.46	296	20240208	1.35	439	-31.66	20240103	296	1.35	20240208	1930	-84.46	20230421	296	1.35	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
133	20240307	130557	57	100.00	KOSDAQ		화학	N	N	N	N	N	299	-8	5	-2.61	180498833	597709	66.79	312	312	298	399	215	307	301.98	0.84	-163800	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	259	-1.69	0.78	12	0.69	-177.00	384.00	1930	20230421	-84.51	296	20240208	1.01	439	-31.89	20240103	296	1.01	20240208	1930	-84.51	20230421	296	1.01	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
134	20240307	120558	57	100.00	KOSDAQ		화학	N	N	N	N	N	300	-7	5	-2.28	140961724	465797	52.05	312	312	300	399	215	307	302.62	0.84	-107678	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	260	-1.69	0.78	12	0.54	-177.00	384.00	1930	20230421	-84.46	296	20240208	1.35	439	-31.66	20240103	296	1.35	20240208	1930	-84.46	20230421	296	1.35	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
135	20240307	110602	57	100.00	KOSDAQ		화학	N	N	N	N	N	305	-2	5	-0.65	51122356	167498	18.72	312	312	302	399	215	307	305.21	0.84	-38546	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	264	-1.72	0.79	12	0.19	-177.00	384.00	1930	20230421	-84.20	296	20240208	3.04	439	-30.52	20240103	296	3.04	20240208	1930	-84.20	20230421	296	3.04	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
136	20240307	100558	57	100.00	KOSDAQ		화학	N	N	N	N	N	304	-3	5	-0.98	34579361	112995	12.63	312	312	304	399	215	307	306.03	0.84	-32841	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	263	-1.72	0.79	12	0.13	-177.00	384.00	1930	20230421	-84.25	296	20240208	2.70	439	-30.75	20240103	296	2.70	20240208	1930	-84.25	20230421	296	2.70	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
137	20240307	090600	57	100.00	KOSDAQ		화학	N	N	N	N	N	311	4	2	1.30	4178155	13545	1.51	312	312	306	399	215	307	308.46	0.84	-3248	321	313	309	301	297	312	300	433	92	500	210	1	1	86620869	269	-1.76	0.81	12	0.02	-177.00	384.00	1930	20230421	-83.89	296	20240208	5.07	439	-29.16	20240103	296	5.07	20240208	1930	-83.89	20230421	296	5.07	20240208	0.01	N	082660	500	433 억	723708	N	N	N	N
138	20240306	160557	57	100.00	KOSDAQ		화학	N	N	N	N	N	307	-5	5	-1.60	272055419	882784	90.21	312	317	305	405	219	312	308.18	0.99	-147245	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	266	-1.73	0.80	12	1.02	-177.00	384.00	1930	20230421	-84.09	296	20240208	3.72	439	-30.07	20240103	296	3.72	20240208	1930	-84.09	20230421	296	3.72	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
139	20240306	150557	57	100.00	KOSDAQ		화학	N	N	N	N	N	308	-4	5	-1.28	259356250	841223	85.97	312	317	305	405	219	312	308.31	0.99	-145273	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	267	-1.74	0.80	12	0.97	-177.00	384.00	1930	20230421	-84.04	296	20240208	4.05	439	-29.84	20240103	296	4.05	20240208	1930	-84.04	20230421	296	4.05	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
140	20240306	140558	57	100.00	KOSDAQ		화학	N	N	N	N	N	312	0	3	0.00	223069794	723196	73.91	312	317	305	405	219	312	308.45	0.99	-134106	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	270	-1.76	0.81	12	0.83	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
141	20240306	130600	57	100.00	KOSDAQ		화학	N	N	N	N	N	308	-4	5	-1.28	173925215	563950	57.63	312	317	305	405	219	312	308.40	0.99	-65267	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	267	-1.74	0.80	12	0.65	-177.00	384.00	1930	20230421	-84.04	296	20240208	4.05	439	-29.84	20240103	296	4.05	20240208	1930	-84.04	20230421	296	4.05	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
142	20240306	120600	57	100.00	KOSDAQ		화학	N	N	N	N	N	308	-4	5	-1.28	144365466	467609	47.79	312	317	305	405	219	312	308.73	0.99	-52843	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	267	-1.74	0.80	12	0.54	-177.00	384.00	1930	20230421	-84.04	296	20240208	4.05	439	-29.84	20240103	296	4.05	20240208	1930	-84.04	20230421	296	4.05	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
143	20240306	110556	57	100.00	KOSDAQ		화학	N	N	N	N	N	308	-4	5	-1.28	114733196	371221	37.94	312	317	305	405	219	312	309.07	0.99	-9792	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	267	-1.74	0.80	12	0.43	-177.00	384.00	1930	20230421	-84.04	296	20240208	4.05	439	-29.84	20240103	296	4.05	20240208	1930	-84.04	20230421	296	4.05	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
144	20240306	100547	57	100.00	KOSDAQ		화학	N	N	N	N	N	310	-2	5	-0.64	51771155	166720	17.04	312	317	305	405	219	312	310.52	0.99	-25158	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	269	-1.75	0.81	12	0.19	-177.00	384.00	1930	20230421	-83.94	296	20240208	4.73	439	-29.38	20240103	296	4.73	20240208	1930	-83.94	20230421	296	4.73	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
145	20240306	090556	57	100.00	KOSDAQ		화학	N	N	N	N	N	311	-1	5	-0.32	6547502	21138	2.16	312	312	307	405	219	312	309.72	0.99	-7743	338	325	315	302	292	320	297	433	93	500	210	1	1	86620869	269	-1.76	0.81	12	0.02	-177.00	384.00	1930	20230421	-83.89	296	20240208	5.07	439	-29.16	20240103	296	5.07	20240208	1930	-83.89	20230421	296	5.07	20240208	0.01	N	082660	500	433 억	853829	N	N	N	N
