KissMeData/332290/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	1	2	0.06	231387267	142114	120.25	1620	1665	1605	2105	1136	1622	1628.18	0.67	-24836	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	542	-12.30	1.83	12	0.43	-132.00	885.00	3690	20230526	-56.02	1270	20230324	27.80	2245	-27.71	20240118	1556	4.31	20240308	3690	-56.02	20230526	1277	27.09	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
3	20240329	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	4	2	0.25	225856236	138704	117.37	1620	1665	1605	2105	1136	1622	1628.33	0.67	-23107	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	543	-12.32	1.84	12	0.42	-132.00	885.00	3690	20230526	-55.93	1270	20230324	28.03	2245	-27.57	20240118	1556	4.50	20240308	3690	-55.93	20230526	1277	27.33	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
4	20240329	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	4	2	0.25	206930549	127026	107.49	1620	1665	1605	2105	1136	1622	1629.04	0.67	-21644	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	543	-12.32	1.84	12	0.38	-132.00	885.00	3690	20230526	-55.93	1270	20230324	28.03	2245	-27.57	20240118	1556	4.50	20240308	3690	-55.93	20230526	1277	27.33	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
5	20240329	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1619	-3	5	-0.18	170510265	104538	88.46	1620	1665	1605	2105	1136	1622	1631.08	0.67	-17674	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	540	-12.27	1.83	12	0.31	-132.00	885.00	3690	20230526	-56.12	1270	20230324	27.48	2245	-27.88	20240118	1556	4.05	20240308	3690	-56.12	20230526	1277	26.78	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
6	20240329	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	7	2	0.43	53263913	32935	27.87	1620	1637	1605	2105	1136	1622	1617.24	0.67	-8338	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	544	-12.34	1.84	12	0.10	-132.00	885.00	3690	20230526	-55.85	1270	20230324	28.27	2245	-27.44	20240118	1556	4.69	20240308	3690	-55.85	20230526	1277	27.56	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
7	20240329	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	-4	5	-0.25	40893477	25329	21.43	1620	1637	1605	2105	1136	1622	1614.49	0.67	-3316	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	540	-12.26	1.83	12	0.08	-132.00	885.00	3690	20230526	-56.15	1270	20230324	27.40	2245	-27.93	20240118	1556	3.98	20240308	3690	-56.15	20230526	1277	26.70	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
8	20240329	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	-9	5	-0.55	35505957	21998	18.61	1620	1637	1605	2105	1136	1622	1614.05	0.67	-1844	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	538	-12.22	1.82	12	0.07	-132.00	885.00	3690	20230526	-56.29	1270	20230324	27.01	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1277	26.31	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
9	20240329	091112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	-9	5	-0.55	19728263	12191	10.32	1620	1637	1605	2105	1136	1622	1618.26	0.67	-1312	1662	1641	1622	1601	1582	1652	1612	33	483	100	1030	1	1	33384803	538	-12.22	1.82	12	0.04	-132.00	885.00	3690	20230526	-56.29	1270	20230324	27.01	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1277	26.31	20230410	0.81	N	332290	100	33 억	222668	N	N	N	N
10	20240328	161119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	-8	5	-0.49	187899024	115944	63.49	1620	1643	1603	2115	1141	1630	1620.60	0.76	-28545	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	542	-12.29	1.83	12	0.35	-132.00	885.00	3690	20230526	-56.04	1270	20230324	27.72	2245	-27.75	20240118	1556	4.24	20240308	3690	-56.04	20230526	1277	27.02	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
11	20240328	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1621	-9	5	-0.55	180128863	111147	60.86	1620	1643	1603	2115	1141	1630	1620.64	0.76	-28256	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	541	-12.28	1.83	12	0.33	-132.00	885.00	3690	20230526	-56.07	1270	20230324	27.64	2245	-27.80	20240118	1556	4.18	20240308	3690	-56.07	20230526	1277	26.94	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
12	20240328	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-10	5	-0.61	125693386	77387	42.38	1620	1643	1614	2115	1141	1630	1624.22	0.76	-25206	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	541	-12.27	1.83	12	0.23	-132.00	885.00	3690	20230526	-56.10	1270	20230324	27.56	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1277	26.86	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
13	20240328	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	-8	5	-0.49	95103187	58469	32.02	1620	1643	1616	2115	1141	1630	1626.56	0.76	-15777	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	542	-12.29	1.83	12	0.18	-132.00	885.00	3690	20230526	-56.04	1270	20230324	27.72	2245	-27.75	20240118	1556	4.24	20240308	3690	-56.04	20230526	1277	27.02	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
14	20240328	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	-7	5	-0.43	81207242	49889	27.32	1620	1643	1618	2115	1141	1630	1627.76	0.76	-10080	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	542	-12.30	1.83	12	0.15	-132.00	885.00	3690	20230526	-56.02	1270	20230324	27.80	2245	-27.71	20240118	1556	4.31	20240308	3690	-56.02	20230526	1277	27.09	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
15	20240328	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-3	5	-0.18	70053409	43008	23.55	1620	1643	1618	2115	1141	1630	1628.85	0.76	-7834	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	543	-12.33	1.84	12	0.13	-132.00	885.00	3690	20230526	-55.91	1270	20230324	28.11	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1277	27.41	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
16	20240328	101125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	0	3	0.00	47004960	28825	15.78	1620	1643	1618	2115	1141	1630	1630.70	0.76	-5205	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	544	-12.35	1.84	12	0.09	-132.00	885.00	3690	20230526	-55.83	1270	20230324	28.35	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1277	27.64	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
17	20240328	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-1	5	-0.06	11704404	7208	3.95	1620	1643	1618	2115	1141	1630	1623.81	0.76	-765	1683	1656	1640	1613	1597	1648	1605	33	485	100	1040	1	1	33384803	544	-12.34	1.84	12	0.02	-132.00	885.00	3690	20230526	-55.85	1270	20230324	28.27	2245	-27.44	20240118	1556	4.69	20240308	3690	-55.85	20230526	1277	27.56	20230410	0.84	N	332290	100	33 억	252813	N	N	N	N
18	20240327	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-22	5	-1.33	292969124	179044	51.74	1651	1667	1624	2145	1157	1652	1636.25	0.87	-39222	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	544	-12.35	1.84	12	0.54	-132.00	885.00	3690	20230526	-55.83	1270	20230324	28.35	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1277	27.64	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
19	20240327	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-22	5	-1.33	284810071	174036	50.29	1651	1667	1624	2145	1157	1652	1636.45	0.87	-35747	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	544	-12.35	1.84	12	0.52	-132.00	885.00	3690	20230526	-55.83	1270	20230324	28.35	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1277	27.64	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
20	20240327	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1645	-7	5	-0.42	207520569	126654	36.60	1651	1667	1624	2145	1157	1652	1638.42	0.87	-28662	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	549	-12.46	1.86	12	0.38	-132.00	885.00	3690	20230526	-55.42	1270	20230324	29.53	2245	-26.73	20240118	1556	5.72	20240308	3690	-55.42	20230526	1277	28.82	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
21	20240327	131122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-20	5	-1.21	194622097	118761	34.32	1651	1667	1624	2145	1157	1652	1638.70	0.87	-28662	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	545	-12.36	1.84	12	0.36	-132.00	885.00	3690	20230526	-55.77	1270	20230324	28.50	2245	-27.31	20240118	1556	4.88	20240308	3690	-55.77	20230526	1277	27.80	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
