KissMeData/225430/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

63 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	160953	57	100.00	KOSDAQ		화학	N	N	N	N	N	953	30	2	3.25	46981514	50092	92.05	924	976	924	1199	647	923	937.90	0.36	-1642	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	266	-20.28	0.75	12	0.18	-47.00	1272.00	1450	20230627	-34.28	873	20240314	9.16	1148	-16.99	20240103	873	9.16	20240314	1450	-34.28	20230627	873	9.16	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
3	20240329	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	27	2	2.93	44930502	47925	88.07	924	976	924	1199	647	923	937.52	0.36	-1616	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	265	-20.21	0.75	12	0.17	-47.00	1272.00	1450	20230627	-34.48	873	20240314	8.82	1148	-17.25	20240103	873	8.82	20240314	1450	-34.48	20230627	873	8.82	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
4	20240329	140950	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	12	2	1.30	36280433	38754	71.22	924	976	924	1199	647	923	936.17	0.36	-396	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	261	-19.89	0.74	12	0.14	-47.00	1272.00	1450	20230627	-35.52	873	20240314	7.10	1148	-18.55	20240103	873	7.10	20240314	1450	-35.52	20230627	873	7.10	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
5	20240329	130936	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	6	2	0.65	32249712	34408	63.23	924	976	924	1199	647	923	937.27	0.36	-347	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	259	-19.77	0.73	12	0.12	-47.00	1272.00	1450	20230627	-35.93	873	20240314	6.41	1148	-19.08	20240103	873	6.41	20240314	1450	-35.93	20230627	873	6.41	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
6	20240329	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	16	2	1.73	28794152	30690	56.40	924	976	924	1199	647	923	938.23	0.36	116	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	262	-19.98	0.74	12	0.11	-47.00	1272.00	1450	20230627	-35.24	873	20240314	7.56	1148	-18.21	20240103	873	7.56	20240314	1450	-35.24	20230627	873	7.56	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
7	20240329	110934	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	8	2	0.87	28027536	29871	54.89	924	976	924	1199	647	923	938.29	0.36	292	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	260	-19.81	0.73	12	0.11	-47.00	1272.00	1450	20230627	-35.79	873	20240314	6.64	1148	-18.90	20240103	873	6.64	20240314	1450	-35.79	20230627	873	6.64	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
8	20240329	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	16	2	1.73	26929152	28691	52.72	924	976	924	1199	647	923	938.59	0.36	281	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	262	-19.98	0.74	12	0.10	-47.00	1272.00	1450	20230627	-35.24	873	20240314	7.56	1148	-18.21	20240103	873	7.56	20240314	1450	-35.24	20230627	873	7.56	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
9	20240329	090935	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	4	2	0.43	1214470	1311	2.41	924	928	924	1199	647	923	926.37	0.36	-37	947	935	919	907	891	941	913	28	276	100	620	1	1	27887050	259	-19.72	0.73	12	0.00	-47.00	1272.00	1450	20230627	-36.07	873	20240314	6.19	1148	-19.25	20240103	873	6.19	20240314	1450	-36.07	20230627	873	6.19	20240314	0.93	N	225430	100	27 억	100659	N	N	N	N
10	20240328	160941	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	20	2	2.21	49561019	54385	165.51	904	931	903	1173	633	903	911.30	0.36	1594	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	257	-19.64	0.73	12	0.20	-47.00	1272.00	1450	20230627	-36.34	873	20240314	5.73	1148	-19.60	20240103	873	5.73	20240314	1450	-36.34	20230627	873	5.73	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
11	20240328	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	26	2	2.88	44863942	49298	150.02	904	931	903	1173	633	903	910.06	0.36	1611	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	259	-19.77	0.73	12	0.18	-47.00	1272.00	1450	20230627	-35.93	873	20240314	6.41	1148	-19.08	20240103	873	6.41	20240314	1450	-35.93	20230627	873	6.41	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
12	20240328	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	11	2	1.22	32592501	35936	109.36	904	922	903	1173	633	903	906.96	0.36	909	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	255	-19.45	0.72	12	0.13	-47.00	1272.00	1450	20230627	-36.97	873	20240314	4.70	1148	-20.38	20240103	873	4.70	20240314	1450	-36.97	20230627	873	4.70	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
13	20240328	130930	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	14	2	1.55	32371847	35695	108.63	904	922	903	1173	633	903	906.90	0.36	909	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	256	-19.51	0.72	12	0.13	-47.00	1272.00	1450	20230627	-36.76	873	20240314	5.04	1148	-20.12	20240103	873	5.04	20240314	1450	-36.76	20230627	873	5.04	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
14	20240328	120934	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	10	2	1.11	31372846	34599	105.29	904	922	903	1173	633	903	906.76	0.36	220	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	255	-19.43	0.72	12	0.12	-47.00	1272.00	1450	20230627	-37.03	873	20240314	4.58	1148	-20.47	20240103	873	4.58	20240314	1450	-37.03	20230627	873	4.58	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
15	20240328	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	5	2	0.55	26144435	28848	87.79	904	912	903	1173	633	903	906.28	0.36	0	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	253	-19.32	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.38	873	20240314	4.01	1148	-20.91	20240103	873	4.01	20240314	1450	-37.38	20230627	873	4.01	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
16	20240328	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	1	2	0.11	22354847	24658	75.04	904	912	903	1173	633	903	906.60	0.36	-201	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	252	-19.23	0.71	12	0.09	-47.00	1272.00	1450	20230627	-37.66	873	20240314	3.55	1148	-21.25	20240103	873	3.55	20240314	1450	-37.66	20230627	873	3.55	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
17	20240328	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	9	2	1.00	586785	647	1.97	904	912	904	1173	633	903	906.93	0.36	-114	921	911	906	896	891	909	894	28	270	100	610	1	1	27887050	254	-19.40	0.72	12	0.00	-47.00	1272.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.93	N	225430	100	27 억	99065	N	N	N	N
18	20240327	160945	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-2	5	-0.22	26108508	28842	43.01	910	916	901	1176	634	905	905.23	0.35	1101	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	252	-19.21	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
19	20240327	150947	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-2	5	-0.22	25900818	28612	42.67	910	916	901	1176	634	905	905.24	0.35	1321	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	252	-19.21	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
20	20240327	140946	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	2	2	0.22	24827916	27424	40.90	910	916	901	1176	634	905	905.34	0.35	1321	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	253	-19.30	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.45	873	20240314	3.89	1148	-20.99	20240103	873	3.89	20240314	1450	-37.45	20230627	873	3.89	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
21	20240327	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	0	3	0.00	24109756	26632	39.71	910	916	901	1176	634	905	905.29	0.35	1329	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	252	-19.26	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.59	873	20240314	3.67	1148	-21.17	20240103	873	3.67	20240314	1450	-37.59	20230627	873	3.67	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
