KissMeData/104480/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160746	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1657	14	2	0.85	220269391	133719	69.21	1644	1659	1637	2135	1151	1643	1647.25	1.15	-10791	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1506	0.55	0.16	12	0.15	3028.00	10429.00	3005	20230405	-44.86	1637	20240329	1.22	2195	-24.51	20240115	1637	1.22	20240329	3005	-44.86	20230405	1637	1.22	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
3	20240329	150749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1645	2	2	0.12	169195505	102849	53.23	1644	1653	1637	2135	1151	1643	1645.09	1.15	-10219	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1495	0.54	0.16	12	0.11	3028.00	10429.00	3005	20230405	-45.26	1637	20240329	0.49	2195	-25.06	20240115	1637	0.49	20240329	3005	-45.26	20230405	1637	0.49	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
4	20240329	140744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1643	0	3	0.00	146018885	88749	45.94	1644	1653	1637	2135	1151	1643	1645.30	1.15	-10091	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1493	0.54	0.16	12	0.10	3028.00	10429.00	3005	20230405	-45.32	1637	20240329	0.37	2195	-25.15	20240115	1637	0.37	20240329	3005	-45.32	20230405	1637	0.37	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
5	20240329	130733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1645	2	2	0.12	122875247	74658	38.64	1644	1653	1637	2135	1151	1643	1645.84	1.15	-9900	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1495	0.54	0.16	12	0.08	3028.00	10429.00	3005	20230405	-45.26	1637	20240329	0.49	2195	-25.06	20240115	1637	0.49	20240329	3005	-45.26	20230405	1637	0.49	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
6	20240329	120741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1648	5	2	0.30	92187684	55999	28.98	1644	1653	1637	2135	1151	1643	1646.24	1.15	-1222	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1498	0.54	0.16	12	0.06	3028.00	10429.00	3005	20230405	-45.16	1637	20240329	0.67	2195	-24.92	20240115	1637	0.67	20240329	3005	-45.16	20230405	1637	0.67	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
7	20240329	110730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1650	7	2	0.43	71060065	43184	22.35	1644	1653	1637	2135	1151	1643	1645.52	1.15	-882	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1500	0.54	0.16	12	0.05	3028.00	10429.00	3005	20230405	-45.09	1637	20240329	0.79	2195	-24.83	20240115	1637	0.79	20240329	3005	-45.09	20230405	1637	0.79	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
8	20240329	100732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1645	2	2	0.12	49960190	30382	15.73	1644	1650	1637	2135	1151	1643	1644.40	1.15	-676	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1495	0.54	0.16	12	0.03	3028.00	10429.00	3005	20230405	-45.26	1637	20240329	0.49	2195	-25.06	20240115	1637	0.49	20240329	3005	-45.26	20230405	1637	0.49	20240329	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
9	20240329	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1644	1	2	0.06	1879528	1143	0.59	1644	1650	1644	2135	1151	1643	1644.38	1.15	-82	1675	1659	1649	1633	1623	1654	1628	454	492	500	1180	1	1	90895434	1494	0.54	0.16	12	0.00	3028.00	10429.00	3005	20230405	-45.29	1639	20240328	0.31	2195	-25.10	20240115	1639	0.31	20240328	3005	-45.29	20230405	1639	0.31	20240328	2.77	N	104480	500	454 억	1042027	N	N	2	N	N
10	20240328	160738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1643	-11	5	-0.67	316317678	192362	66.88	1660	1665	1639	2150	1158	1654	1644.39	1.18	-34008	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1493	0.54	0.16	12	0.21	3028.00	10429.00	3005	20230405	-45.32	1639	20240328	0.24	2195	-25.15	20240115	1639	0.24	20240328	3005	-45.32	20230405	1639	0.24	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
11	20240328	150738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1644	-10	5	-0.60	289970753	176321	61.31	1660	1665	1639	2150	1158	1654	1644.56	1.18	-33456	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1494	0.54	0.16	12	0.19	3028.00	10429.00	3005	20230405	-45.29	1639	20240328	0.31	2195	-25.10	20240115	1639	0.31	20240328	3005	-45.29	20230405	1639	0.31	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
12	20240328	140729	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1640	-14	5	-0.85	268277469	163100	56.71	1660	1665	1639	2150	1158	1654	1644.86	1.18	-33429	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1491	0.54	0.16	12	0.18	3028.00	10429.00	3005	20230405	-45.42	1639	20240328	0.06	2195	-25.28	20240115	1639	0.06	20240328	3005	-45.42	20230405	1639	0.06	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
13	20240328	130728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1649	-5	5	-0.30	230091749	139830	48.62	1660	1665	1639	2150	1158	1654	1645.51	1.18	-33378	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1499	0.54	0.16	12	0.15	3028.00	10429.00	3005	20230405	-45.12	1639	20240328	0.61	2195	-24.87	20240115	1639	0.61	20240328	3005	-45.12	20230405	1639	0.61	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
14	20240328	120732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1652	-2	5	-0.12	200654232	121913	42.39	1660	1665	1639	2150	1158	1654	1645.88	1.18	-33197	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1502	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-45.02	1639	20240328	0.79	2195	-24.74	20240115	1639	0.79	20240328	3005	-45.02	20230405	1639	0.79	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
15	20240328	110731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1641	-13	5	-0.79	162228130	98514	34.25	1660	1665	1639	2150	1158	1654	1646.75	1.18	-33134	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1492	0.54	0.16	12	0.11	3028.00	10429.00	3005	20230405	-45.39	1639	20240328	0.12	2195	-25.24	20240115	1639	0.12	20240328	3005	-45.39	20230405	1639	0.12	20240328	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
16	20240328	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1651	-3	5	-0.18	66702016	40331	14.02	1660	1665	1645	2150	1158	1654	1653.86	1.18	-7136	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1501	0.55	0.16	12	0.04	3028.00	10429.00	3005	20230405	-45.06	1640	20231024	0.67	2195	-24.78	20240115	1642	0.55	20240320	3005	-45.06	20230405	1640	0.67	20231024	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
17	20240328	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1665	11	2	0.67	15575185	9374	3.26	1660	1665	1656	2150	1158	1654	1661.53	1.18	533	1706	1679	1666	1639	1626	1673	1633	454	496	500	1190	1	1	90895434	1513	0.55	0.16	12	0.01	3028.00	10429.00	3005	20230405	-44.59	1640	20231024	1.52	2195	-24.15	20240115	1642	1.40	20240320	3005	-44.59	20230405	1640	1.52	20231024	2.77	N	104480	500	454 억	1076048	N	N	2	N	N