22	20240327	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	-14	5	-0.85	177996459	108584	31.38	1651	1667	1624	2145	1157	1652	1639.18	0.87	-24181	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	547	-12.41	1.85	12	0.33	-132.00	885.00	3690	20230526	-55.61	1270	20230324	28.98	2245	-27.04	20240118	1556	5.27	20240308	3690	-55.61	20230526	1277	28.27	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
23	20240327	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	-26	5	-1.57	167349337	102064	29.49	1651	1667	1624	2145	1157	1652	1639.58	0.87	-21235	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	543	-12.32	1.84	12	0.31	-132.00	885.00	3690	20230526	-55.93	1270	20230324	28.03	2245	-27.57	20240118	1556	4.50	20240308	3690	-55.93	20230526	1277	27.33	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
24	20240327	101120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	-18	5	-1.09	106825808	64937	18.77	1651	1667	1631	2145	1157	1652	1645.00	0.87	-16614	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	546	-12.38	1.85	12	0.19	-132.00	885.00	3690	20230526	-55.72	1270	20230324	28.66	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1277	27.96	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
25	20240327	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	-3	5	-0.18	25284554	15378	4.44	1651	1651	1640	2145	1157	1652	1643.88	0.87	1885	1699	1675	1663	1639	1627	1669	1633	33	493	100	1050	1	1	33384803	551	-12.49	1.86	12	0.05	-132.00	885.00	3690	20230526	-55.31	1270	20230324	29.84	2245	-26.55	20240118	1556	5.98	20240308	3690	-55.31	20230526	1277	29.13	20230410	0.98	N	332290	100	33 억	292035	N	N	N	N
26	20240326	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	-91	5	-5.22	568519095	342388	25.29	1673	1687	1651	2265	1221	1743	1660.47	1.01	-45118	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	552	-12.52	1.87	12	1.03	-132.00	885.00	3690	20230526	-55.23	1270	20230324	30.08	2245	-26.41	20240118	1556	6.17	20240308	3690	-55.23	20230526	1277	29.37	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
27	20240326	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-79	5	-4.53	529167374	318621	23.54	1673	1687	1651	2265	1221	1743	1660.81	1.01	-42742	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	556	-12.61	1.88	12	0.95	-132.00	885.00	3690	20230526	-54.91	1270	20230324	31.02	2245	-25.88	20240118	1556	6.94	20240308	3690	-54.91	20230526	1277	30.31	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
28	20240326	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-84	5	-4.82	490437758	295264	21.81	1673	1687	1651	2265	1221	1743	1661.01	1.01	-38340	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	554	-12.57	1.87	12	0.88	-132.00	885.00	3690	20230526	-55.04	1270	20230324	30.63	2245	-26.10	20240118	1556	6.62	20240308	3690	-55.04	20230526	1277	29.91	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
29	20240326	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-80	5	-4.59	468765590	282234	20.85	1673	1687	1651	2265	1221	1743	1660.91	1.01	-37269	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	555	-12.60	1.88	12	0.85	-132.00	885.00	3690	20230526	-54.93	1270	20230324	30.94	2245	-25.92	20240118	1556	6.88	20240308	3690	-54.93	20230526	1277	30.23	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
30	20240326	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-92	5	-5.28	426113975	256510	18.95	1673	1687	1651	2265	1221	1743	1661.20	1.01	-35905	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	551	-12.51	1.87	12	0.77	-132.00	885.00	3690	20230526	-55.26	1270	20230324	30.00	2245	-26.46	20240118	1556	6.11	20240308	3690	-55.26	20230526	1277	29.29	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
31	20240326	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-83	5	-4.76	386166337	232351	17.16	1673	1687	1651	2265	1221	1743	1662.00	1.01	-36560	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	554	-12.58	1.88	12	0.70	-132.00	885.00	3690	20230526	-55.01	1270	20230324	30.71	2245	-26.06	20240118	1556	6.68	20240308	3690	-55.01	20230526	1277	29.99	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
32	20240326	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-74	5	-4.25	274699996	165093	12.20	1673	1687	1651	2265	1221	1743	1663.91	1.01	-30092	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	557	-12.64	1.89	12	0.49	-132.00	885.00	3690	20230526	-54.77	1270	20230324	31.42	2245	-25.66	20240118	1556	7.26	20240308	3690	-54.77	20230526	1277	30.70	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
33	20240326	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-61	5	-3.50	131718126	78940	5.83	1673	1687	1656	2265	1221	1743	1668.59	1.01	-10543	1825	1784	1702	1661	1579	1804	1681	33	522	100	1110	1	1	33384803	562	-12.74	1.90	12	0.24	-132.00	885.00	3690	20230526	-54.42	1270	20230324	32.44	2245	-25.08	20240118	1556	8.10	20240308	3690	-54.42	20230526	1277	31.71	20230410	0.98	N	332290	100	33 억	337153	N	N	N	N
34	20240325	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	123	2	7.59	2153416109	1268718	1538.85	1625	1743	1620	2105	1134	1620	1696.80	1.15	-42447	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	582	-13.20	1.97	12	3.80	-132.00	885.00	3690	20230526	-52.76	1270	20230324	37.24	2245	-22.36	20240118	1556	12.02	20240308	3690	-52.76	20230526	1277	36.49	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
35	20240325	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	70	2	4.32	1728638988	1022235	1239.88	1625	1730	1620	2105	1134	1620	1691.04	1.15	-55293	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	564	-12.80	1.91	12	3.06	-132.00	885.00	3690	20230526	-54.20	1270	20230324	33.07	2245	-24.72	20240118	1556	8.61	20240308	3690	-54.20	20230526	1277	32.34	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
36	20240325	141149	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	77	2	4.75	1480022071	874985	1061.28	1625	1730	1620	2105	1134	1620	1691.48	1.15	-46126	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	567	-12.86	1.92	12	2.62	-132.00	885.00	3690	20230526	-54.01	1270	20230324	33.62	2245	-24.41	20240118	1556	9.06	20240308	3690	-54.01	20230526	1277	32.89	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
37	20240325	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	74	2	4.57	744450409	442305	536.48	1625	1730	1620	2105	1134	1620	1683.12	1.15	-9199	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	566	-12.83	1.91	12	1.32	-132.00	885.00	3690	20230526	-54.09	1270	20230324	33.39	2245	-24.54	20240118	1556	8.87	20240308	3690	-54.09	20230526	1277	32.65	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
38	20240325	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	18	2	1.11	128687154	78183	94.83	1625	1665	1620	2105	1134	1620	1645.97	1.15	10872	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	547	-12.41	1.85	12	0.23	-132.00	885.00	3690	20230526	-55.61	1270	20230324	28.98	2245	-27.04	20240118	1556	5.27	20240308	3690	-55.61	20230526	1277	28.27	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
39	20240325	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	20	2	1.23	100691384	61111	74.12	1625	1665	1620	2105	1134	1620	1647.68	1.15	9798	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	548	-12.42	1.85	12	0.18	-132.00	885.00	3690	20230526	-55.56	1270	20230324	29.13	2245	-26.95	20240118	1556	5.40	20240308	3690	-55.56	20230526	1277	28.43	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
40	20240325	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	37	2	2.28	75156971	45574	55.28	1625	1665	1620	2105	1134	1620	1649.12	1.15	8416	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	553	-12.55	1.87	12	0.14	-132.00	885.00	3690	20230526	-55.09	1270	20230324	30.47	2245	-26.19	20240118	1556	6.49	20240308	3690	-55.09	20230526	1277	29.76	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
41	20240325	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	20	2	1.23	13799640	8454	10.25	1625	1640	1620	2105	1134	1620	1632.32	1.15	2256	1679	1649	1623	1593	1567	1636	1580	33	485	100	1030	1	1	33384803	548	-12.42	1.85	12	0.03	-132.00	885.00	3690	20230526	-55.56	1270	20230324	29.13	2245	-26.95	20240118	1556	5.40	20240308	3690	-55.56	20230526	1277	28.43	20230410	0.98	N	332290	100	33 억	383504	N	N	N	N