22	20240327	120943	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	-4	5	-0.44	22762864	25140	37.49	910	916	901	1176	634	905	905.44	0.35	1746	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	251	-19.17	0.71	12	0.09	-47.00	1272.00	1450	20230627	-37.86	873	20240314	3.21	1148	-21.52	20240103	873	3.21	20240314	1450	-37.86	20230627	873	3.21	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
23	20240327	110944	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	4	2	0.44	11155078	12274	18.30	910	916	905	1176	634	905	908.84	0.35	655	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	253	-19.34	0.71	12	0.04	-47.00	1272.00	1450	20230627	-37.31	873	20240314	4.12	1148	-20.82	20240103	873	4.12	20240314	1450	-37.31	20230627	873	4.12	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
24	20240327	100940	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	5	2	0.55	6036913	6620	9.87	910	916	907	1176	634	905	911.92	0.35	658	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	254	-19.36	0.72	12	0.02	-47.00	1272.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
25	20240327	090947	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	9	2	0.99	2938872	3227	4.81	910	914	907	1176	634	905	910.71	0.35	-37	931	917	905	891	879	925	899	28	271	100	610	1	1	27887050	255	-19.45	0.72	12	0.01	-47.00	1272.00	1450	20230627	-36.97	873	20240314	4.70	1148	-20.38	20240103	873	4.70	20240314	1450	-36.97	20230627	873	4.70	20240314	0.93	N	225430	100	27 억	97735	N	N	N	N
26	20240326	160839	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	12	2	1.34	60560826	67059	86.15	893	919	893	1160	626	893	903.09	0.34	2441	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	252	-19.26	0.71	12	0.24	-47.00	1272.00	1450	20230627	-37.59	873	20240314	3.67	1148	-21.17	20240103	873	3.67	20240314	1450	-37.59	20230627	873	3.67	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
27	20240326	150933	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	10	2	1.12	57820542	64031	82.26	893	919	893	1160	626	893	903.01	0.34	2458	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	252	-19.21	0.71	12	0.23	-47.00	1272.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
28	20240326	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	10	2	1.12	56090730	62115	79.79	893	919	893	1160	626	893	903.01	0.34	2711	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	252	-19.21	0.71	12	0.22	-47.00	1272.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
29	20240326	130926	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	6	2	0.67	54010677	59808	76.83	893	919	893	1160	626	893	903.07	0.34	2066	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	251	-19.13	0.71	12	0.21	-47.00	1272.00	1450	20230627	-38.00	873	20240314	2.98	1148	-21.69	20240103	873	2.98	20240314	1450	-38.00	20230627	873	2.98	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
30	20240326	120926	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	8	2	0.90	47577577	52674	67.67	893	919	893	1160	626	893	903.25	0.34	2066	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	251	-19.17	0.71	12	0.19	-47.00	1272.00	1450	20230627	-37.86	873	20240314	3.21	1148	-21.52	20240103	873	3.21	20240314	1450	-37.86	20230627	873	3.21	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
31	20240326	110923	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	22	2	2.46	40381393	44756	57.49	893	919	893	1160	626	893	902.26	0.34	668	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	255	-19.47	0.72	12	0.16	-47.00	1272.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
32	20240326	100934	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	12	2	1.34	25585335	28498	36.61	893	905	893	1160	626	893	897.79	0.34	-4	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	252	-19.26	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.59	873	20240314	3.67	1148	-21.17	20240103	873	3.67	20240314	1450	-37.59	20230627	873	3.67	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
33	20240326	090933	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	0	3	0.00	12889710	14434	18.54	893	897	893	1160	626	893	893.01	0.34	0	919	905	898	884	877	902	881	28	267	100	600	1	1	27887050	249	-19.00	0.70	12	0.05	-47.00	1272.00	1450	20230627	-38.41	873	20240314	2.29	1148	-22.21	20240103	873	2.29	20240314	1450	-38.41	20230627	873	2.29	20240314	0.95	N	225430	100	27 억	95294	N	N	N	N
34	20240325	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	-19	5	-2.08	69922601	77842	367.68	912	912	891	1185	639	912	898.26	0.33	3047	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	249	-6.33	0.69	12	0.28	-141.00	1303.00	1450	20230627	-38.41	873	20240314	2.29	1148	-22.21	20240103	873	2.29	20240314	1450	-38.41	20230627	873	2.29	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
35	20240325	151007	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	-20	5	-2.19	65955950	73400	346.70	912	912	891	1185	639	912	898.58	0.33	1808	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	249	-6.33	0.68	12	0.26	-141.00	1303.00	1450	20230627	-38.48	873	20240314	2.18	1148	-22.30	20240103	873	2.18	20240314	1450	-38.48	20230627	873	2.18	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
36	20240325	141005	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-12	5	-1.32	49342284	54828	258.98	912	912	891	1185	639	912	899.95	0.33	1806	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	251	-6.38	0.69	12	0.20	-141.00	1303.00	1450	20230627	-37.93	873	20240314	3.09	1148	-21.60	20240103	873	3.09	20240314	1450	-37.93	20230627	873	3.09	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
37	20240325	131005	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-9	5	-0.99	26037216	28851	136.28	912	912	891	1185	639	912	902.47	0.33	1793	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	252	-6.40	0.69	12	0.10	-141.00	1303.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
38	20240325	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-13	5	-1.43	26026410	28839	136.22	912	912	891	1185	639	912	902.47	0.33	1793	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	251	-6.38	0.69	12	0.10	-141.00	1303.00	1450	20230627	-38.00	873	20240314	2.98	1148	-21.69	20240103	873	2.98	20240314	1450	-38.00	20230627	873	2.98	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
39	20240325	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-9	5	-0.99	23419392	25945	122.55	912	912	891	1185	639	912	902.66	0.33	904	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	252	-6.40	0.69	12	0.09	-141.00	1303.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
40	20240325	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-9	5	-0.99	11296292	12491	59.00	912	912	891	1185	639	912	904.35	0.33	904	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	252	-6.40	0.69	12	0.04	-141.00	1303.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
41	20240325	091010	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-3	5	-0.33	3414398	3746	17.69	912	912	908	1185	639	912	911.48	0.33	-40	920	916	912	908	904	914	906	28	273	100	620	1	1	27887050	253	-6.45	0.70	12	0.01	-141.00	1303.00	1450	20230627	-37.31	873	20240314	4.12	1148	-20.82	20240103	873	4.12	20240314	1450	-37.31	20230627	873	4.12	20240314	0.95	N	225430	100	27 억	92247	N	N	N	N
42	20240322	161009	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-3	5	-0.33	19326267	21171	30.92	915	916	908	1189	641	915	912.93	0.34	-1989	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	254	-6.47	0.70	12	0.08	-141.00	1303.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