18	20240327	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1654	-19	5	-1.14	459430978	275838	191.50	1673	1693	1653	2170	1172	1673	1665.65	1.22	-44200	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1503	0.55	0.16	12	0.30	3028.00	10429.00	3005	20230405	-44.96	1640	20231024	0.85	2195	-24.65	20240115	1642	0.73	20240320	3005	-44.96	20230405	1640	0.85	20231024	2.77	N	104480	500	454 억	1105107	N	N	2	N	N
19	20240327	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1663	-10	5	-0.60	424129062	254507	176.69	1673	1693	1653	2170	1172	1673	1666.47	1.22	-43333	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1512	0.55	0.16	12	0.28	3028.00	10429.00	3005	20230405	-44.66	1640	20231024	1.40	2195	-24.24	20240115	1642	1.28	20240320	3005	-44.66	20230405	1640	1.40	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
20	20240327	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1655	-18	5	-1.08	407585276	244522	169.76	1673	1693	1653	2170	1172	1673	1666.87	1.22	-42916	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1504	0.55	0.16	12	0.27	3028.00	10429.00	3005	20230405	-44.93	1640	20231024	0.91	2195	-24.60	20240115	1642	0.79	20240320	3005	-44.93	20230405	1640	0.91	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
21	20240327	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1668	-5	5	-0.30	342531795	205237	142.48	1673	1693	1657	2170	1172	1673	1668.96	1.22	-39689	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1516	0.55	0.16	12	0.23	3028.00	10429.00	3005	20230405	-44.49	1640	20231024	1.71	2195	-24.01	20240115	1642	1.58	20240320	3005	-44.49	20230405	1640	1.71	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
22	20240327	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1669	-4	5	-0.24	265839115	159046	110.42	1673	1693	1662	2170	1172	1673	1671.46	1.22	-35902	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1517	0.55	0.16	12	0.17	3028.00	10429.00	3005	20230405	-44.46	1640	20231024	1.77	2195	-23.96	20240115	1642	1.64	20240320	3005	-44.46	20230405	1640	1.77	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
23	20240327	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1663	-10	5	-0.60	220607959	131855	91.54	1673	1693	1662	2170	1172	1673	1673.11	1.22	-35143	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1512	0.55	0.16	12	0.15	3028.00	10429.00	3005	20230405	-44.66	1640	20231024	1.40	2195	-24.24	20240115	1642	1.28	20240320	3005	-44.66	20230405	1640	1.40	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
24	20240327	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1670	-3	5	-0.18	113278998	67491	46.85	1673	1693	1668	2170	1172	1673	1678.43	1.22	-1691	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1518	0.55	0.16	12	0.07	3028.00	10429.00	3005	20230405	-44.43	1640	20231024	1.83	2195	-23.92	20240115	1642	1.71	20240320	3005	-44.43	20230405	1640	1.83	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
25	20240327	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1677	4	2	0.24	5999169	3584	2.49	1673	1678	1668	2170	1172	1673	1673.88	1.22	-2413	1689	1680	1673	1664	1657	1677	1661	454	497	500	1200	1	1	90895434	1524	0.55	0.16	12	0.00	3028.00	10429.00	3005	20230405	-44.19	1640	20231024	2.26	2195	-23.60	20240115	1642	2.13	20240320	3005	-44.19	20230405	1640	2.26	20231024	2.77	N	104480	500	454 억	1105107	N	N	1	N	N
26	20240326	160635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1673	-2	5	-0.12	240865772	143974	116.90	1675	1682	1666	2175	1173	1675	1672.98	1.20	11289	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1521	0.55	0.16	12	0.16	3028.00	10429.00	3005	20230405	-44.33	1640	20231024	2.01	2195	-23.78	20240115	1642	1.89	20240320	3005	-44.33	20230405	1640	2.01	20231024	2.76	N	104480	500	454 억	1093818	N	N	1	N	N
27	20240326	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1668	-7	5	-0.42	220346533	131699	106.93	1675	1682	1666	2175	1173	1675	1673.11	1.20	16189	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1516	0.55	0.16	12	0.14	3028.00	10429.00	3005	20230405	-44.49	1640	20231024	1.71	2195	-24.01	20240115	1642	1.58	20240320	3005	-44.49	20230405	1640	1.71	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
28	20240326	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1669	-6	5	-0.36	202121817	120769	98.06	1675	1682	1666	2175	1173	1675	1673.62	1.20	18253	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1517	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-44.46	1640	20231024	1.77	2195	-23.96	20240115	1642	1.64	20240320	3005	-44.46	20230405	1640	1.77	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
29	20240326	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1673	-2	5	-0.12	162482857	97040	78.79	1675	1682	1666	2175	1173	1675	1674.39	1.20	19479	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1521	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.33	1640	20231024	2.01	2195	-23.78	20240115	1642	1.89	20240320	3005	-44.33	20230405	1640	2.01	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
30	20240326	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1675	0	3	0.00	144132834	86084	69.90	1675	1682	1666	2175	1173	1675	1674.33	1.20	20212	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1522	0.55	0.16	12	0.09	3028.00	10429.00	3005	20230405	-44.26	1640	20231024	2.13	2195	-23.69	20240115	1642	2.01	20240320	3005	-44.26	20230405	1640	2.13	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
31	20240326	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1679	4	2	0.24	119210366	71189	57.80	1675	1682	1666	2175	1173	1675	1674.56	1.20	13788	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1526	0.55	0.16	12	0.08	3028.00	10429.00	3005	20230405	-44.13	1640	20231024	2.38	2195	-23.51	20240115	1642	2.25	20240320	3005	-44.13	20230405	1640	2.38	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
32	20240326	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1680	5	2	0.30	88863520	53098	43.11	1675	1682	1666	2175	1173	1675	1673.58	1.20	14996	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1527	0.55	0.16	12	0.06	3028.00	10429.00	3005	20230405	-44.09	1640	20231024	2.44	2195	-23.46	20240115	1642	2.31	20240320	3005	-44.09	20230405	1640	2.44	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