42	20240322	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-15	5	-0.92	133007435	82446	82.27	1625	1653	1597	2125	1145	1635	1613.26	1.22	-24908	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	541	-12.27	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.10	1266	20230317	27.96	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1270	27.56	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
43	20240322	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-23	5	-1.41	130582295	80949	80.78	1625	1653	1597	2125	1145	1635	1613.14	1.22	-24758	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	538	-12.21	1.82	12	0.24	-132.00	885.00	3690	20230526	-56.31	1266	20230317	27.33	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1270	26.93	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
44	20240322	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-6	5	-0.37	121158411	75134	74.97	1625	1653	1597	2125	1145	1635	1612.56	1.22	-23483	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	544	-12.34	1.84	12	0.23	-132.00	885.00	3690	20230526	-55.85	1266	20230317	28.67	2245	-27.44	20240118	1556	4.69	20240308	3690	-55.85	20230526	1270	28.27	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
45	20240322	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-23	5	-1.41	109098176	67710	67.56	1625	1653	1597	2125	1145	1635	1611.26	1.22	-18249	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	538	-12.21	1.82	12	0.20	-132.00	885.00	3690	20230526	-56.31	1266	20230317	27.33	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1270	26.93	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
46	20240322	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	-26	5	-1.59	97491381	60501	60.37	1625	1653	1597	2125	1145	1635	1611.40	1.22	-18819	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	537	-12.19	1.82	12	0.18	-132.00	885.00	3690	20230526	-56.40	1266	20230317	27.09	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1270	26.69	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
47	20240322	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	-26	5	-1.59	65092864	40307	40.22	1625	1653	1603	2125	1145	1635	1614.93	1.22	-16510	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	537	-12.19	1.82	12	0.12	-132.00	885.00	3690	20230526	-56.40	1266	20230317	27.09	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1270	26.69	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
48	20240322	101142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	-10	5	-0.61	34137110	21079	21.03	1625	1653	1610	2125	1145	1635	1619.48	1.22	-11690	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	543	-12.31	1.84	12	0.06	-132.00	885.00	3690	20230526	-55.96	1266	20230317	28.36	2245	-27.62	20240118	1556	4.43	20240308	3690	-55.96	20230526	1270	27.95	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
49	20240322	091142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-15	5	-0.92	10725937	6612	6.60	1625	1653	1615	2125	1145	1635	1622.19	1.22	-2108	1669	1651	1640	1622	1611	1661	1632	33	490	100	1040	1	1	33384803	541	-12.27	1.83	12	0.02	-132.00	885.00	3690	20230526	-56.10	1266	20230317	27.96	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1270	27.56	20230324	0.98	N	332290	100	33 억	408412	N	N	N	N
50	20240321	161146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	8	2	0.49	160654901	97827	130.24	1629	1658	1629	2115	1139	1627	1642.24	1.16	22542	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	546	-12.39	1.85	12	0.29	-132.00	885.00	3690	20230526	-55.69	1262	20230316	29.56	2245	-27.17	20240118	1556	5.08	20240308	3690	-55.69	20230526	1270	28.74	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
51	20240321	151143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	14	2	0.86	155821758	94871	126.31	1629	1658	1629	2115	1139	1627	1642.46	1.16	22441	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	548	-12.43	1.85	12	0.28	-132.00	885.00	3690	20230526	-55.53	1262	20230316	30.03	2245	-26.90	20240118	1556	5.46	20240308	3690	-55.53	20230526	1270	29.21	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
52	20240321	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	23	2	1.41	90683245	55076	73.33	1629	1658	1629	2115	1139	1627	1646.51	1.16	17413	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	551	-12.50	1.86	12	0.16	-132.00	885.00	3690	20230526	-55.28	1262	20230316	30.74	2245	-26.50	20240118	1556	6.04	20240308	3690	-55.28	20230526	1270	29.92	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
53	20240321	131130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	21	2	1.29	68975641	41936	55.83	1629	1658	1629	2115	1139	1627	1644.78	1.16	10786	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	550	-12.48	1.86	12	0.13	-132.00	885.00	3690	20230526	-55.34	1262	20230316	30.59	2245	-26.59	20240118	1556	5.91	20240308	3690	-55.34	20230526	1270	29.76	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
54	20240321	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	21	2	1.29	65537541	39840	53.04	1629	1658	1629	2115	1139	1627	1645.02	1.16	9999	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	550	-12.48	1.86	12	0.12	-132.00	885.00	3690	20230526	-55.34	1262	20230316	30.59	2245	-26.59	20240118	1556	5.91	20240308	3690	-55.34	20230526	1270	29.76	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
55	20240321	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	24	2	1.48	56888761	34576	46.03	1629	1658	1629	2115	1139	1627	1645.33	1.16	8308	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	551	-12.51	1.87	12	0.10	-132.00	885.00	3690	20230526	-55.26	1262	20230316	30.82	2245	-26.46	20240118	1556	6.11	20240308	3690	-55.26	20230526	1270	30.00	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
56	20240321	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	25	2	1.54	42361242	25766	34.30	1629	1658	1629	2115	1139	1627	1644.08	1.16	7664	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	552	-12.52	1.87	12	0.08	-132.00	885.00	3690	20230526	-55.23	1262	20230316	30.90	2245	-26.41	20240118	1556	6.17	20240308	3690	-55.23	20230526	1270	30.08	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
57	20240321	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	29	2	1.78	9608966	5862	7.80	1629	1656	1629	2115	1139	1627	1639.20	1.16	1185	1668	1647	1635	1614	1602	1641	1608	33	488	100	1040	1	1	33384803	553	-12.55	1.87	12	0.02	-132.00	885.00	3690	20230526	-55.12	1262	20230316	31.22	2245	-26.24	20240118	1556	6.43	20240308	3690	-55.12	20230526	1270	30.39	20230324	0.94	N	332290	100	33 억	385758	N	N	N	N
58	20240320	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-23	5	-1.39	115197213	70435	23.15	1638	1656	1623	2145	1155	1650	1635.51	1.18	-8893	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	543	-12.33	1.84	12	0.21	-132.00	885.00	3690	20230526	-55.91	1262	20230316	28.92	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1270	28.11	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
59	20240320	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-21	5	-1.27	109086832	66680	21.92	1638	1656	1623	2145	1155	1650	1635.98	1.18	-9010	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	544	-12.34	1.84	12	0.20	-132.00	885.00	3690	20230526	-55.85	1262	20230316	29.08	2245	-27.44	20240118	1556	4.69	20240308	3690	-55.85	20230526	1270	28.27	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
60	20240320	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-14	5	-0.85	95151860	58124	19.11	1638	1656	1623	2145	1155	1650	1637.05	1.18	-9577	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	546	-12.39	1.85	12	0.17	-132.00	885.00	3690	20230526	-55.66	1262	20230316	29.64	2245	-27.13	20240118	1556	5.14	20240308	3690	-55.66	20230526	1270	28.82	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
61	20240320	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	-22	5	-1.33	91198001	55703	18.31	1638	1656	1623	2145	1155	1650	1637.22	1.18	-9448	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	544	-12.33	1.84	12	0.17	-132.00	885.00	3690	20230526	-55.88	1262	20230316	29.00	2245	-27.48	20240118	1556	4.63	20240308	3690	-55.88	20230526	1270	28.19	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