43	20240322	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-3	5	-0.33	17536024	19208	28.05	915	916	908	1189	641	915	912.95	0.34	-1974	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	254	-6.47	0.70	12	0.07	-141.00	1303.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
44	20240322	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-3	5	-0.33	16702036	18292	26.71	915	916	908	1189	641	915	913.08	0.34	-1974	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	254	-6.47	0.70	12	0.07	-141.00	1303.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
45	20240322	131003	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-5	5	-0.55	16510534	18082	26.40	915	916	908	1189	641	915	913.09	0.34	-1974	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	254	-6.45	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
46	20240322	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	-7	5	-0.77	16269218	17817	26.02	915	916	908	1189	641	915	913.13	0.34	-1974	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	253	-6.44	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.38	873	20240314	4.01	1148	-20.91	20240103	873	4.01	20240314	1450	-37.38	20230627	873	4.01	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
47	20240322	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-5	5	-0.55	15426939	16890	24.66	915	916	909	1189	641	915	913.38	0.34	-1974	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	254	-6.45	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
48	20240322	100958	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-6	5	-0.66	11363986	12427	18.15	915	916	909	1189	641	915	914.46	0.34	-2137	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	253	-6.45	0.70	12	0.04	-141.00	1303.00	1450	20230627	-37.31	873	20240314	4.12	1148	-20.82	20240103	873	4.12	20240314	1450	-37.31	20230627	873	4.12	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
49	20240322	090958	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	0	3	0.00	3924762	4289	6.26	915	916	915	1189	641	915	915.08	0.34	-636	923	918	910	905	897	921	908	28	274	100	620	1	1	27887050	255	-6.49	0.70	12	0.02	-141.00	1303.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	94206	N	N	N	N
50	20240321	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	13	2	1.44	62359875	68481	221.08	910	915	902	1172	632	902	910.62	0.34	693	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	255	-6.49	0.70	12	0.25	-141.00	1303.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
51	20240321	150959	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	13	2	1.44	60801015	66777	215.58	910	915	902	1172	632	902	910.51	0.34	594	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	255	-6.49	0.70	12	0.24	-141.00	1303.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
52	20240321	140959	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	13	2	1.44	55364871	60834	196.39	910	915	902	1172	632	902	910.10	0.34	90	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	255	-6.49	0.70	12	0.22	-141.00	1303.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
53	20240321	130948	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	12	2	1.33	37440067	41212	133.04	910	915	902	1172	632	902	908.47	0.34	255	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	255	-6.48	0.70	12	0.15	-141.00	1303.00	1450	20230627	-36.97	873	20240314	4.70	1148	-20.38	20240103	873	4.70	20240314	1450	-36.97	20230627	873	4.70	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
54	20240321	121002	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	9	2	1.00	35777141	39393	127.17	910	914	902	1172	632	902	908.21	0.34	489	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	254	-6.46	0.70	12	0.14	-141.00	1303.00	1450	20230627	-37.17	873	20240314	4.35	1148	-20.64	20240103	873	4.35	20240314	1450	-37.17	20230627	873	4.35	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
55	20240321	110959	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	6	2	0.67	19915582	21963	70.90	910	910	902	1172	632	902	906.78	0.34	393	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	253	-6.44	0.70	12	0.08	-141.00	1303.00	1450	20230627	-37.38	873	20240314	4.01	1148	-20.91	20240103	873	4.01	20240314	1450	-37.38	20230627	873	4.01	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
56	20240321	101004	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	8	2	0.89	18668240	20584	66.45	910	910	902	1172	632	902	906.93	0.34	391	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	254	-6.45	0.70	12	0.07	-141.00	1303.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
57	20240321	091006	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	7	2	0.78	3933824	4354	14.06	910	910	902	1172	632	902	903.50	0.34	-12	927	914	901	888	875	908	882	28	270	100	610	1	1	27887050	253	-6.45	0.70	12	0.02	-141.00	1303.00	1450	20230627	-37.31	873	20240314	4.12	1148	-20.82	20240103	873	4.12	20240314	1450	-37.31	20230627	873	4.12	20240314	0.95	N	225430	100	27 억	93513	N	N	N	N
58	20240320	160951	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-12	5	-1.31	28033183	30976	331.15	914	914	888	1188	640	914	905.00	0.35	-4911	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.40	0.69	12	0.11	-141.00	1303.00	1450	20230627	-37.79	873	20240314	3.32	1148	-21.43	20240103	873	3.32	20240314	1450	-37.79	20230627	873	3.32	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
59	20240320	150953	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-11	5	-1.20	22183438	24478	261.68	914	914	888	1188	640	914	906.26	0.35	-4734	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.40	0.69	12	0.09	-141.00	1303.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
60	20240320	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-12	5	-1.31	20897838	23056	246.48	914	914	888	1188	640	914	906.39	0.35	-4199	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.40	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.79	873	20240314	3.32	1148	-21.43	20240103	873	3.32	20240314	1450	-37.79	20230627	873	3.32	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
61	20240320	130958	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-10	5	-1.09	19870106	21922	234.36	914	914	888	1188	640	914	906.40	0.35	-3684	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.41	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.66	873	20240314	3.55	1148	-21.25	20240103	873	3.55	20240314	1450	-37.66	20230627	873	3.55	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
62	20240320	120951	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-10	5	-1.09	19093512	21064	225.19	914	914	888	1188	640	914	906.45	0.35	-3057	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.41	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.66	873	20240314	3.55	1148	-21.25	20240103	873	3.55	20240314	1450	-37.66	20230627	873	3.55	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
63	20240320	110953	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-10	5	-1.09	14834626	16336	174.64	914	914	888	1188	640	914	908.09	0.35	-2209	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	252	-6.41	0.69	12	0.06	-141.00	1303.00	1450	20230627	-37.66	873	20240314	3.55	1148	-21.25	20240103	873	3.55	20240314	1450	-37.66	20230627	873	3.55	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
64	20240320	100947	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	-7	5	-0.77	5980456	6565	70.18	914	914	888	1188	640	914	910.96	0.35	-1129	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	253	-6.43	0.70	12	0.02	-141.00	1303.00	1450	20230627	-37.45	873	20240314	3.89	1148	-20.99	20240103	873	3.89	20240314	1450	-37.45	20230627	873	3.89	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