33	20240326	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1668	-7	5	-0.42	11620922	6940	5.63	1675	1680	1666	2175	1173	1675	1674.48	1.20	-960	1691	1683	1667	1659	1643	1687	1663	454	500	500	1200	1	1	90895434	1516	0.55	0.16	12	0.01	3028.00	10429.00	3005	20230405	-44.49	1640	20231024	1.71	2195	-24.01	20240115	1642	1.58	20240320	3005	-44.49	20230405	1640	1.71	20231024	2.76	N	104480	500	454 억	1093818	N	N	3	N	N
34	20240325	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1675	17	2	1.03	202391173	121888	124.70	1658	1675	1651	2155	1161	1658	1660.28	1.19	16143	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1522	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-44.26	1640	20231024	2.13	2195	-23.69	20240115	1642	2.01	20240320	3005	-44.26	20230405	1640	2.13	20231024	2.75	N	104480	500	454 억	1078243	N	N	3	N	N
35	20240325	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1668	10	2	0.60	183615247	110653	113.21	1658	1674	1651	2155	1161	1658	1659.38	1.19	14187	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1516	0.55	0.16	12	0.12	3028.00	10429.00	3005	20230405	-44.49	1640	20231024	1.71	2195	-24.01	20240115	1642	1.58	20240320	3005	-44.49	20230405	1640	1.71	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
36	20240325	140756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1660	2	2	0.12	146542592	88384	90.43	1658	1674	1651	2155	1161	1658	1658.02	1.19	6982	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1509	0.55	0.16	12	0.10	3028.00	10429.00	3005	20230405	-44.76	1640	20231024	1.22	2195	-24.37	20240115	1642	1.10	20240320	3005	-44.76	20230405	1640	1.22	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
37	20240325	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1663	5	2	0.30	126909375	76559	78.33	1658	1674	1651	2155	1161	1658	1657.67	1.19	2600	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1512	0.55	0.16	12	0.08	3028.00	10429.00	3005	20230405	-44.66	1640	20231024	1.40	2195	-24.24	20240115	1642	1.28	20240320	3005	-44.66	20230405	1640	1.40	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
38	20240325	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1662	4	2	0.24	105609753	63725	65.20	1658	1674	1651	2155	1161	1658	1657.27	1.19	1811	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1511	0.55	0.16	12	0.07	3028.00	10429.00	3005	20230405	-44.69	1640	20231024	1.34	2195	-24.28	20240115	1642	1.22	20240320	3005	-44.69	20230405	1640	1.34	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
39	20240325	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1658	0	3	0.00	84078098	50759	51.93	1658	1674	1651	2155	1161	1658	1656.42	1.19	1810	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1507	0.55	0.16	12	0.06	3028.00	10429.00	3005	20230405	-44.83	1640	20231024	1.10	2195	-24.46	20240115	1642	0.97	20240320	3005	-44.83	20230405	1640	1.10	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
40	20240325	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1655	-3	5	-0.18	62765344	37914	38.79	1658	1674	1651	2155	1161	1658	1655.47	1.19	3389	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1504	0.55	0.16	12	0.04	3028.00	10429.00	3005	20230405	-44.93	1640	20231024	0.91	2195	-24.60	20240115	1642	0.79	20240320	3005	-44.93	20230405	1640	0.91	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
41	20240325	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1657	-1	5	-0.06	11026294	6636	6.79	1658	1674	1655	2155	1161	1658	1661.59	1.19	-2740	1675	1666	1655	1646	1635	1671	1651	454	497	500	1190	1	1	90895434	1506	0.55	0.16	12	0.01	3028.00	10429.00	3005	20230405	-44.86	1640	20231024	1.04	2195	-24.51	20240115	1642	0.91	20240320	3005	-44.86	20230405	1640	1.04	20231024	2.75	N	104480	500	454 억	1078243	N	N	2	N	N
42	20240322	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1658	12	2	0.73	160669116	97477	64.52	1650	1664	1644	2135	1153	1646	1648.29	1.18	-969	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1507	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.83	1640	20231024	1.10	2195	-24.46	20240115	1642	0.97	20240320	3005	-44.83	20230405	1640	1.10	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
43	20240322	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1648	2	2	0.12	143709200	87201	57.71	1650	1664	1644	2135	1153	1646	1648.03	1.18	-23	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1498	0.54	0.16	12	0.10	3028.00	10429.00	3005	20230405	-45.16	1640	20231024	0.49	2195	-24.92	20240115	1642	0.37	20240320	3005	-45.16	20230405	1640	0.49	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
44	20240322	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1648	2	2	0.12	111077426	67411	44.62	1650	1664	1644	2135	1153	1646	1647.78	1.18	4394	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1498	0.54	0.16	12	0.07	3028.00	10429.00	3005	20230405	-45.16	1640	20231024	0.49	2195	-24.92	20240115	1642	0.37	20240320	3005	-45.16	20230405	1640	0.49	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
45	20240322	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1650	4	2	0.24	98954552	60052	39.75	1650	1664	1644	2135	1153	1646	1647.83	1.18	3997	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1500	0.54	0.16	12	0.07	3028.00	10429.00	3005	20230405	-45.09	1640	20231024	0.61	2195	-24.83	20240115	1642	0.49	20240320	3005	-45.09	20230405	1640	0.61	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
46	20240322	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1649	3	2	0.18	90257697	54784	36.26	1650	1664	1644	2135	1153	1646	1647.53	1.18	3466	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1499	0.54	0.16	12	0.06	3028.00	10429.00	3005	20230405	-45.12	1640	20231024	0.55	2195	-24.87	20240115	1642	0.43	20240320	3005	-45.12	20230405	1640	0.55	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
47	20240322	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1650	4	2	0.24	81154109	49263	32.60	1650	1664	1644	2135	1153	1646	1647.38	1.18	2138	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1500	0.54	0.16	12	0.05	3028.00	10429.00	3005	20230405	-45.09	1640	20231024	0.61	2195	-24.83	20240115	1642	0.49	20240320	3005	-45.09	20230405	1640	0.61	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
48	20240322	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1658	12	2	0.73	72526328	44034	29.14	1650	1664	1644	2135	1153	1646	1647.07	1.18	2629	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1507	0.55	0.16	12	0.05	3028.00	10429.00	3005	20230405	-44.83	1640	20231024	1.10	2195	-24.46	20240115	1642	0.97	20240320	3005	-44.83	20230405	1640	1.10	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