62	20240320	121132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-23	5	-1.39	85427056	52163	17.15	1638	1656	1623	2145	1155	1650	1637.69	1.18	-8703	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	543	-12.33	1.84	12	0.16	-132.00	885.00	3690	20230526	-55.91	1262	20230316	28.92	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1270	28.11	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
63	20240320	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	-22	5	-1.33	78314789	47789	15.71	1638	1656	1623	2145	1155	1650	1638.76	1.18	-5697	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	544	-12.33	1.84	12	0.14	-132.00	885.00	3690	20230526	-55.88	1262	20230316	29.00	2245	-27.48	20240118	1556	4.63	20240308	3690	-55.88	20230526	1270	28.19	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
64	20240320	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-23	5	-1.39	63670766	38805	12.76	1638	1656	1625	2145	1155	1650	1640.79	1.18	-2093	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	543	-12.33	1.84	12	0.12	-132.00	885.00	3690	20230526	-55.91	1262	20230316	28.92	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1270	28.11	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
65	20240320	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	4	2	0.24	19257688	11740	3.86	1638	1656	1625	2145	1155	1650	1640.35	1.18	-2575	1769	1709	1650	1590	1531	1739	1620	33	495	100	1050	1	1	33384803	552	-12.53	1.87	12	0.04	-132.00	885.00	3690	20230526	-55.18	1262	20230316	31.06	2245	-26.33	20240118	1556	6.30	20240308	3690	-55.18	20230526	1270	30.24	20230324	0.95	N	332290	100	33 억	393197	N	N	N	N
66	20240319	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	50	2	3.12	502252862	302445	368.86	1600	1710	1591	2080	1120	1600	1660.64	1.04	49600	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	551	-12.50	1.86	12	0.91	-132.00	885.00	3690	20230526	-55.28	1255	20230314	31.47	2245	-26.50	20240118	1556	6.04	20240308	3690	-55.28	20230526	1270	29.92	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
67	20240319	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	55	2	3.44	495700332	298472	364.01	1600	1710	1591	2080	1120	1600	1660.79	1.04	50075	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	553	-12.54	1.87	12	0.89	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	2245	-26.28	20240118	1556	6.36	20240308	3690	-55.15	20230526	1270	30.31	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
68	20240319	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	39	2	2.44	438810410	264170	322.18	1600	1710	1591	2080	1120	1600	1661.09	1.04	47100	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	547	-12.42	1.85	12	0.79	-132.00	885.00	3690	20230526	-55.58	1255	20230314	30.60	2245	-26.99	20240118	1556	5.33	20240308	3690	-55.58	20230526	1270	29.06	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
69	20240319	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	54	2	3.38	405460917	243799	297.33	1600	1710	1591	2080	1120	1600	1663.10	1.04	45709	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	552	-12.53	1.87	12	0.73	-132.00	885.00	3690	20230526	-55.18	1255	20230314	31.79	2245	-26.33	20240118	1556	6.30	20240308	3690	-55.18	20230526	1270	30.24	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
70	20240319	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	53	2	3.31	361056188	216773	264.37	1600	1710	1591	2080	1120	1600	1665.60	1.04	39614	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	552	-12.52	1.87	12	0.65	-132.00	885.00	3690	20230526	-55.20	1255	20230314	31.71	2245	-26.37	20240118	1556	6.23	20240308	3690	-55.20	20230526	1270	30.16	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
71	20240319	111129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	100	2	6.25	251795142	151349	184.58	1600	1710	1591	2080	1120	1600	1663.67	1.04	40307	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	568	-12.88	1.92	12	0.45	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1556	9.25	20240308	3690	-53.93	20230526	1270	33.86	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
72	20240319	101131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1611	11	2	0.69	24516032	15320	18.68	1600	1614	1591	2080	1120	1600	1600.26	1.04	2865	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	538	-12.20	1.82	12	0.05	-132.00	885.00	3690	20230526	-56.34	1255	20230314	28.37	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1270	26.85	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
73	20240319	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-8	5	-0.50	4767373	2992	3.65	1600	1600	1591	2080	1120	1600	1593.37	1.04	-739	1670	1635	1615	1580	1560	1625	1570	33	480	100	1020	1	1	33384803	531	-12.06	1.80	12	0.01	-132.00	885.00	3690	20230526	-56.86	1255	20230314	26.85	2245	-29.09	20240118	1556	2.31	20240308	3690	-56.86	20230526	1270	25.35	20230324	0.95	N	332290	100	33 억	346127	N	N	N	N
74	20240318	161122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-13	5	-0.81	130366871	81325	92.57	1613	1650	1595	2095	1130	1613	1603.04	1.14	-32603	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	534	-12.12	1.81	12	0.24	-132.00	885.00	3690	20230526	-56.64	1255	20230314	27.49	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1270	25.98	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
75	20240318	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	-17	5	-1.05	105347045	65685	74.76	1613	1650	1595	2095	1130	1613	1603.82	1.14	-29541	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	533	-12.09	1.80	12	0.20	-132.00	885.00	3690	20230526	-56.75	1255	20230314	27.17	2245	-28.91	20240118	1556	2.57	20240308	3690	-56.75	20230526	1270	25.67	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
76	20240318	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1597	-16	5	-0.99	84849126	52843	60.15	1613	1650	1596	2095	1130	1613	1605.68	1.14	-22956	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	533	-12.10	1.80	12	0.16	-132.00	885.00	3690	20230526	-56.72	1255	20230314	27.25	2245	-28.86	20240118	1556	2.63	20240308	3690	-56.72	20230526	1270	25.75	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
77	20240318	131122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1601	-12	5	-0.74	64471881	40095	45.64	1613	1650	1599	2095	1130	1613	1607.98	1.14	-16198	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	534	-12.13	1.81	12	0.12	-132.00	885.00	3690	20230526	-56.61	1255	20230314	27.57	2245	-28.69	20240118	1556	2.89	20240308	3690	-56.61	20230526	1270	26.06	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
78	20240318	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-10	5	-0.62	56683146	35238	40.11	1613	1650	1599	2095	1130	1613	1608.58	1.14	-14454	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	535	-12.14	1.81	12	0.11	-132.00	885.00	3690	20230526	-56.56	1255	20230314	27.73	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1270	26.22	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
79	20240318	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-3	5	-0.19	43800215	27193	30.95	1613	1650	1601	2095	1130	1613	1610.72	1.14	-12503	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	537	-12.20	1.82	12	0.08	-132.00	885.00	3690	20230526	-56.37	1255	20230314	28.29	2245	-28.29	20240118	1556	3.47	20240308	3690	-56.37	20230526	1270	26.77	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
80	20240318	101122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-3	5	-0.19	37215903	23086	26.28	1613	1650	1601	2095	1130	1613	1612.06	1.14	-12036	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	537	-12.20	1.82	12	0.07	-132.00	885.00	3690	20230526	-56.37	1255	20230314	28.29	2245	-28.29	20240118	1556	3.47	20240308	3690	-56.37	20230526	1270	26.77	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
81	20240318	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-1	5	-0.06	14466663	8933	10.17	1613	1650	1610	2095	1130	1613	1619.46	1.14	-3243	1656	1634	1617	1595	1578	1645	1606	33	482	100	1030	1	1	33384803	538	-12.21	1.82	12	0.03	-132.00	885.00	3690	20230526	-56.31	1255	20230314	28.45	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1270	26.93	20230324	0.94	N	332290	100	33 억	379477	N	N	N	N