65	20240320	090952	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	-26	5	-2.84	3473919	3809	40.72	914	914	888	1188	640	914	912.03	0.35	-496	944	928	917	901	890	923	896	28	274	100	620	1	1	27887050	248	-6.30	0.68	12	0.01	-141.00	1303.00	1450	20230627	-38.76	873	20240314	1.72	1148	-22.65	20240103	873	1.72	20240314	1450	-38.76	20230627	873	1.72	20240314	0.95	N	225430	100	27 억	98413	N	N	N	N
66	20240319	160941	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	-12	5	-1.30	8586990	9354	13.87	933	933	906	1203	649	926	918.00	0.35	-387	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	255	-6.48	0.70	12	0.03	-141.00	1303.00	1450	20230627	-36.97	873	20240314	4.70	1148	-20.38	20240103	873	4.70	20240314	1450	-36.97	20230627	873	4.70	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
67	20240319	150951	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-3	5	-0.32	7716113	8407	12.47	933	933	906	1203	649	926	917.82	0.35	-414	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	257	-6.55	0.71	12	0.03	-141.00	1303.00	1450	20230627	-36.34	873	20240314	5.73	1148	-19.60	20240103	873	5.73	20240314	1450	-36.34	20230627	873	5.73	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
68	20240319	140951	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	-13	5	-1.40	7506034	8179	12.13	933	933	906	1203	649	926	917.72	0.35	-379	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	255	-6.48	0.70	12	0.03	-141.00	1303.00	1450	20230627	-37.03	873	20240314	4.58	1148	-20.47	20240103	873	4.58	20240314	1450	-37.03	20230627	873	4.58	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
69	20240319	130919	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-4	5	-0.43	3845277	4158	6.17	933	933	915	1203	649	926	924.79	0.35	-201	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	257	-6.54	0.71	12	0.01	-141.00	1303.00	1450	20230627	-36.41	873	20240314	5.61	1148	-19.69	20240103	873	5.61	20240314	1450	-36.41	20230627	873	5.61	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
70	20240319	120944	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	-10	5	-1.08	3777398	4084	6.06	933	933	915	1203	649	926	924.93	0.35	-195	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	255	-6.50	0.70	12	0.01	-141.00	1303.00	1450	20230627	-36.83	873	20240314	4.93	1148	-20.21	20240103	873	4.93	20240314	1450	-36.83	20230627	873	4.93	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
71	20240319	110948	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	-9	5	-0.97	3684755	3983	5.91	933	933	915	1203	649	926	925.12	0.35	-193	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	256	-6.50	0.70	12	0.01	-141.00	1303.00	1450	20230627	-36.76	873	20240314	5.04	1148	-20.12	20240103	873	5.04	20240314	1450	-36.76	20230627	873	5.04	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
72	20240319	100951	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	-9	5	-0.97	3534708	3820	5.66	933	933	915	1203	649	926	925.32	0.35	-173	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	256	-6.50	0.70	12	0.01	-141.00	1303.00	1450	20230627	-36.76	873	20240314	5.04	1148	-20.12	20240103	873	5.04	20240314	1450	-36.76	20230627	873	5.04	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
73	20240319	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	0	3	0.00	2348355	2528	3.75	933	933	926	1203	649	926	928.94	0.35	-125	941	933	918	910	895	937	914	28	277	100	620	1	1	27887050	258	-6.57	0.71	12	0.01	-141.00	1303.00	1450	20230627	-36.14	873	20240314	6.07	1148	-19.34	20240103	873	6.07	20240314	1450	-36.14	20230627	873	6.07	20240314	0.95	N	225430	100	27 억	98800	N	N	N	N
74	20240318	160944	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	23	2	2.55	61557512	67434	304.77	903	926	903	1173	633	903	912.39	0.35	115	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	258	-6.57	0.71	12	0.24	-141.00	1303.00	1450	20230627	-36.14	873	20240314	6.07	1148	-19.34	20240103	873	6.07	20240314	1450	-36.14	20230627	873	6.07	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
75	20240318	150943	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	7	2	0.78	56793352	62289	281.52	903	926	903	1173	633	903	911.77	0.35	115	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	254	-6.45	0.70	12	0.22	-141.00	1303.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
76	20240318	140943	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	12	2	1.33	41026957	45050	203.61	903	926	903	1173	633	903	910.70	0.35	118	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	255	-6.49	0.70	12	0.16	-141.00	1303.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
77	20240318	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	7	2	0.78	16396836	17984	81.28	903	926	903	1173	633	903	911.75	0.35	119	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	254	-6.45	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.24	873	20240314	4.24	1148	-20.73	20240103	873	4.24	20240314	1450	-37.24	20230627	873	4.24	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
78	20240318	120936	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	9	2	1.00	13276446	14555	65.78	903	926	903	1173	633	903	912.16	0.35	121	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	254	-6.47	0.70	12	0.05	-141.00	1303.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
79	20240318	110945	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	9	2	1.00	12252966	13431	60.70	903	926	903	1173	633	903	912.29	0.35	113	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	254	-6.47	0.70	12	0.05	-141.00	1303.00	1450	20230627	-37.10	873	20240314	4.47	1148	-20.56	20240103	873	4.47	20240314	1450	-37.10	20230627	873	4.47	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
80	20240318	100943	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	18	2	1.99	9047769	9949	44.97	903	926	903	1173	633	903	909.41	0.35	124	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	257	-6.53	0.71	12	0.04	-141.00	1303.00	1450	20230627	-36.48	873	20240314	5.50	1148	-19.77	20240103	873	5.50	20240314	1450	-36.48	20230627	873	5.50	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
81	20240318	090943	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	5	2	0.55	3911878	4326	19.55	903	908	903	1173	633	903	904.27	0.35	0	928	915	898	885	868	922	892	28	270	100	610	1	1	27887050	253	-6.44	0.70	12	0.02	-141.00	1303.00	1450	20230627	-37.38	873	20240314	4.01	1148	-20.91	20240103	873	4.01	20240314	1450	-37.38	20230627	873	4.01	20240314	0.95	N	225430	100	27 억	98685	N	N	N	N
82	20240315	160934	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	4	2	0.44	19902571	22126	79.46	881	911	881	1168	630	899	899.51	0.36	-449	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	252	-6.40	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
83	20240315	150903	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-5	5	-0.56	18996873	21123	75.86	881	911	881	1168	630	899	899.35	0.36	-449	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	249	-6.34	0.69	12	0.08	-141.00	1303.00	1450	20230627	-38.34	873	20240314	2.41	1148	-22.13	20240103	873	2.41	20240314	1450	-38.34	20230627	873	2.41	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
84	20240315	140844	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-2	5	-0.22	16162795	17955	64.48	881	911	881	1168	630	899	900.18	0.36	-453	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	250	-6.36	0.69	12	0.06	-141.00	1303.00	1450	20230627	-38.14	873	20240314	2.75	1148	-21.86	20240103	873	2.75	20240314	1450	-38.14	20230627	873	2.75	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
85	20240315	130934	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	9	2	1.00	13050649	14527	52.17	881	909	881	1168	630	899	898.37	0.36	-307	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	253	-6.44	0.70	12	0.05	-141.00	1303.00	1450	20230627	-37.38	873	20240314	4.01	1148	-20.91	20240103	873	4.01	20240314	1450	-37.38	20230627	873	4.01	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