49	20240322	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1650	4	2	0.24	8941764	5413	3.58	1650	1664	1650	2135	1153	1646	1652.51	1.18	-511	1690	1668	1655	1633	1620	1661	1626	454	489	500	1180	1	1	90895434	1500	0.54	0.16	12	0.01	3028.00	10429.00	3005	20230405	-45.09	1640	20231024	0.61	2195	-24.83	20240115	1642	0.49	20240320	3005	-45.09	20230405	1640	0.61	20231024	2.72	N	104480	500	454 억	1073434	N	N	2	N	N
50	20240321	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1646	1	2	0.06	248585307	150380	63.79	1647	1677	1642	2135	1152	1645	1653.05	1.17	9187	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1496	0.54	0.16	12	0.17	3028.00	10429.00	3005	20230405	-45.22	1640	20231024	0.37	2195	-25.01	20240115	1642	0.24	20240321	3005	-45.22	20230405	1640	0.37	20231024	2.71	N	104480	500	454 억	1064247	N	N	2	N	N
51	20240321	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1656	11	2	0.67	211456425	127873	54.24	1647	1677	1642	2135	1152	1645	1653.64	1.17	8276	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1505	0.55	0.16	12	0.14	3028.00	10429.00	3005	20230405	-44.89	1640	20231024	0.98	2195	-24.56	20240115	1642	0.85	20240321	3005	-44.89	20230405	1640	0.98	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
52	20240321	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1664	19	2	1.16	189855712	114849	48.72	1647	1677	1642	2135	1152	1645	1653.09	1.17	7630	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1513	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-44.63	1640	20231024	1.46	2195	-24.19	20240115	1642	1.34	20240321	3005	-44.63	20230405	1640	1.46	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
53	20240321	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1659	14	2	0.85	180015493	108924	46.20	1647	1677	1642	2135	1152	1645	1652.67	1.17	6930	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1508	0.55	0.16	12	0.12	3028.00	10429.00	3005	20230405	-44.79	1640	20231024	1.16	2195	-24.42	20240115	1642	1.04	20240321	3005	-44.79	20230405	1640	1.16	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
54	20240321	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1658	13	2	0.79	168557229	102037	43.28	1647	1677	1642	2135	1152	1645	1651.92	1.17	9212	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1507	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.83	1640	20231024	1.10	2195	-24.46	20240115	1642	0.97	20240321	3005	-44.83	20230405	1640	1.10	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
55	20240321	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1669	24	2	1.46	157613071	95456	40.49	1647	1677	1642	2135	1152	1645	1651.16	1.17	10453	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1517	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.46	1640	20231024	1.77	2195	-23.96	20240115	1642	1.64	20240321	3005	-44.46	20230405	1640	1.77	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
56	20240321	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1650	5	2	0.30	106955500	64972	27.56	1647	1665	1642	2135	1152	1645	1646.18	1.17	12332	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1500	0.54	0.16	12	0.07	3028.00	10429.00	3005	20230405	-45.09	1640	20231024	0.61	2195	-24.83	20240115	1642	0.49	20240321	3005	-45.09	20230405	1640	0.61	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
57	20240321	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1655	10	2	0.61	53862926	32733	13.89	1647	1665	1642	2135	1152	1645	1645.52	1.17	7848	1687	1666	1654	1633	1621	1660	1627	454	490	500	1180	1	1	90895434	1504	0.55	0.16	12	0.04	3028.00	10429.00	3005	20230405	-44.93	1640	20231024	0.91	2195	-24.60	20240115	1642	0.79	20240321	3005	-44.93	20230405	1640	0.91	20231024	2.71	N	104480	500	454 억	1064247	N	N	0	N	N
58	20240320	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1645	-18	5	-1.08	384260783	233137	159.41	1665	1675	1642	2160	1165	1663	1648.22	1.20	-33414	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1495	0.54	0.16	12	0.26	3028.00	10429.00	3005	20230405	-45.26	1640	20231024	0.30	2195	-25.06	20240115	1642	0.18	20240320	3005	-45.26	20230405	1640	0.30	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
59	20240320	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1645	-18	5	-1.08	364606191	221182	151.24	1665	1675	1642	2160	1165	1663	1648.44	1.20	-32326	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1495	0.54	0.16	12	0.24	3028.00	10429.00	3005	20230405	-45.26	1640	20231024	0.30	2195	-25.06	20240115	1642	0.18	20240320	3005	-45.26	20230405	1640	0.30	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
60	20240320	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1647	-16	5	-0.96	333334075	202189	138.25	1665	1675	1642	2160	1165	1663	1648.63	1.20	-28199	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1497	0.54	0.16	12	0.22	3028.00	10429.00	3005	20230405	-45.19	1640	20231024	0.43	2195	-24.97	20240115	1642	0.30	20240320	3005	-45.19	20230405	1640	0.43	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
61	20240320	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1648	-15	5	-0.90	317331765	192467	131.60	1665	1675	1642	2160	1165	1663	1648.76	1.20	-24760	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1498	0.54	0.16	12	0.21	3028.00	10429.00	3005	20230405	-45.16	1640	20231024	0.49	2195	-24.92	20240115	1642	0.37	20240320	3005	-45.16	20230405	1640	0.49	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
62	20240320	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1648	-15	5	-0.90	247586049	150062	102.61	1665	1675	1642	2160	1165	1663	1649.89	1.20	-25480	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1498	0.54	0.16	12	0.17	3028.00	10429.00	3005	20230405	-45.16	1640	20231024	0.49	2195	-24.92	20240115	1642	0.37	20240320	3005	-45.16	20230405	1640	0.49	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
63	20240320	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1644	-19	5	-1.14	232721470	141046	96.44	1665	1675	1642	2160	1165	1663	1649.97	1.20	-23821	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1494	0.54	0.16	12	0.16	3028.00	10429.00	3005	20230405	-45.29	1640	20231024	0.24	2195	-25.10	20240115	1642	0.12	20240320	3005	-45.29	20230405	1640	0.24	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
64	20240320	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1650	-13	5	-0.78	144109775	87187	59.62	1665	1675	1643	2160	1165	1663	1652.88	1.20	-21796	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1500	0.54	0.16	12	0.10	3028.00	10429.00	3005	20230405	-45.09	1640	20231024	0.61	2195	-24.83	20240115	1643	0.43	20240320	3005	-45.09	20230405	1640	0.61	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