82	20240315	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	1	2	0.06	140715122	87271	113.52	1602	1639	1600	2095	1129	1612	1612.39	1.14	486	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	538	-12.22	1.82	12	0.26	-132.00	885.00	3690	20230526	-56.29	1255	20230314	28.53	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1262	27.81	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
83	20240315	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-6	5	-0.37	128447792	79631	103.58	1602	1639	1601	2095	1129	1612	1613.04	1.14	2213	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	536	-12.17	1.81	12	0.24	-132.00	885.00	3690	20230526	-56.48	1255	20230314	27.97	2245	-28.46	20240118	1556	3.21	20240308	3690	-56.48	20230526	1262	27.26	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
84	20240315	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-2	5	-0.12	119985987	74371	96.74	1602	1639	1601	2095	1129	1612	1613.34	1.14	6170	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	537	-12.20	1.82	12	0.22	-132.00	885.00	3690	20230526	-56.37	1255	20230314	28.29	2245	-28.29	20240118	1556	3.47	20240308	3690	-56.37	20230526	1262	27.58	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
85	20240315	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	11	2	0.68	103336328	64052	83.31	1602	1639	1601	2095	1129	1612	1613.32	1.14	10026	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	542	-12.30	1.83	12	0.19	-132.00	885.00	3690	20230526	-56.02	1255	20230314	29.32	2245	-27.71	20240118	1556	4.31	20240308	3690	-56.02	20230526	1262	28.61	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
86	20240315	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	13	2	0.81	86196062	53435	69.50	1602	1639	1601	2095	1129	1612	1613.10	1.14	11532	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	543	-12.31	1.84	12	0.16	-132.00	885.00	3690	20230526	-55.96	1255	20230314	29.48	2245	-27.62	20240118	1556	4.43	20240308	3690	-55.96	20230526	1262	28.76	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
87	20240315	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	12	2	0.74	76749238	47603	61.92	1602	1639	1601	2095	1129	1612	1612.28	1.14	15021	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	542	-12.30	1.84	12	0.14	-132.00	885.00	3690	20230526	-55.99	1255	20230314	29.40	2245	-27.66	20240118	1556	4.37	20240308	3690	-55.99	20230526	1262	28.68	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
88	20240315	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	23	2	1.43	66624813	41377	53.82	1602	1639	1601	2095	1129	1612	1610.19	1.14	20012	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	546	-12.39	1.85	12	0.12	-132.00	885.00	3690	20230526	-55.69	1255	20230314	30.28	2245	-27.17	20240118	1556	5.08	20240308	3690	-55.69	20230526	1262	29.56	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
89	20240315	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	14	2	0.87	46184778	28798	37.46	1602	1629	1601	2095	1129	1612	1603.75	1.14	23058	1686	1648	1627	1589	1568	1638	1579	33	483	100	1030	1	1	33384803	543	-12.32	1.84	12	0.09	-132.00	885.00	3690	20230526	-55.93	1255	20230314	29.56	2245	-27.57	20240118	1556	4.50	20240308	3690	-55.93	20230526	1262	28.84	20230316	0.95	N	332290	100	33 억	378990	N	N	N	N
90	20240314	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-43	5	-2.60	124564081	76829	76.13	1639	1665	1606	2150	1159	1655	1621.32	1.22	-26693	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	538	-12.21	1.82	12	0.23	-132.00	885.00	3690	20230526	-56.31	1255	20230314	28.45	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1255	28.45	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
91	20240314	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-38	5	-2.30	109891527	67728	67.11	1639	1665	1606	2150	1159	1655	1622.54	1.22	-23306	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	540	-12.25	1.83	12	0.20	-132.00	885.00	3690	20230526	-56.18	1255	20230314	28.84	2245	-27.97	20240118	1556	3.92	20240308	3690	-56.18	20230526	1255	28.84	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
92	20240314	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	-39	5	-2.36	101446816	62499	61.93	1639	1665	1606	2150	1159	1655	1623.18	1.22	-22205	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	539	-12.24	1.83	12	0.19	-132.00	885.00	3690	20230526	-56.21	1255	20230314	28.76	2245	-28.02	20240118	1556	3.86	20240308	3690	-56.21	20230526	1255	28.76	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
93	20240314	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1611	-44	5	-2.66	90980277	56008	55.50	1639	1665	1606	2150	1159	1655	1624.42	1.22	-20066	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	538	-12.20	1.82	12	0.17	-132.00	885.00	3690	20230526	-56.34	1255	20230314	28.37	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1255	28.37	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
94	20240314	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1611	-44	5	-2.66	83162673	51153	50.69	1639	1665	1606	2150	1159	1655	1625.76	1.22	-18036	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	538	-12.20	1.82	12	0.15	-132.00	885.00	3690	20230526	-56.34	1255	20230314	28.37	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1255	28.37	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
95	20240314	111101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1619	-36	5	-2.18	63995389	39266	38.91	1639	1665	1619	2150	1159	1655	1629.79	1.22	-10623	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	540	-12.27	1.83	12	0.12	-132.00	885.00	3690	20230526	-56.12	1255	20230314	29.00	2245	-27.88	20240118	1556	4.05	20240308	3690	-56.12	20230526	1255	29.00	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
96	20240314	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-25	5	-1.51	34063983	20836	20.65	1639	1665	1627	2150	1159	1655	1634.86	1.22	-2047	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	544	-12.35	1.84	12	0.06	-132.00	885.00	3690	20230526	-55.83	1255	20230314	29.88	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1255	29.88	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
97	20240314	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	-18	5	-1.09	13576384	8277	8.20	1639	1665	1634	2150	1159	1655	1640.25	1.22	801	1713	1683	1630	1600	1547	1699	1616	33	495	100	1050	1	1	33384803	547	-12.40	1.85	12	0.02	-132.00	885.00	3690	20230526	-55.64	1255	20230314	30.44	2245	-27.08	20240118	1556	5.21	20240308	3690	-55.64	20230526	1255	30.44	20230314	0.97	N	332290	100	33 억	406683	N	N	N	N
98	20240313	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	64	2	4.02	161594369	99967	141.68	1577	1660	1577	2065	1114	1591	1616.21	1.17	15341	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	553	-12.54	1.87	12	0.30	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	2245	-26.28	20240118	1556	6.36	20240308	3690	-55.15	20230526	1255	31.87	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
99	20240313	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	43	2	2.70	144152913	89384	126.68	1577	1640	1577	2065	1114	1591	1612.74	1.17	13843	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	546	-12.38	1.85	12	0.27	-132.00	885.00	3690	20230526	-55.72	1255	20230314	30.20	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1255	30.20	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
100	20240313	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	27	2	1.70	100537463	62543	88.64	1577	1640	1577	2065	1114	1591	1607.49	1.17	3298	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	540	-12.26	1.83	12	0.19	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	2245	-27.93	20240118	1556	3.98	20240308	3690	-56.15	20230526	1255	28.92	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
101	20240313	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	29	2	1.82	87867342	54676	77.49	1577	1640	1577	2065	1114	1591	1607.06	1.17	4017	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	541	-12.27	1.83	12	0.16	-132.00	885.00	3690	20230526	-56.10	1255	20230314	29.08	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1255	29.08	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