86	20240315	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-5	5	-0.56	9087854	10123	36.36	881	902	881	1168	630	899	897.74	0.36	-196	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	249	-6.34	0.69	12	0.04	-141.00	1303.00	1450	20230627	-38.34	873	20240314	2.41	1148	-22.13	20240103	873	2.41	20240314	1450	-38.34	20230627	873	2.41	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
87	20240315	110930	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-5	5	-0.56	8848258	9855	35.39	881	902	881	1168	630	899	897.84	0.36	-196	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	249	-6.34	0.69	12	0.04	-141.00	1303.00	1450	20230627	-38.34	873	20240314	2.41	1148	-22.13	20240103	873	2.41	20240314	1450	-38.34	20230627	873	2.41	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
88	20240315	100932	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-5	5	-0.56	6984426	7773	27.92	881	902	881	1168	630	899	898.55	0.36	-511	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	249	-6.34	0.69	12	0.03	-141.00	1303.00	1450	20230627	-38.34	873	20240314	2.41	1148	-22.13	20240103	873	2.41	20240314	1450	-38.34	20230627	873	2.41	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
89	20240315	090938	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	-7	5	-0.78	1086727	1233	4.43	881	902	881	1168	630	899	881.37	0.36	-178	933	915	894	876	855	925	886	28	269	100	610	1	1	27887050	249	-6.33	0.68	12	0.00	-141.00	1303.00	1450	20230627	-38.48	873	20240314	2.18	1148	-22.30	20240103	873	2.18	20240314	1450	-38.48	20230627	873	2.18	20240314	0.96	N	225430	100	27 억	99092	N	N	N	N
90	20240314	160923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	899	3	2	0.33	24863109	27844	82.81	896	912	873	1164	628	896	892.94	0.36	-757	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	251	-6.38	0.69	12	0.10	-141.00	1303.00	1450	20230627	-38.00	873	20240314	2.98	1148	-21.69	20240103	873	2.98	20240314	1450	-38.00	20230627	873	2.98	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
91	20240314	150928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	893	-3	5	-0.33	18954005	21266	63.25	896	912	873	1164	628	896	891.28	0.36	-665	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	249	-6.33	0.69	12	0.08	-141.00	1303.00	1450	20230627	-38.41	873	20240314	2.29	1148	-22.21	20240103	873	2.29	20240314	1450	-38.41	20230627	873	2.29	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
92	20240314	140926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	891	-5	5	-0.56	18586103	20854	62.02	896	912	873	1164	628	896	891.25	0.36	-659	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	248	-6.32	0.68	12	0.07	-141.00	1303.00	1450	20230627	-38.55	873	20240314	2.06	1148	-22.39	20240103	873	2.06	20240314	1450	-38.55	20230627	873	2.06	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
93	20240314	130924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	887	-9	5	-1.00	17552446	19693	58.57	896	912	873	1164	628	896	891.30	0.36	-647	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	247	-6.29	0.68	12	0.07	-141.00	1303.00	1450	20230627	-38.83	873	20240314	1.60	1148	-22.74	20240103	873	1.60	20240314	1450	-38.83	20230627	873	1.60	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
94	20240314	120925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	883	-13	5	-1.45	16912264	18969	56.42	896	912	873	1164	628	896	891.57	0.36	-593	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	246	-6.26	0.68	12	0.07	-141.00	1303.00	1450	20230627	-39.10	873	20240314	1.15	1148	-23.08	20240103	873	1.15	20240314	1450	-39.10	20230627	873	1.15	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
95	20240314	110926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	883	-13	5	-1.45	13025797	14578	43.36	896	912	873	1164	628	896	893.52	0.36	-378	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	246	-6.26	0.68	12	0.05	-141.00	1303.00	1450	20230627	-39.10	873	20240314	1.15	1148	-23.08	20240103	873	1.15	20240314	1450	-39.10	20230627	873	1.15	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
96	20240314	100932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	884	-12	5	-1.34	9227922	10301	30.64	896	912	873	1164	628	896	895.83	0.36	391	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	247	-6.27	0.68	12	0.04	-141.00	1303.00	1450	20230627	-39.03	873	20240314	1.26	1148	-23.00	20240103	873	1.26	20240314	1450	-39.03	20230627	873	1.26	20240314	0.98	N	225430	100	27 억	99751	N	N	N	N
97	20240314	090930	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	15	2	1.67	3552995	3943	11.73	896	912	895	1164	628	896	901.09	0.36	-425	919	907	900	888	881	904	885	28	268	100	600	1	1	27887050	254	-6.46	0.70	12	0.01	-141.00	1303.00	1450	20230627	-37.17	888	20240311	2.59	1148	-20.64	20240103	888	2.59	20240311	1450	-37.17	20230627	888	2.59	20240311	0.98	N	225430	100	27 억	99751	N	N	N	N
98	20240313	160915	57	100.00	KOSDAQ		화학	N	N	N	N	N	896	-6	5	-0.67	30105192	33408	143.89	902	912	893	1172	632	902	901.14	0.36	-25	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	250	-6.35	0.69	12	0.12	-141.00	1303.00	1450	20230627	-38.21	888	20240311	0.90	1148	-21.95	20240103	888	0.90	20240311	1450	-38.21	20230627	888	0.90	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
99	20240313	150917	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	-7	5	-0.78	28252468	31339	134.98	902	912	893	1172	632	902	901.51	0.36	-25	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	250	-6.35	0.69	12	0.11	-141.00	1303.00	1450	20230627	-38.28	888	20240311	0.79	1148	-22.04	20240103	888	0.79	20240311	1450	-38.28	20230627	888	0.79	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
100	20240313	140916	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-3	5	-0.33	27168232	30128	129.76	902	912	893	1172	632	902	901.76	0.36	-25	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	251	-6.38	0.69	12	0.11	-141.00	1303.00	1450	20230627	-38.00	888	20240311	1.24	1148	-21.69	20240103	888	1.24	20240311	1450	-38.00	20230627	888	1.24	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
101	20240313	130925	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-8	5	-0.89	26246159	29101	125.34	902	912	893	1172	632	902	901.90	0.36	-25	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	249	-6.34	0.69	12	0.10	-141.00	1303.00	1450	20230627	-38.34	888	20240311	0.68	1148	-22.13	20240103	888	0.68	20240311	1450	-38.34	20230627	888	0.68	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
102	20240313	120918	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-8	5	-0.89	24355975	26989	116.24	902	912	894	1172	632	902	902.44	0.36	-25	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	249	-6.34	0.69	12	0.10	-141.00	1303.00	1450	20230627	-38.34	888	20240311	0.68	1148	-22.13	20240103	888	0.68	20240311	1450	-38.34	20230627	888	0.68	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
103	20240313	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-4	5	-0.44	19009169	21023	90.55	902	912	897	1172	632	902	904.21	0.36	30	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	250	-6.37	0.69	12	0.08	-141.00	1303.00	1450	20230627	-38.07	888	20240311	1.13	1148	-21.78	20240103	888	1.13	20240311	1450	-38.07	20230627	888	1.13	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
104	20240313	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	9	2	1.00	16336158	18050	77.74	902	912	898	1172	632	902	905.05	0.36	-166	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	254	-6.46	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.17	888	20240311	2.59	1148	-20.64	20240103	888	2.59	20240311	1450	-37.17	20230627	888	2.59	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