65	20240320	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1664	1	2	0.06	3987013	2392	1.64	1665	1675	1663	2160	1165	1663	1666.81	1.20	-167	1697	1680	1669	1652	1641	1688	1660	454	497	500	1190	1	1	90895434	1513	0.55	0.16	12	0.00	3028.00	10429.00	3005	20230405	-44.63	1640	20231024	1.46	2195	-24.19	20240115	1658	0.36	20240319	3005	-44.63	20230405	1640	1.46	20231024	2.70	N	104480	500	454 억	1094047	N	N	1	N	N
66	20240319	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1663	-9	5	-0.54	240320158	144379	100.30	1661	1686	1658	2170	1171	1672	1664.51	1.20	340	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1512	0.55	0.16	12	0.16	3028.00	10429.00	3005	20230405	-44.66	1640	20231024	1.40	2195	-24.24	20240115	1658	0.30	20240319	3005	-44.66	20230405	1640	1.40	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
67	20240319	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1666	-6	5	-0.36	226960372	136346	94.72	1661	1686	1658	2170	1171	1672	1664.59	1.20	2005	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1514	0.55	0.16	12	0.15	3028.00	10429.00	3005	20230405	-44.56	1640	20231024	1.59	2195	-24.10	20240115	1658	0.48	20240319	3005	-44.56	20230405	1640	1.59	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
68	20240319	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1665	-7	5	-0.42	206673349	124155	86.25	1661	1686	1658	2170	1171	1672	1664.64	1.20	2714	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1513	0.55	0.16	12	0.14	3028.00	10429.00	3005	20230405	-44.59	1640	20231024	1.52	2195	-24.15	20240115	1658	0.42	20240319	3005	-44.59	20230405	1640	1.52	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
69	20240319	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1672	0	3	0.00	191507626	115039	79.92	1661	1686	1658	2170	1171	1672	1664.72	1.20	3718	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1520	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-44.36	1640	20231024	1.95	2195	-23.83	20240115	1658	0.84	20240319	3005	-44.36	20230405	1640	1.95	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
70	20240319	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1665	-7	5	-0.42	169823117	102010	70.87	1661	1686	1658	2170	1171	1672	1664.77	1.20	3697	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1513	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.59	1640	20231024	1.52	2195	-24.15	20240115	1658	0.42	20240319	3005	-44.59	20230405	1640	1.52	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
71	20240319	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1661	-11	5	-0.66	134626830	80913	56.21	1661	1686	1658	2170	1171	1672	1663.85	1.20	-3617	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1510	0.55	0.16	12	0.09	3028.00	10429.00	3005	20230405	-44.73	1640	20231024	1.28	2195	-24.33	20240115	1658	0.18	20240319	3005	-44.73	20230405	1640	1.28	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
72	20240319	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1674	2	2	0.12	88231450	53033	36.84	1661	1686	1658	2170	1171	1672	1663.71	1.20	-6726	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1522	0.55	0.16	12	0.06	3028.00	10429.00	3005	20230405	-44.29	1640	20231024	2.07	2195	-23.74	20240115	1658	0.97	20240319	3005	-44.29	20230405	1640	2.07	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
73	20240319	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1667	-5	5	-0.30	16430531	9882	6.86	1661	1672	1661	2170	1171	1672	1662.67	1.20	47	1706	1688	1680	1662	1654	1685	1659	454	498	500	1200	1	1	90895434	1515	0.55	0.16	12	0.01	3028.00	10429.00	3005	20230405	-44.53	1640	20231024	1.65	2195	-24.05	20240115	1661	0.36	20240319	3005	-44.53	20230405	1640	1.65	20231024	2.71	N	104480	500	454 억	1094360	N	N	1	N	N
74	20240318	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1672	-10	5	-0.59	241187050	143770	59.91	1682	1698	1672	2185	1178	1682	1677.70	1.23	-25828	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1520	0.55	0.16	12	0.16	3028.00	10429.00	3005	20230405	-44.36	1640	20231024	1.95	2195	-23.83	20240115	1672	0.00	20240318	3005	-44.36	20230405	1640	1.95	20231024	2.72	N	104480	500	454 억	1120198	N	N	1	N	N
75	20240318	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1675	-7	5	-0.42	198872121	118472	49.37	1682	1698	1672	2185	1178	1682	1678.64	1.23	-24403	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1522	0.55	0.16	12	0.13	3028.00	10429.00	3005	20230405	-44.26	1640	20231024	2.13	2195	-23.69	20240115	1672	0.18	20240318	3005	-44.26	20230405	1640	2.13	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
76	20240318	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1677	-5	5	-0.30	160492068	95549	39.82	1682	1698	1676	2185	1178	1682	1679.68	1.23	-10959	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1524	0.55	0.16	12	0.11	3028.00	10429.00	3005	20230405	-44.19	1640	20231024	2.26	2195	-23.60	20240115	1675	0.12	20240315	3005	-44.19	20230405	1640	2.26	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
77	20240318	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1682	0	3	0.00	129409152	77025	32.10	1682	1698	1676	2185	1178	1682	1680.09	1.23	-10252	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1529	0.56	0.16	12	0.08	3028.00	10429.00	3005	20230405	-44.03	1640	20231024	2.56	2195	-23.37	20240115	1675	0.42	20240315	3005	-44.03	20230405	1640	2.56	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
78	20240318	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1678	-4	5	-0.24	95344071	56714	23.63	1682	1698	1678	2185	1178	1682	1681.14	1.23	-10038	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1525	0.55	0.16	12	0.06	3028.00	10429.00	3005	20230405	-44.16	1640	20231024	2.32	2195	-23.55	20240115	1675	0.18	20240315	3005	-44.16	20230405	1640	2.32	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
79	20240318	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1683	1	2	0.06	66766845	39701	16.54	1682	1698	1678	2185	1178	1682	1681.74	1.23	-7800	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1530	0.56	0.16	12	0.04	3028.00	10429.00	3005	20230405	-43.99	1640	20231024	2.62	2195	-23.33	20240115	1675	0.48	20240315	3005	-43.99	20230405	1640	2.62	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
80	20240318	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1681	-1	5	-0.06	33854934	20137	8.39	1682	1698	1678	2185	1178	1682	1681.23	1.23	423	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1528	0.56	0.16	12	0.02	3028.00	10429.00	3005	20230405	-44.06	1640	20231024	2.50	2195	-23.42	20240115	1675	0.36	20240315	3005	-44.06	20230405	1640	2.50	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