146	20240305	160552	57	100.00	KOSDAQ		화학	N	N	N	N	N	312	-11	5	-3.41	305799528	978477	97.47	318	328	305	419	227	323	312.53	0.85	86720	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	270	-1.76	0.81	12	1.13	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
147	20240305	150554	57	100.00	KOSDAQ		화학	N	N	N	N	N	316	-7	5	-2.17	295755364	946409	94.28	318	328	305	419	227	323	312.50	0.85	84136	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	274	-1.79	0.82	12	1.09	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
148	20240305	140547	57	100.00	KOSDAQ		화학	N	N	N	N	N	315	-8	5	-2.48	279547773	894842	89.14	318	328	305	419	227	323	312.40	0.85	100788	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	273	-1.78	0.82	12	1.03	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
149	20240305	130552	57	100.00	KOSDAQ		화학	N	N	N	N	N	317	-6	5	-1.86	272739334	873160	86.98	318	328	305	419	227	323	312.36	0.85	102558	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	275	-1.79	0.83	12	1.01	-177.00	384.00	1930	20230421	-83.58	296	20240208	7.09	439	-27.79	20240103	296	7.09	20240208	1930	-83.58	20230421	296	7.09	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
150	20240305	120550	57	100.00	KOSDAQ		화학	N	N	N	N	N	315	-8	5	-2.48	269745137	863651	86.03	318	328	305	419	227	323	312.33	0.85	103236	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	273	-1.78	0.82	12	1.00	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
151	20240305	110550	57	100.00	KOSDAQ		화학	N	N	N	N	N	317	-6	5	-1.86	240503870	771099	76.81	318	328	305	419	227	323	311.90	0.85	100524	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	275	-1.79	0.83	12	0.89	-177.00	384.00	1930	20230421	-83.58	296	20240208	7.09	439	-27.79	20240103	296	7.09	20240208	1930	-83.58	20230421	296	7.09	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
152	20240305	100545	57	100.00	KOSDAQ		화학	N	N	N	N	N	319	-4	5	-1.24	216749840	696400	69.37	318	328	305	419	227	323	311.24	0.85	112776	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	276	-1.80	0.83	12	0.80	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
153	20240305	090547	57	100.00	KOSDAQ		화학	N	N	N	N	N	316	-7	5	-2.17	34729711	109119	10.87	318	328	312	419	227	323	318.27	0.85	31264	349	336	322	309	295	342	315	433	96	500	220	1	1	86620869	274	-1.79	0.82	12	0.13	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억	740545	N	N	N	N
154	20240304	160549	57	100.00	KOSDAQ		화학	N	N	N	N	N	323	13	2	4.19	320545523	993158	121.49	310	335	308	403	217	310	322.75	0.67	161647	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	280	-1.82	0.84	12	1.15	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
155	20240304	150545	57	100.00	KOSDAQ		화학	N	N	N	N	N	322	12	2	3.87	314456074	974183	119.17	310	335	308	403	217	310	322.79	0.67	163346	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	279	-1.82	0.84	12	1.12	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
156	20240304	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	324	14	2	4.52	289926419	897773	109.82	310	335	308	403	217	310	322.94	0.67	159580	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	281	-1.83	0.84	12	1.04	-177.00	384.00	1930	20230421	-83.21	296	20240208	9.46	439	-26.20	20240103	296	9.46	20240208	1930	-83.21	20230421	296	9.46	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
157	20240304	130541	57	100.00	KOSDAQ		화학	N	N	N	N	N	322	12	2	3.87	243337174	753878	92.22	310	335	308	403	217	310	322.78	0.67	120567	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	279	-1.82	0.84	12	0.87	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
158	20240304	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	324	14	2	4.52	212308504	658018	80.49	310	335	308	403	217	310	322.65	0.67	111693	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	281	-1.83	0.84	12	0.76	-177.00	384.00	1930	20230421	-83.21	296	20240208	9.46	439	-26.20	20240103	296	9.46	20240208	1930	-83.21	20230421	296	9.46	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
159	20240304	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	323	13	2	4.19	195187209	605548	74.08	310	335	308	403	217	310	322.33	0.67	103854	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	280	-1.82	0.84	12	0.70	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
160	20240304	100538	57	100.00	KOSDAQ		화학	N	N	N	N	N	330	20	2	6.45	135683924	424247	51.90	310	333	308	403	217	310	319.82	0.67	104337	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	286	-1.86	0.86	12	0.49	-177.00	384.00	1930	20230421	-82.90	296	20240208	11.49	439	-24.83	20240103	296	11.49	20240208	1930	-82.90	20230421	296	11.49	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N
161	20240304	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	311	1	2	0.32	13076713	42215	5.16	310	315	308	403	217	310	309.76	0.67	5296	342	325	317	300	292	322	297	433	93	500	210	1	1	86620869	269	-1.76	0.81	12	0.05	-177.00	384.00	1930	20230421	-83.89	296	20240208	5.07	439	-29.16	20240103	296	5.07	20240208	1930	-83.89	20230421	296	5.07	20240208	0.01	N	082660	500	433 억	579717	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History