105	20240313	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-4	5	-0.44	1897534	2100	9.04	902	912	898	1172	632	902	903.59	0.36	-166	922	911	904	893	886	917	899	28	270	100	610	1	1	27887050	250	-6.37	0.69	12	0.01	-141.00	1303.00	1450	20230627	-38.07	888	20240311	1.13	1148	-21.78	20240103	888	1.13	20240311	1450	-38.07	20230627	888	1.13	20240311	1.07	N	225430	100	27 억	99874	N	N	N	N
106	20240312	160906	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	4	2	0.45	20456303	22718	32.67	898	915	897	1167	629	898	900.44	0.36	-771	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	252	-6.40	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.79	888	20240311	1.58	1148	-21.43	20240103	888	1.58	20240311	1450	-37.79	20230627	888	1.58	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
107	20240312	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	1	2	0.11	19733801	21917	31.52	898	915	897	1167	629	898	900.39	0.36	-775	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	251	-6.38	0.69	12	0.08	-141.00	1303.00	1450	20230627	-38.00	888	20240311	1.24	1148	-21.69	20240103	888	1.24	20240311	1450	-38.00	20230627	888	1.24	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
108	20240312	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	5	2	0.56	19245182	21374	30.74	898	915	897	1167	629	898	900.40	0.36	-740	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	252	-6.40	0.69	12	0.08	-141.00	1303.00	1450	20230627	-37.72	888	20240311	1.69	1148	-21.34	20240103	888	1.69	20240311	1450	-37.72	20230627	888	1.69	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
109	20240312	130823	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	0	3	0.00	15549394	17258	24.82	898	915	898	1167	629	898	901.00	0.36	-738	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	250	-6.37	0.69	12	0.06	-141.00	1303.00	1450	20230627	-38.07	888	20240311	1.13	1148	-21.78	20240103	888	1.13	20240311	1450	-38.07	20230627	888	1.13	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
110	20240312	120909	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	2	2	0.22	15092522	16751	24.09	898	915	898	1167	629	898	900.99	0.36	-735	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	251	-6.38	0.69	12	0.06	-141.00	1303.00	1450	20230627	-37.93	888	20240311	1.35	1148	-21.60	20240103	888	1.35	20240311	1450	-37.93	20230627	888	1.35	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
111	20240312	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	2	2	0.22	12191611	13531	19.46	898	915	898	1167	629	898	901.01	0.36	-735	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	251	-6.38	0.69	12	0.05	-141.00	1303.00	1450	20230627	-37.93	888	20240311	1.35	1148	-21.60	20240103	888	1.35	20240311	1450	-37.93	20230627	888	1.35	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
112	20240312	100907	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	13	2	1.45	7590958	8428	12.12	898	915	898	1167	629	898	900.68	0.36	-663	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	254	-6.46	0.70	12	0.03	-141.00	1303.00	1450	20230627	-37.17	888	20240311	2.59	1148	-20.64	20240103	888	2.59	20240311	1450	-37.17	20230627	888	2.59	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
113	20240312	090905	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	9	2	1.00	6739933	7492	10.78	898	907	898	1167	629	898	899.62	0.36	-685	940	918	903	881	866	911	874	28	269	100	610	1	1	27887050	253	-6.43	0.70	12	0.03	-141.00	1303.00	1450	20230627	-37.45	888	20240311	2.14	1148	-20.99	20240103	888	2.14	20240311	1450	-37.45	20230627	888	2.14	20240311	1.08	N	225430	100	27 억	100605	N	N	N	N
114	20240311	160902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	898	-22	5	-2.39	61296950	67527	121.83	920	925	888	1196	644	920	907.74	0.36	-663	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	250	-6.37	0.69	12	0.24	-141.00	1303.00	1450	20230627	-38.07	888	20240311	1.13	1148	-21.78	20240103	888	1.13	20240311	1450	-38.07	20230627	888	1.13	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
115	20240311	150900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-18	5	-1.96	58766264	64711	116.75	920	925	888	1196	644	920	908.13	0.36	-338	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	252	-6.40	0.69	12	0.23	-141.00	1303.00	1450	20230627	-37.79	888	20240311	1.58	1148	-21.43	20240103	888	1.58	20240311	1450	-37.79	20230627	888	1.58	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
116	20240311	140859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-18	5	-1.96	53755657	59156	106.73	920	925	888	1196	644	920	908.71	0.36	-411	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	252	-6.40	0.69	12	0.21	-141.00	1303.00	1450	20230627	-37.79	888	20240311	1.58	1148	-21.43	20240103	888	1.58	20240311	1450	-37.79	20230627	888	1.58	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
117	20240311	130900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	907	-13	5	-1.41	52932675	58245	105.08	920	925	888	1196	644	920	908.79	0.36	-403	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	253	-6.43	0.70	12	0.21	-141.00	1303.00	1450	20230627	-37.45	888	20240311	2.14	1148	-20.99	20240103	888	2.14	20240311	1450	-37.45	20230627	888	2.14	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
118	20240311	120902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	912	-8	5	-0.87	52249023	57492	103.72	920	925	888	1196	644	920	908.81	0.36	-394	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	254	-6.47	0.70	12	0.21	-141.00	1303.00	1450	20230627	-37.10	888	20240311	2.70	1148	-20.56	20240103	888	2.70	20240311	1450	-37.10	20230627	888	2.70	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
119	20240311	110858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	913	-7	5	-0.76	28177661	31098	56.11	920	925	888	1196	644	920	906.09	0.36	-739	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	255	-6.48	0.70	12	0.11	-141.00	1303.00	1450	20230627	-37.03	888	20240311	2.82	1148	-20.47	20240103	888	2.82	20240311	1450	-37.03	20230627	888	2.82	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
120	20240311	100848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-16	5	-1.74	21847411	24142	43.56	920	925	888	1196	644	920	904.95	0.36	-293	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	252	-6.41	0.69	12	0.09	-141.00	1303.00	1450	20230627	-37.66	888	20240311	1.80	1148	-21.25	20240103	888	1.80	20240311	1450	-37.66	20230627	888	1.80	20240311	1.09	N	225430	100	27 억	101268	N	N	N	N
121	20240311	090853	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-5	5	-0.54	6072657	6602	11.91	920	925	914	1196	644	920	919.82	0.36	-424	931	925	915	909	899	928	912	28	276	100	620	1	1	27887050	255	-6.49	0.70	12	0.02	-141.00	1303.00	1450	20230627	-36.90	905	20240308	1.10	1148	-20.30	20240103	905	1.10	20240308	1450	-36.90	20230627	905	1.10	20240308	1.09	N	225430	100	27 억	101268	N	N	N	N
122	20240308	160858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	920	0	3	0.00	50462368	55400	104.40	920	921	905	1196	644	920	910.87	0.36	303	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	257	-6.52	0.71	12	0.20	-141.00	1303.00	1450	20230627	-36.55	905	20240308	1.66	1148	-19.86	20240103	905	1.66	20240308	1450	-36.55	20230627	905	1.66	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
123	20240308	150858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-12	5	-1.30	40328637	44290	83.46	920	921	905	1196	644	920	910.56	0.36	336	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	253	-6.44	0.70	12	0.16	-141.00	1303.00	1450	20230627	-37.38	905	20240308	0.33	1148	-20.91	20240103	905	0.33	20240308	1450	-37.38	20230627	905	0.33	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