81	20240318	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1692	10	2	0.59	9448111	5616	2.34	1682	1698	1682	2185	1178	1682	1682.36	1.23	2833	1748	1715	1695	1662	1642	1705	1652	454	503	500	1210	1	1	90895434	1538	0.56	0.16	12	0.01	3028.00	10429.00	3005	20230405	-43.69	1640	20231024	3.17	2195	-22.92	20240115	1675	1.01	20240315	3005	-43.69	20230405	1640	3.17	20231024	2.72	N	104480	500	454 억	1120198	N	N	0	N	N
82	20240315	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1682	-21	5	-1.23	402676843	238964	139.16	1703	1728	1675	2210	1193	1703	1685.09	1.24	-3817	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1529	0.56	0.16	12	0.26	3028.00	10429.00	3005	20230405	-44.03	1640	20231024	2.56	2195	-23.37	20240115	1675	0.42	20240315	3005	-44.03	20230405	1640	2.56	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
83	20240315	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1684	-19	5	-1.12	392224112	232750	135.54	1703	1728	1675	2210	1193	1703	1685.17	1.24	-2948	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1531	0.56	0.16	12	0.26	3028.00	10429.00	3005	20230405	-43.96	1640	20231024	2.68	2195	-23.28	20240115	1675	0.54	20240315	3005	-43.96	20230405	1640	2.68	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
84	20240315	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1683	-20	5	-1.17	358888370	212937	124.00	1703	1728	1675	2210	1193	1703	1685.42	1.24	-2859	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1530	0.56	0.16	12	0.23	3028.00	10429.00	3005	20230405	-43.99	1640	20231024	2.62	2195	-23.33	20240115	1675	0.48	20240315	3005	-43.99	20230405	1640	2.62	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
85	20240315	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1684	-19	5	-1.12	251501505	148998	86.77	1703	1728	1680	2210	1193	1703	1687.95	1.24	-1463	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1531	0.56	0.16	12	0.16	3028.00	10429.00	3005	20230405	-43.96	1640	20231024	2.68	2195	-23.28	20240115	1680	0.24	20240315	3005	-43.96	20230405	1640	2.68	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
86	20240315	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1691	-12	5	-0.70	232194640	137557	80.10	1703	1728	1680	2210	1193	1703	1687.99	1.24	1254	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1537	0.56	0.16	12	0.15	3028.00	10429.00	3005	20230405	-43.73	1640	20231024	3.11	2195	-22.96	20240115	1680	0.65	20240315	3005	-43.73	20230405	1640	3.11	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
87	20240315	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1687	-16	5	-0.94	220458981	130596	76.05	1703	1728	1680	2210	1193	1703	1688.10	1.24	3605	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1533	0.56	0.16	12	0.14	3028.00	10429.00	3005	20230405	-43.86	1640	20231024	2.87	2195	-23.14	20240115	1680	0.42	20240315	3005	-43.86	20230405	1640	2.87	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
88	20240315	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1690	-13	5	-0.76	124901105	73838	43.00	1703	1728	1685	2210	1193	1703	1691.56	1.24	883	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1536	0.56	0.16	12	0.08	3028.00	10429.00	3005	20230405	-43.76	1640	20231024	3.05	2195	-23.01	20240115	1680	0.60	20240308	3005	-43.76	20230405	1640	3.05	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
89	20240315	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1711	8	2	0.47	4204937	2463	1.43	1703	1728	1703	2210	1193	1703	1707.24	1.24	-207	1751	1726	1710	1685	1669	1719	1678	454	507	500	1220	1	1	90895434	1555	0.57	0.16	12	0.00	3028.00	10429.00	3005	20230405	-43.06	1640	20231024	4.33	2195	-22.05	20240115	1680	1.85	20240308	3005	-43.06	20230405	1640	4.33	20231024	2.73	N	104480	500	454 억	1122932	N	N	1	N	N
90	20240314	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	-19	5	-1.10	292607587	171680	165.29	1735	1735	1694	2235	1206	1722	1704.39	1.26	-21418	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1548	0.56	0.16	12	0.19	3028.00	10429.00	3075	20230309	-44.62	1640	20231024	3.84	2195	-22.41	20240115	1680	1.37	20240308	3005	-43.33	20230405	1640	3.84	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
91	20240314	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	-19	5	-1.10	275583471	161686	155.67	1735	1735	1694	2235	1206	1722	1704.44	1.26	-19731	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1548	0.56	0.16	12	0.18	3028.00	10429.00	3075	20230309	-44.62	1640	20231024	3.84	2195	-22.41	20240115	1680	1.37	20240308	3005	-43.33	20230405	1640	3.84	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
92	20240314	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1710	-12	5	-0.70	244274844	143313	137.98	1735	1735	1694	2235	1206	1722	1704.48	1.26	-21680	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1554	0.56	0.16	12	0.16	3028.00	10429.00	3075	20230309	-44.39	1640	20231024	4.27	2195	-22.10	20240115	1680	1.79	20240308	3005	-43.09	20230405	1640	4.27	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
93	20240314	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1713	-9	5	-0.52	238005786	139642	134.45	1735	1735	1694	2235	1206	1722	1704.40	1.26	-21071	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1557	0.57	0.16	12	0.15	3028.00	10429.00	3075	20230309	-44.29	1640	20231024	4.45	2195	-21.96	20240115	1680	1.96	20240308	3005	-43.00	20230405	1640	4.45	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
94	20240314	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1705	-17	5	-0.99	218688078	128313	123.54	1735	1735	1694	2235	1206	1722	1704.33	1.26	-19305	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1550	0.56	0.16	12	0.14	3028.00	10429.00	3075	20230309	-44.55	1640	20231024	3.96	2195	-22.32	20240115	1680	1.49	20240308	3005	-43.26	20230405	1640	3.96	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
95	20240314	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1718	-4	5	-0.23	177908347	104358	100.48	1735	1735	1694	2235	1206	1722	1704.79	1.26	-23718	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1562	0.57	0.16	12	0.11	3028.00	10429.00	3075	20230309	-44.13	1640	20231024	4.76	2195	-21.73	20240115	1680	2.26	20240308	3005	-42.83	20230405	1640	4.76	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
96	20240314	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1696	-26	5	-1.51	110102111	64510	62.11	1735	1735	1695	2235	1206	1722	1706.74	1.26	-23132	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1542	0.56	0.16	12	0.07	3028.00	10429.00	3075	20230309	-44.85	1640	20231024	3.41	2195	-22.73	20240115	1680	0.95	20240308	3005	-43.56	20230405	1640	3.41	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