102	20240313	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	22	2	1.38	76756094	47800	67.74	1577	1640	1577	2065	1114	1591	1605.78	1.17	4329	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	538	-12.22	1.82	12	0.14	-132.00	885.00	3690	20230526	-56.29	1255	20230314	28.53	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1255	28.53	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
103	20240313	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	17	2	1.07	66231172	41274	58.49	1577	1640	1577	2065	1114	1591	1604.67	1.17	2573	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	537	-12.18	1.82	12	0.12	-132.00	885.00	3690	20230526	-56.42	1255	20230314	28.13	2245	-28.37	20240118	1556	3.34	20240308	3690	-56.42	20230526	1255	28.13	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
104	20240313	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	27	2	1.70	51575380	32180	45.61	1577	1640	1577	2065	1114	1591	1602.72	1.17	2569	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	540	-12.26	1.83	12	0.10	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	2245	-27.93	20240118	1556	3.98	20240308	3690	-56.15	20230526	1255	28.92	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
105	20240313	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	4	2	0.25	14046084	8892	12.60	1577	1600	1577	2065	1114	1591	1579.63	1.17	121	1642	1616	1599	1573	1556	1629	1586	33	474	100	1010	1	1	33384803	532	-12.08	1.80	12	0.03	-132.00	885.00	3690	20230526	-56.78	1255	20230314	27.09	2245	-28.95	20240118	1556	2.51	20240308	3690	-56.78	20230526	1255	27.09	20230314	0.92	N	332290	100	33 억	389942	N	N	N	N
106	20240312	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-13	5	-0.81	109069705	68329	47.16	1588	1625	1582	2085	1123	1604	1596.24	1.22	-17759	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	531	-12.05	1.80	12	0.20	-132.00	885.00	3690	20230526	-56.88	1255	20230314	26.77	2245	-29.13	20240118	1556	2.25	20240308	3690	-56.88	20230526	1255	26.77	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
107	20240312	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	-6	5	-0.37	99498943	62311	43.01	1588	1625	1582	2085	1123	1604	1596.81	1.22	-16550	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	533	-12.11	1.81	12	0.19	-132.00	885.00	3690	20230526	-56.69	1255	20230314	27.33	2245	-28.82	20240118	1556	2.70	20240308	3690	-56.69	20230526	1255	27.33	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
108	20240312	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-2	5	-0.12	85065996	53257	36.76	1588	1625	1582	2085	1123	1604	1597.27	1.22	-14388	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	535	-12.14	1.81	12	0.16	-132.00	885.00	3690	20230526	-56.59	1255	20230314	27.65	2245	-28.64	20240118	1556	2.96	20240308	3690	-56.59	20230526	1255	27.65	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
109	20240312	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-1	5	-0.06	62825784	39334	27.15	1588	1625	1582	2085	1123	1604	1597.24	1.22	-10850	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	535	-12.14	1.81	12	0.12	-132.00	885.00	3690	20230526	-56.56	1255	20230314	27.73	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1255	27.73	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
110	20240312	121041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-1	5	-0.06	57768870	36167	24.96	1588	1625	1582	2085	1123	1604	1597.28	1.22	-9012	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	535	-12.14	1.81	12	0.11	-132.00	885.00	3690	20230526	-56.56	1255	20230314	27.73	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1255	27.73	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
111	20240312	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-1	5	-0.06	45103303	28260	19.50	1588	1625	1582	2085	1123	1604	1596.01	1.22	-6357	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	535	-12.14	1.81	12	0.08	-132.00	885.00	3690	20230526	-56.56	1255	20230314	27.73	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1255	27.73	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
112	20240312	101040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-4	5	-0.25	36746445	23036	15.90	1588	1625	1582	2085	1123	1604	1595.17	1.22	-3259	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	534	-12.12	1.81	12	0.07	-132.00	885.00	3690	20230526	-56.64	1255	20230314	27.49	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1255	27.49	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
113	20240312	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	9	2	0.56	20179841	12674	8.75	1588	1625	1587	2085	1123	1604	1592.21	1.22	-219	1650	1627	1602	1579	1554	1638	1590	33	481	100	1020	1	1	33384803	538	-12.22	1.82	12	0.04	-132.00	885.00	3690	20230526	-56.29	1255	20230314	28.53	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1255	28.53	20230314	0.96	N	332290	100	33 억	407678	N	N	N	N
114	20240311	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	-23	5	-1.41	230524019	144231	39.05	1585	1625	1577	2115	1139	1627	1598.30	1.29	-24565	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	535	-12.15	1.81	12	0.43	-132.00	885.00	3690	20230526	-56.53	1255	20230314	27.81	2245	-28.55	20240118	1556	3.08	20240308	3690	-56.53	20230526	1255	27.81	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
115	20240311	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-21	5	-1.29	215243869	134689	36.46	1585	1625	1577	2115	1139	1627	1598.08	1.29	-22301	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	536	-12.17	1.81	12	0.40	-132.00	885.00	3690	20230526	-56.48	1255	20230314	27.97	2245	-28.46	20240118	1556	3.21	20240308	3690	-56.48	20230526	1255	27.97	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
116	20240311	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	-20	5	-1.23	187541445	117390	31.78	1585	1625	1577	2115	1139	1627	1597.59	1.29	-14321	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	536	-12.17	1.82	12	0.35	-132.00	885.00	3690	20230526	-56.45	1255	20230314	28.05	2245	-28.42	20240118	1556	3.28	20240308	3690	-56.45	20230526	1255	28.05	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
117	20240311	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-27	5	-1.66	172572765	108059	29.25	1585	1625	1577	2115	1139	1627	1597.02	1.29	-11798	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	534	-12.12	1.81	12	0.32	-132.00	885.00	3690	20230526	-56.64	1255	20230314	27.49	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1255	27.49	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
118	20240311	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1601	-26	5	-1.60	154161852	96549	26.14	1585	1625	1577	2115	1139	1627	1596.72	1.29	-6533	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	534	-12.13	1.81	12	0.29	-132.00	885.00	3690	20230526	-56.61	1255	20230314	27.57	2245	-28.69	20240118	1556	2.89	20240308	3690	-56.61	20230526	1255	27.57	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
119	20240311	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	-29	5	-1.78	135754132	85030	23.02	1585	1625	1577	2115	1139	1627	1596.54	1.29	802	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	533	-12.11	1.81	12	0.25	-132.00	885.00	3690	20230526	-56.69	1255	20230314	27.33	2245	-28.82	20240118	1556	2.70	20240308	3690	-56.69	20230526	1255	27.33	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
120	20240311	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-17	5	-1.04	75499473	47375	12.83	1585	1625	1577	2115	1139	1627	1593.66	1.29	14045	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	537	-12.20	1.82	12	0.14	-132.00	885.00	3690	20230526	-56.37	1255	20230314	28.29	2245	-28.29	20240118	1556	3.47	20240308	3690	-56.37	20230526	1255	28.29	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
121	20240311	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	-28	5	-1.72	33686679	21262	5.76	1585	1616	1577	2115	1139	1627	1584.36	1.29	2239	1726	1676	1616	1566	1506	1646	1536	33	488	100	1040	1	1	33384803	534	-12.11	1.81	12	0.06	-132.00	885.00	3690	20230526	-56.67	1255	20230314	27.41	2245	-28.78	20240118	1556	2.76	20240308	3690	-56.67	20230526	1255	27.41	20230314	0.96	N	332290	100	33 억	432179	N	N	N	N