124	20240308	140849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	909	-11	5	-1.20	39308830	43167	81.35	920	921	905	1196	644	920	910.62	0.36	338	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	253	-6.45	0.70	12	0.15	-141.00	1303.00	1450	20230627	-37.31	905	20240308	0.44	1148	-20.82	20240103	905	0.44	20240308	1450	-37.31	20230627	905	0.44	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
125	20240308	130848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-12	5	-1.30	33585304	36851	69.45	920	921	908	1196	644	920	911.38	0.36	335	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	253	-6.44	0.70	12	0.13	-141.00	1303.00	1450	20230627	-37.38	908	20240308	0.00	1148	-20.91	20240103	908	0.00	20240308	1450	-37.38	20230627	908	0.00	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
126	20240308	120849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-12	5	-1.30	26776539	29362	55.33	920	921	908	1196	644	920	911.95	0.36	369	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	253	-6.44	0.70	12	0.11	-141.00	1303.00	1450	20230627	-37.38	908	20240308	0.00	1148	-20.91	20240103	908	0.00	20240308	1450	-37.38	20230627	908	0.00	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
127	20240308	110851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	910	-10	5	-1.09	22788535	24975	47.06	920	921	908	1196	644	920	912.45	0.36	725	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	254	-6.45	0.70	12	0.09	-141.00	1303.00	1450	20230627	-37.24	908	20240308	0.22	1148	-20.73	20240103	908	0.22	20240308	1450	-37.24	20230627	908	0.22	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
128	20240308	100846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-12	5	-1.30	16395635	17946	33.82	920	921	908	1196	644	920	913.61	0.36	270	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	253	-6.44	0.70	12	0.06	-141.00	1303.00	1450	20230627	-37.38	908	20240308	0.00	1148	-20.91	20240103	908	0.00	20240308	1450	-37.38	20230627	908	0.00	20240308	1.10	N	225430	100	27 억	100932	N	N	N	N
129	20240308	090847	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	0	3	0.00	2316576	2518	4.75	920	921	919	1196	644	920	920.01	0.36	-68	944	931	923	910	902	938	917	28	276	100	620	1	1	27887050	257	-6.52	0.71	12	0.01	-141.00	1303.00	1450	20230627	-36.55	915	20240306	0.55	1148	-19.86	20240103	915	0.55	20240306	1450	-36.55	20230627	915	0.55	20240306	1.10	N	225430	100	27 억	100932	N	N	N	N
130	20240307	160847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	920	-16	5	-1.71	48820865	53037	85.39	918	936	915	1216	656	936	920.51	0.37	-1274	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	257	-6.52	0.71	12	0.19	-141.00	1303.00	1450	20230627	-36.55	915	20240307	0.55	1148	-19.86	20240103	915	0.55	20240307	1450	-36.55	20230627	915	0.55	20240307	1.10	N	225430	100	27 억	102206	N	N	N	N
131	20240307	150828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	918	-18	5	-1.92	41641806	45218	72.80	918	936	915	1216	656	936	920.91	0.37	-1274	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	256	-6.51	0.70	12	0.16	-141.00	1303.00	1450	20230627	-36.69	915	20240307	0.33	1148	-20.03	20240103	915	0.33	20240307	1450	-36.69	20230627	915	0.33	20240307	1.10	N	225430	100	27 억	102206	N	N	N	N
132	20240307	140832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	-19	5	-2.03	40018346	43452	69.96	918	936	915	1216	656	936	920.98	0.37	-1233	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	256	-6.50	0.70	12	0.16	-141.00	1303.00	1450	20230627	-36.76	915	20240307	0.22	1148	-20.12	20240103	915	0.22	20240307	1450	-36.76	20230627	915	0.22	20240307	1.10	N	225430	100	27 억	102206	N	N	N	N
133	20240307	130837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	-13	5	-1.39	36187145	39282	63.24	918	936	915	1216	656	936	921.21	0.37	-1164	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	257	-6.55	0.71	12	0.14	-141.00	1303.00	1450	20230627	-36.34	915	20240307	0.87	1148	-19.60	20240103	915	0.87	20240307	1450	-36.34	20230627	915	0.87	20240307	1.10	N	225430	100	27 억	102206	N	N	N	N
134	20240307	120841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	924	-12	5	-1.28	34761891	37731	60.75	918	936	915	1216	656	936	921.31	0.37	-1041	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	258	-6.55	0.71	12	0.14	-141.00	1303.00	1450	20230627	-36.28	915	20240307	0.98	1148	-19.51	20240103	915	0.98	20240307	1450	-36.28	20230627	915	0.98	20240307	1.10	N	225430	100	27 억	102206	N	N	N	N
135	20240307	110845	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-16	5	-1.71	24088172	26101	42.02	918	936	917	1216	656	936	922.88	0.37	-1002	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	257	-6.52	0.71	12	0.09	-141.00	1303.00	1450	20230627	-36.55	915	20240306	0.55	1148	-19.86	20240103	915	0.55	20240306	1450	-36.55	20230627	915	0.55	20240306	1.10	N	225430	100	27 억	102206	N	N	N	N
136	20240307	100839	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-12	5	-1.28	9513167	10272	16.54	918	936	917	1216	656	936	926.13	0.37	-578	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	258	-6.55	0.71	12	0.04	-141.00	1303.00	1450	20230627	-36.28	915	20240306	0.98	1148	-19.51	20240103	915	0.98	20240306	1450	-36.28	20230627	915	0.98	20240306	1.10	N	225430	100	27 억	102206	N	N	N	N
137	20240307	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-1	5	-0.11	4187266	4513	7.27	918	936	918	1216	656	936	927.82	0.37	-231	978	957	936	915	894	946	904	28	280	100	630	1	1	27887050	261	-6.63	0.72	12	0.02	-141.00	1303.00	1450	20230627	-35.52	915	20240306	2.19	1148	-18.55	20240103	915	2.19	20240306	1450	-35.52	20230627	915	2.19	20240306	1.10	N	225430	100	27 억	102206	N	N	N	N
138	20240306	160836	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	936	-21	5	-2.19	58070463	62113	60.77	957	957	915	1244	670	957	934.92	0.37	252	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	261	-6.64	0.72	12	0.22	-141.00	1303.00	1450	20230627	-35.45	915	20240306	2.30	1148	-18.47	20240103	915	2.30	20240306	1450	-35.45	20230627	915	2.30	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
139	20240306	150837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	936	-21	5	-2.19	55733271	59616	58.32	957	957	915	1244	670	957	934.87	0.37	251	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	261	-6.64	0.72	12	0.21	-141.00	1303.00	1450	20230627	-35.45	915	20240306	2.30	1148	-18.47	20240103	915	2.30	20240306	1450	-35.45	20230627	915	2.30	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
140	20240306	140842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	931	-26	5	-2.72	55060171	58897	57.62	957	957	915	1244	670	957	934.86	0.37	367	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	260	-6.60	0.71	12	0.21	-141.00	1303.00	1450	20230627	-35.79	915	20240306	1.75	1148	-18.90	20240103	915	1.75	20240306	1450	-35.79	20230627	915	1.75	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
141	20240306	130842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	-34	5	-3.55	52811628	56466	55.24	957	957	915	1244	670	957	935.28	0.37	339	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	257	-6.55	0.71	12	0.20	-141.00	1303.00	1450	20230627	-36.34	915	20240306	0.87	1148	-19.60	20240103	915	0.87	20240306	1450	-36.34	20230627	915	0.87	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
142	20240306	120840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	920	-37	5	-3.87	47022858	50173	49.09	957	957	915	1244	670	957	937.21	0.37	339	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	257	-6.52	0.71	12	0.18	-141.00	1303.00	1450	20230627	-36.55	915	20240306	0.55	1148	-19.86	20240103	915	0.55	20240306	1450	-36.55	20230627	915	0.55	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