97	20240314	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1722	0	3	0.00	9980125	5797	5.58	1735	1735	1714	2235	1206	1722	1721.60	1.26	-170	1745	1733	1718	1706	1691	1739	1712	454	513	500	1230	1	1	90895434	1565	0.57	0.17	12	0.01	3028.00	10429.00	3075	20230309	-44.00	1640	20231024	5.00	2195	-21.55	20240115	1680	2.50	20240308	3005	-42.70	20230405	1640	5.00	20231024	2.73	N	104480	500	454 억	1141491	N	N	1	N	N
98	20240313	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1722	13	2	0.76	176113705	102979	47.11	1704	1730	1703	2220	1197	1709	1710.19	1.25	6767	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1565	0.57	0.17	12	0.11	3028.00	10429.00	3075	20230309	-44.00	1640	20231024	5.00	2195	-21.55	20240115	1680	2.50	20240308	3005	-42.70	20230405	1640	5.00	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
99	20240313	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1716	7	2	0.41	158470982	92658	42.39	1704	1730	1703	2220	1197	1709	1710.28	1.25	5814	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1560	0.57	0.16	12	0.10	3028.00	10429.00	3075	20230309	-44.20	1640	20231024	4.63	2195	-21.82	20240115	1680	2.14	20240308	3005	-42.90	20230405	1640	4.63	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
100	20240313	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1708	-1	5	-0.06	131488445	76868	35.17	1704	1730	1703	2220	1197	1709	1710.57	1.25	3794	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1552	0.56	0.16	12	0.08	3028.00	10429.00	3075	20230309	-44.46	1640	20231024	4.15	2195	-22.19	20240115	1680	1.67	20240308	3005	-43.16	20230405	1640	4.15	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
101	20240313	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1713	4	2	0.23	120661303	70533	32.27	1704	1730	1703	2220	1197	1709	1710.71	1.25	4145	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1557	0.57	0.16	12	0.08	3028.00	10429.00	3075	20230309	-44.29	1640	20231024	4.45	2195	-21.96	20240115	1680	1.96	20240308	3005	-43.00	20230405	1640	4.45	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
102	20240313	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1712	3	2	0.18	104186240	60904	27.86	1704	1730	1703	2220	1197	1709	1710.66	1.25	4710	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1556	0.57	0.16	12	0.07	3028.00	10429.00	3075	20230309	-44.33	1640	20231024	4.39	2195	-22.00	20240115	1680	1.90	20240308	3005	-43.03	20230405	1640	4.39	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
103	20240313	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1712	3	2	0.18	86985651	50873	23.27	1704	1730	1703	2220	1197	1709	1709.86	1.25	5689	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1556	0.57	0.16	12	0.06	3028.00	10429.00	3075	20230309	-44.33	1640	20231024	4.39	2195	-22.00	20240115	1680	1.90	20240308	3005	-43.03	20230405	1640	4.39	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
104	20240313	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1712	3	2	0.18	70577229	41284	18.89	1704	1730	1703	2220	1197	1709	1709.55	1.25	1557	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1556	0.57	0.16	12	0.05	3028.00	10429.00	3075	20230309	-44.33	1640	20231024	4.39	2195	-22.00	20240115	1680	1.90	20240308	3005	-43.03	20230405	1640	4.39	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
105	20240313	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1715	6	2	0.35	7319875	4296	1.97	1704	1720	1703	2220	1197	1709	1703.88	1.25	413	1737	1722	1706	1691	1675	1730	1699	454	511	500	1230	1	1	90895434	1559	0.57	0.16	12	0.00	3028.00	10429.00	3075	20230309	-44.23	1640	20231024	4.57	2195	-21.87	20240115	1680	2.08	20240308	3005	-42.93	20230405	1640	4.57	20231024	2.72	N	104480	500	454 억	1134301	N	N	1	N	N
106	20240312	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1709	5	2	0.29	369444820	216789	94.08	1690	1721	1690	2215	1193	1704	1704.16	1.20	16296	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1553	0.56	0.16	12	0.24	3028.00	10429.00	3075	20230309	-44.42	1640	20231024	4.21	2195	-22.14	20240115	1680	1.73	20240308	3005	-43.13	20230405	1640	4.21	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
107	20240312	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1700	-4	5	-0.23	359263699	210820	91.49	1690	1721	1690	2215	1193	1704	1704.13	1.20	16067	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1545	0.56	0.16	12	0.23	3028.00	10429.00	3075	20230309	-44.72	1640	20231024	3.66	2195	-22.55	20240115	1680	1.19	20240308	3005	-43.43	20230405	1640	3.66	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
108	20240312	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1711	7	2	0.41	268805488	157734	68.45	1690	1721	1690	2215	1193	1704	1704.17	1.20	12399	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1555	0.57	0.16	12	0.17	3028.00	10429.00	3075	20230309	-44.36	1640	20231024	4.33	2195	-22.05	20240115	1680	1.85	20240308	3005	-43.06	20230405	1640	4.33	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
109	20240312	130636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1718	14	2	0.82	253986212	149102	64.70	1690	1718	1690	2215	1193	1704	1703.44	1.20	13241	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1562	0.57	0.16	12	0.16	3028.00	10429.00	3075	20230309	-44.13	1640	20231024	4.76	2195	-21.73	20240115	1680	2.26	20240308	3005	-42.83	20230405	1640	4.76	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
110	20240312	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1707	3	2	0.18	209067060	122900	53.33	1690	1715	1690	2215	1193	1704	1701.12	1.20	9422	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1552	0.56	0.16	12	0.14	3028.00	10429.00	3075	20230309	-44.49	1640	20231024	4.09	2195	-22.23	20240115	1680	1.61	20240308	3005	-43.19	20230405	1640	4.09	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
111	20240312	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1708	4	2	0.23	173550629	102091	44.30	1690	1715	1690	2215	1193	1704	1699.96	1.20	8777	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1552	0.56	0.16	12	0.11	3028.00	10429.00	3075	20230309	-44.46	1640	20231024	4.15	2195	-22.19	20240115	1680	1.67	20240308	3005	-43.16	20230405	1640	4.15	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
112	20240312	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1707	3	2	0.18	137967133	81283	35.27	1690	1715	1690	2215	1193	1704	1697.37	1.20	9930	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1552	0.56	0.16	12	0.09	3028.00	10429.00	3075	20230309	-44.49	1640	20231024	4.09	2195	-22.23	20240115	1680	1.61	20240308	3005	-43.19	20230405	1640	4.09	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