122	20240308	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-32	5	-1.93	581736439	364861	314.96	1640	1666	1556	2155	1162	1659	1594.37	1.04	85207	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	543	-12.33	1.84	12	1.09	-132.00	885.00	3690	20230526	-55.91	1255	20230314	29.64	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1255	29.64	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
123	20240308	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-59	5	-3.56	560564873	351795	303.68	1640	1666	1556	2155	1162	1659	1593.44	1.04	93708	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	534	-12.12	1.81	12	1.05	-132.00	885.00	3690	20230526	-56.64	1255	20230314	27.49	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1255	27.49	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
124	20240308	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	-22	5	-1.33	149939728	91603	79.08	1640	1666	1610	2155	1162	1659	1636.84	1.04	-11205	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	547	-12.40	1.85	12	0.27	-132.00	885.00	3690	20230526	-55.64	1255	20230314	30.44	2245	-27.08	20240118	1600	2.31	20240307	3690	-55.64	20230526	1255	30.44	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
125	20240308	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	-15	5	-0.90	123116656	75138	64.86	1640	1666	1610	2155	1162	1659	1638.54	1.04	-6542	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	549	-12.45	1.86	12	0.23	-132.00	885.00	3690	20230526	-55.45	1255	20230314	31.00	2245	-26.77	20240118	1600	2.75	20240307	3690	-55.45	20230526	1255	31.00	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
126	20240308	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-24	5	-1.45	96765388	58986	50.92	1640	1666	1610	2155	1162	1659	1640.48	1.04	-4943	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	546	-12.39	1.85	12	0.18	-132.00	885.00	3690	20230526	-55.69	1255	20230314	30.28	2245	-27.17	20240118	1600	2.19	20240307	3690	-55.69	20230526	1255	30.28	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
127	20240308	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-9	5	-0.54	71553659	43591	37.63	1640	1666	1610	2155	1162	1659	1641.48	1.04	-3474	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	551	-12.50	1.86	12	0.13	-132.00	885.00	3690	20230526	-55.28	1255	20230314	31.47	2245	-26.50	20240118	1600	3.12	20240307	3690	-55.28	20230526	1255	31.47	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
128	20240308	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-13	5	-0.78	62944288	38357	33.11	1640	1666	1610	2155	1162	1659	1641.01	1.04	-1013	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	550	-12.47	1.86	12	0.11	-132.00	885.00	3690	20230526	-55.39	1255	20230314	31.16	2245	-26.68	20240118	1600	2.88	20240307	3690	-55.39	20230526	1255	31.16	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
129	20240308	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	3	2	0.18	23377627	14254	12.30	1640	1666	1610	2155	1162	1659	1640.07	1.04	2627	1742	1700	1650	1608	1558	1675	1583	33	496	100	1060	1	1	33384803	555	-12.59	1.88	12	0.04	-132.00	885.00	3690	20230526	-54.96	1255	20230314	32.43	2245	-25.97	20240118	1600	3.88	20240307	3690	-54.96	20230526	1255	32.43	20230314	0.91	N	332290	100	33 억	347036	N	N	N	N
130	20240307	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-17	5	-1.01	192098830	115823	76.36	1676	1692	1600	2175	1174	1676	1658.56	1.10	-20524	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	554	-12.57	1.87	12	0.35	-132.00	885.00	3690	20230526	-55.04	1255	20230314	32.19	2245	-26.10	20240118	1600	3.69	20240307	3690	-55.04	20230526	1255	32.19	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
131	20240307	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-14	5	-0.84	153285146	92254	60.82	1676	1692	1600	2175	1174	1676	1661.56	1.10	-30274	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	555	-12.59	1.88	12	0.28	-132.00	885.00	3690	20230526	-54.96	1255	20230314	32.43	2245	-25.97	20240118	1600	3.88	20240307	3690	-54.96	20230526	1255	32.43	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
132	20240307	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-6	5	-0.36	128220198	77187	50.89	1676	1692	1600	2175	1174	1676	1661.16	1.10	-24186	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	558	-12.65	1.89	12	0.23	-132.00	885.00	3690	20230526	-54.74	1255	20230314	33.07	2245	-25.61	20240118	1600	4.38	20240307	3690	-54.74	20230526	1255	33.07	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
133	20240307	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-8	5	-0.48	114446740	68922	45.44	1676	1692	1600	2175	1174	1676	1660.53	1.10	-20398	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	557	-12.64	1.88	12	0.21	-132.00	885.00	3690	20230526	-54.80	1255	20230314	32.91	2245	-25.70	20240118	1600	4.25	20240307	3690	-54.80	20230526	1255	32.91	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
134	20240307	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	-19	5	-1.13	102461357	61686	40.67	1676	1692	1600	2175	1174	1676	1661.01	1.10	-15249	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	553	-12.55	1.87	12	0.18	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	2245	-26.19	20240118	1600	3.56	20240307	3690	-55.09	20230526	1255	32.03	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
135	20240307	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-8	5	-0.48	67851588	40671	26.81	1676	1692	1659	2175	1174	1676	1668.30	1.10	-12972	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	557	-12.64	1.88	12	0.12	-132.00	885.00	3690	20230526	-54.80	1255	20230314	32.91	2245	-25.70	20240118	1612	3.47	20240102	3690	-54.80	20230526	1255	32.91	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
136	20240307	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-5	5	-0.30	29231940	17456	11.51	1676	1692	1666	2175	1174	1676	1674.61	1.10	-7847	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	558	-12.66	1.89	12	0.05	-132.00	885.00	3690	20230526	-54.72	1255	20230314	33.15	2245	-25.57	20240118	1612	3.66	20240102	3690	-54.72	20230526	1255	33.15	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
137	20240307	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-9	5	-0.54	12608095	7523	4.96	1676	1692	1666	2175	1174	1676	1675.94	1.10	-6524	1798	1737	1700	1639	1602	1767	1669	33	499	100	1070	1	1	33384803	557	-12.63	1.88	12	0.02	-132.00	885.00	3690	20230526	-54.82	1255	20230314	32.83	2245	-25.75	20240118	1612	3.41	20240102	3690	-54.82	20230526	1255	32.83	20230314	0.93	N	332290	100	33 억	367337	N	N	N	N
138	20240306	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	5	2	0.30	255764459	151479	194.51	1671	1761	1663	2170	1170	1671	1688.45	1.29	-64659	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	560	-12.70	1.89	12	0.45	-132.00	885.00	3690	20230526	-54.58	1255	20230314	33.55	2245	-25.35	20240118	1612	3.97	20240102	3690	-54.58	20230526	1255	33.55	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
139	20240306	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	5	2	0.30	248356154	147053	188.82	1671	1761	1663	2170	1170	1671	1688.89	1.29	-62884	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	560	-12.70	1.89	12	0.44	-132.00	885.00	3690	20230526	-54.58	1255	20230314	33.55	2245	-25.35	20240118	1612	3.97	20240102	3690	-54.58	20230526	1255	33.55	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
140	20240306	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-6	5	-0.36	199326127	117671	151.10	1671	1761	1663	2170	1170	1671	1693.93	1.29	-51581	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	556	-12.61	1.88	12	0.35	-132.00	885.00	3690	20230526	-54.88	1255	20230314	32.67	2245	-25.84	20240118	1612	3.29	20240102	3690	-54.88	20230526	1255	32.67	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
141	20240306	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	16	2	0.96	183981511	108488	139.31	1671	1761	1663	2170	1170	1671	1695.87	1.29	-46203	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	563	-12.78	1.91	12	0.32	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	2245	-24.86	20240118	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