143	20240306	110838	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	935	-22	5	-2.30	27682843	29295	28.66	957	957	935	1244	670	957	944.97	0.37	58	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	261	-6.63	0.72	12	0.11	-141.00	1303.00	1450	20230627	-35.52	935	20240306	0.00	1148	-18.55	20240103	935	0.00	20240306	1450	-35.52	20230627	935	0.00	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
144	20240306	100819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	947	-10	5	-1.04	9221414	9657	9.45	957	957	941	1244	670	957	954.89	0.37	-505	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	264	-6.72	0.73	12	0.03	-141.00	1303.00	1450	20230627	-34.69	941	20240306	0.64	1148	-17.51	20240103	941	0.64	20240306	1450	-34.69	20230627	941	0.64	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
145	20240306	090836	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	957	0	3	0.00	3683325	3857	3.77	957	957	951	1244	670	957	954.97	0.37	-421	979	967	959	947	939	964	944	28	287	100	650	1	1	27887050	267	-6.79	0.73	12	0.01	-141.00	1303.00	1450	20230627	-34.00	951	20240306	0.63	1148	-16.64	20240103	951	0.63	20240306	1450	-34.00	20230627	951	0.63	20240306	1.12	N	225430	100	27 억	101954	N	N	N	N
146	20240305	160832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	957	-13	5	-1.34	97960987	102216	183.82	971	971	951	1261	679	970	958.37	0.37	-279	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	267	-6.79	0.73	12	0.37	-141.00	1303.00	1450	20230627	-34.00	951	20240305	0.63	1148	-16.64	20240103	951	0.63	20240305	1450	-34.00	20230627	951	0.63	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
147	20240305	150832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	956	-14	5	-1.44	93288986	97323	175.02	971	971	951	1261	679	970	958.55	0.37	-185	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	267	-6.78	0.73	12	0.35	-141.00	1303.00	1450	20230627	-34.07	951	20240305	0.53	1148	-16.72	20240103	951	0.53	20240305	1450	-34.07	20230627	951	0.53	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
148	20240305	140820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	952	-18	5	-1.86	89203344	93034	167.30	971	971	951	1261	679	970	958.83	0.37	861	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	265	-6.75	0.73	12	0.33	-141.00	1303.00	1450	20230627	-34.34	951	20240305	0.11	1148	-17.07	20240103	951	0.11	20240305	1450	-34.34	20230627	951	0.11	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
149	20240305	130822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	955	-15	5	-1.55	69122981	71940	129.37	971	971	955	1261	679	970	960.84	0.37	1342	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	266	-6.77	0.73	12	0.26	-141.00	1303.00	1450	20230627	-34.14	955	20240305	0.00	1148	-16.81	20240103	955	0.00	20240305	1450	-34.14	20230627	955	0.00	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
150	20240305	120825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	957	-13	5	-1.34	61979281	64472	115.94	971	971	957	1261	679	970	961.34	0.37	1394	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	267	-6.79	0.73	12	0.23	-141.00	1303.00	1450	20230627	-34.00	957	20240305	0.00	1148	-16.64	20240103	957	0.00	20240305	1450	-34.00	20230627	957	0.00	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
151	20240305	110825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	959	-11	5	-1.13	49370744	51311	92.27	971	971	958	1261	679	970	962.19	0.37	1417	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	267	-6.80	0.74	12	0.18	-141.00	1303.00	1450	20230627	-33.86	958	20240305	0.10	1148	-16.46	20240103	958	0.10	20240305	1450	-33.86	20230627	958	0.10	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
152	20240305	100822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	963	-7	5	-0.72	29320692	30445	54.75	971	971	959	1261	679	970	963.07	0.37	1287	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	269	-6.83	0.74	12	0.11	-141.00	1303.00	1450	20230627	-33.59	959	20240305	0.42	1148	-16.11	20240103	959	0.42	20240305	1450	-33.59	20230627	959	0.42	20240305	1.14	N	225430	100	27 억	102233	N	N	N	N
153	20240305	090821	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-2	5	-0.21	2909807	3001	5.40	971	971	968	1261	679	970	969.61	0.37	-73	988	978	973	963	958	976	961	28	291	100	650	1	1	27887050	270	-6.87	0.74	12	0.01	-141.00	1303.00	1450	20230627	-33.24	962	20231201	0.62	1148	-15.68	20240103	968	0.00	20240305	1450	-33.24	20230627	962	0.62	20231201	1.14	N	225430	100	27 억	102233	N	N	N	N
154	20240304	160823	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-9	5	-0.92	54134357	55608	112.78	974	983	968	1272	686	979	973.50	0.36	1220	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	271	-6.88	0.74	12	0.20	-141.00	1303.00	1450	20230627	-33.10	962	20231201	0.83	1148	-15.51	20240103	968	0.21	20240304	1450	-33.10	20230627	962	0.83	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
155	20240304	150819	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-9	5	-0.92	49621944	50956	103.34	974	983	968	1272	686	979	973.82	0.36	1430	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	271	-6.88	0.74	12	0.18	-141.00	1303.00	1450	20230627	-33.10	962	20231201	0.83	1148	-15.51	20240103	968	0.21	20240304	1450	-33.10	20230627	962	0.83	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
156	20240304	140747	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-6	5	-0.61	49434621	50763	102.95	974	983	968	1272	686	979	973.83	0.36	1468	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	271	-6.90	0.75	12	0.18	-141.00	1303.00	1450	20230627	-32.90	962	20231201	1.14	1148	-15.24	20240103	968	0.52	20240304	1450	-32.90	20230627	962	1.14	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
157	20240304	130814	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-11	5	-1.12	45404770	46601	94.51	974	983	968	1272	686	979	974.33	0.36	1370	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	270	-6.87	0.74	12	0.17	-141.00	1303.00	1450	20230627	-33.24	962	20231201	0.62	1148	-15.68	20240103	968	0.00	20240304	1450	-33.24	20230627	962	0.62	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
158	20240304	120749	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	-1	5	-0.10	36822614	37765	76.59	974	983	968	1272	686	979	975.05	0.36	1152	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	273	-6.94	0.75	12	0.14	-141.00	1303.00	1450	20230627	-32.55	962	20231201	1.66	1148	-14.81	20240103	968	1.03	20240304	1450	-32.55	20230627	962	1.66	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
159	20240304	110807	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	1	2	0.10	36696407	37636	76.33	974	983	968	1272	686	979	975.03	0.36	1156	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	273	-6.95	0.75	12	0.13	-141.00	1303.00	1450	20230627	-32.41	962	20231201	1.87	1148	-14.63	20240103	968	1.24	20240304	1450	-32.41	20230627	962	1.87	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
160	20240304	100807	57	100.00	KOSDAQ		화학	N	N	N	N	N	972	-7	5	-0.72	20655083	21152	42.90	974	983	970	1272	686	979	976.51	0.36	51	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	271	-6.89	0.75	12	0.08	-141.00	1303.00	1450	20230627	-32.97	962	20231201	1.04	1148	-15.33	20240103	970	0.21	20240304	1450	-32.97	20230627	962	1.04	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N
161	20240304	090809	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	1	2	0.10	2936575	3011	6.11	974	980	974	1272	686	979	975.28	0.36	-95	1009	993	984	968	959	1002	977	28	293	100	660	1	1	27887050	273	-6.95	0.75	12	0.01	-141.00	1303.00	1450	20230627	-32.41	962	20231201	1.87	1148	-14.63	20240103	971	0.93	20240228	1450	-32.41	20230627	962	1.87	20231201	1.14	N	225430	100	27 억	101013	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History