142	20240306	121008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	4	2	0.24	172385324	101541	130.38	1671	1761	1665	2170	1170	1671	1697.69	1.29	-43053	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	559	-12.69	1.89	12	0.30	-132.00	885.00	3690	20230526	-54.61	1255	20230314	33.47	2245	-25.39	20240118	1612	3.91	20240102	3690	-54.61	20230526	1255	33.47	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
143	20240306	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	15	2	0.90	125778290	73708	94.65	1671	1761	1669	2170	1170	1671	1706.44	1.29	-26218	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	563	-12.77	1.91	12	0.22	-132.00	885.00	3690	20230526	-54.31	1255	20230314	34.34	2245	-24.90	20240118	1612	4.59	20240102	3690	-54.31	20230526	1255	34.34	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
144	20240306	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	20	2	1.20	116284216	68059	87.39	1671	1761	1669	2170	1170	1671	1708.58	1.29	-23439	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	565	-12.81	1.91	12	0.20	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	2245	-24.68	20240118	1612	4.90	20240102	3690	-54.17	20230526	1255	34.74	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
145	20240306	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	14	2	0.84	69918003	40651	52.20	1671	1761	1669	2170	1170	1671	1719.96	1.29	-12449	1704	1687	1678	1661	1652	1683	1657	33	499	100	1060	1	1	33384803	563	-12.77	1.90	12	0.12	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	2245	-24.94	20240118	1612	4.53	20240102	3690	-54.34	20230526	1255	34.26	20230314	0.94	N	332290	100	33 억	432219	N	N	N	N
146	20240305	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-23	5	-1.36	129300477	77132	109.61	1695	1695	1669	2200	1186	1694	1676.35	1.37	-26660	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	558	-12.66	1.89	12	0.23	-132.00	885.00	3690	20230526	-54.72	1255	20230314	33.15	2245	-25.57	20240118	1612	3.66	20240102	3690	-54.72	20230526	1255	33.15	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
147	20240305	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-12	5	-0.71	126880199	75684	107.56	1695	1695	1669	2200	1186	1694	1676.45	1.37	-26282	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	562	-12.74	1.90	12	0.23	-132.00	885.00	3690	20230526	-54.42	1255	20230314	34.02	2245	-25.08	20240118	1612	4.34	20240102	3690	-54.42	20230526	1255	34.02	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
148	20240305	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-21	5	-1.24	103968720	61982	88.08	1695	1695	1672	2200	1186	1694	1677.40	1.37	-18019	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	559	-12.67	1.89	12	0.19	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	2245	-25.48	20240118	1612	3.78	20240102	3690	-54.66	20230526	1255	33.31	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
149	20240305	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-13	5	-0.77	88081597	52488	74.59	1695	1695	1673	2200	1186	1694	1678.13	1.37	-15892	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	561	-12.73	1.90	12	0.16	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	2245	-25.12	20240118	1612	4.28	20240102	3690	-54.44	20230526	1255	33.94	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
150	20240305	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-16	5	-0.94	42952075	25573	36.34	1695	1695	1675	2200	1186	1694	1679.59	1.37	-11145	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	560	-12.71	1.90	12	0.08	-132.00	885.00	3690	20230526	-54.53	1255	20230314	33.71	2245	-25.26	20240118	1612	4.09	20240102	3690	-54.53	20230526	1255	33.71	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
151	20240305	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-7	5	-0.41	34800186	20720	29.45	1695	1695	1675	2200	1186	1694	1679.55	1.37	-8408	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	563	-12.78	1.91	12	0.06	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	2245	-24.86	20240118	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
152	20240305	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-7	5	-0.41	22626763	13473	19.15	1695	1695	1675	2200	1186	1694	1679.42	1.37	-3626	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	563	-12.78	1.91	12	0.04	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	2245	-24.86	20240118	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
153	20240305	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-1	5	-0.06	2781126	1653	2.35	1695	1695	1675	2200	1186	1694	1682.47	1.37	-843	1726	1710	1685	1669	1644	1718	1677	33	506	100	1080	1	1	33384803	565	-12.83	1.91	12	0.00	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	2245	-24.59	20240118	1612	5.02	20240102	3690	-54.12	20230526	1255	34.90	20230314	0.94	N	332290	100	33 억	458825	N	N	N	N
154	20240304	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	6	2	0.36	116644693	69301	79.32	1671	1701	1660	2190	1182	1688	1683.15	1.37	3110	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	566	-12.83	1.91	12	0.21	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	2245	-24.54	20240118	1612	5.09	20240102	3690	-54.09	20230526	1255	34.98	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
155	20240304	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	4	2	0.24	109857576	65291	74.73	1671	1701	1660	2190	1182	1688	1682.58	1.37	3275	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	565	-12.82	1.91	12	0.20	-132.00	885.00	3690	20230526	-54.15	1255	20230314	34.82	2245	-24.63	20240118	1612	4.96	20240102	3690	-54.15	20230526	1255	34.82	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
156	20240304	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	5	2	0.30	90037959	53572	61.31	1671	1701	1660	2190	1182	1688	1680.69	1.37	5504	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	565	-12.83	1.91	12	0.16	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	2245	-24.59	20240118	1612	5.02	20240102	3690	-54.12	20230526	1255	34.90	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
157	20240304	130936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	5	2	0.30	87812026	52257	59.81	1671	1701	1660	2190	1182	1688	1680.39	1.37	5674	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	565	-12.83	1.91	12	0.16	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	2245	-24.59	20240118	1612	5.02	20240102	3690	-54.12	20230526	1255	34.90	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
158	20240304	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	9	2	0.53	74165031	44189	50.58	1671	1701	1660	2190	1182	1688	1678.36	1.37	7791	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	567	-12.86	1.92	12	0.13	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	2245	-24.41	20240118	1612	5.27	20240102	3690	-54.01	20230526	1255	35.22	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
159	20240304	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	8	2	0.47	65887936	39303	44.98	1671	1701	1660	2190	1182	1688	1676.41	1.37	7867	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	566	-12.85	1.92	12	0.12	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	2245	-24.45	20240118	1612	5.21	20240102	3690	-54.04	20230526	1255	35.14	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
160	20240304	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	12	2	0.71	60176078	35936	41.13	1671	1701	1660	2190	1182	1688	1674.53	1.37	9156	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	568	-12.88	1.92	12	0.11	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N
161	20240304	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-1	5	-0.06	44883798	26883	30.77	1671	1688	1660	2190	1182	1688	1669.60	1.37	7990	1715	1701	1686	1672	1657	1694	1665	33	502	100	1080	1	1	33384803	563	-12.78	1.91	12	0.08	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	2245	-24.86	20240118	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.94	N	332290	100	33 억	455715	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History