113	20240312	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	-1	5	-0.06	37706396	22269	9.66	1690	1705	1690	2215	1193	1704	1693.22	1.20	4410	1760	1731	1709	1680	1658	1746	1695	454	511	500	1220	1	1	90895434	1548	0.56	0.16	12	0.02	3028.00	10429.00	3075	20230309	-44.62	1640	20231024	3.84	2195	-22.41	20240115	1680	1.37	20240308	3005	-43.33	20230405	1640	3.84	20231024	2.72	N	104480	500	454 억	1092726	N	N	1	N	N
114	20240311	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1704	6	2	0.35	393579329	229885	130.09	1698	1738	1687	2205	1189	1698	1712.07	1.17	21603	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1549	0.56	0.16	12	0.25	3028.00	10429.00	3075	20230309	-44.59	1640	20231024	3.90	2195	-22.37	20240115	1680	1.43	20240308	3005	-43.29	20230405	1640	3.90	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
115	20240311	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1704	6	2	0.35	376060007	219594	124.27	1698	1738	1687	2205	1189	1698	1712.52	1.17	20759	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1549	0.56	0.16	12	0.24	3028.00	10429.00	3075	20230309	-44.59	1640	20231024	3.90	2195	-22.37	20240115	1680	1.43	20240308	3005	-43.29	20230405	1640	3.90	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
116	20240311	140705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	5	2	0.29	359616508	209945	118.81	1698	1738	1687	2205	1189	1698	1712.91	1.17	19504	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1548	0.56	0.16	12	0.23	3028.00	10429.00	3075	20230309	-44.62	1640	20231024	3.84	2195	-22.41	20240115	1680	1.37	20240308	3005	-43.33	20230405	1640	3.84	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
117	20240311	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1711	13	2	0.77	353467547	206342	116.77	1698	1738	1687	2205	1189	1698	1713.02	1.17	20845	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1555	0.57	0.16	12	0.23	3028.00	10429.00	3075	20230309	-44.36	1640	20231024	4.33	2195	-22.05	20240115	1680	1.85	20240308	3005	-43.06	20230405	1640	4.33	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
118	20240311	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1704	6	2	0.35	326041510	190245	107.66	1698	1738	1687	2205	1189	1698	1713.80	1.17	18554	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1549	0.56	0.16	12	0.21	3028.00	10429.00	3075	20230309	-44.59	1640	20231024	3.90	2195	-22.37	20240115	1680	1.43	20240308	3005	-43.29	20230405	1640	3.90	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
119	20240311	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1736	38	2	2.24	167816935	98146	55.54	1698	1738	1687	2205	1189	1698	1709.87	1.17	14955	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1578	0.57	0.17	12	0.11	3028.00	10429.00	3075	20230309	-43.54	1640	20231024	5.85	2195	-20.91	20240115	1680	3.33	20240308	3005	-42.23	20230405	1640	5.85	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
120	20240311	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1694	-4	5	-0.24	72338301	42720	24.17	1698	1710	1687	2205	1189	1698	1693.31	1.17	5019	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1540	0.56	0.16	12	0.05	3028.00	10429.00	3075	20230309	-44.91	1640	20231024	3.29	2195	-22.82	20240115	1680	0.83	20240308	3005	-43.63	20230405	1640	3.29	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
121	20240311	090659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1697	-1	5	-0.06	6970012	4103	2.32	1698	1710	1697	2205	1189	1698	1698.76	1.17	-885	1751	1724	1702	1675	1653	1713	1664	454	507	500	1220	1	1	90895434	1542	0.56	0.16	12	0.00	3028.00	10429.00	3075	20230309	-44.81	1640	20231024	3.48	2195	-22.69	20240115	1680	1.01	20240308	3005	-43.53	20230405	1640	3.48	20231024	2.75	N	104480	500	454 억	1066535	N	N	1	N	N
122	20240308	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1698	0	3	0.00	297356641	175379	63.79	1700	1729	1680	2205	1189	1698	1695.48	1.17	7104	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1543	0.56	0.16	12	0.19	3028.00	10429.00	3075	20230309	-44.78	1640	20231024	3.54	2195	-22.64	20240115	1680	1.07	20240308	3075	-44.78	20230309	1640	3.54	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
123	20240308	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1705	7	2	0.41	274274093	161789	58.85	1700	1729	1680	2205	1189	1698	1695.26	1.17	6408	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1550	0.56	0.16	12	0.18	3028.00	10429.00	3075	20230309	-44.55	1640	20231024	3.96	2195	-22.32	20240115	1680	1.49	20240308	3075	-44.55	20230309	1640	3.96	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
124	20240308	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1697	-1	5	-0.06	238666494	140839	51.23	1700	1729	1680	2205	1189	1698	1694.61	1.17	-2303	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1542	0.56	0.16	12	0.15	3028.00	10429.00	3075	20230309	-44.81	1640	20231024	3.48	2195	-22.69	20240115	1680	1.01	20240308	3075	-44.81	20230309	1640	3.48	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
125	20240308	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1700	2	2	0.12	202009539	119239	43.37	1700	1729	1680	2205	1189	1698	1694.16	1.17	-1417	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1545	0.56	0.16	12	0.13	3028.00	10429.00	3075	20230309	-44.72	1640	20231024	3.66	2195	-22.55	20240115	1680	1.19	20240308	3075	-44.72	20230309	1640	3.66	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
126	20240308	120657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1692	-6	5	-0.35	171210007	101072	36.76	1700	1729	1680	2205	1189	1698	1693.94	1.17	-1022	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1538	0.56	0.16	12	0.11	3028.00	10429.00	3075	20230309	-44.98	1640	20231024	3.17	2195	-22.92	20240115	1680	0.71	20240308	3075	-44.98	20230309	1640	3.17	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
127	20240308	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1697	-1	5	-0.06	138389109	81664	29.70	1700	1729	1680	2205	1189	1698	1694.62	1.17	-3896	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1542	0.56	0.16	12	0.09	3028.00	10429.00	3075	20230309	-44.81	1640	20231024	3.48	2195	-22.69	20240115	1680	1.01	20240308	3075	-44.81	20230309	1640	3.48	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
128	20240308	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1690	-8	5	-0.47	98364468	58063	21.12	1700	1729	1680	2205	1189	1698	1694.10	1.17	-2420	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1536	0.56	0.16	12	0.06	3028.00	10429.00	3075	20230309	-45.04	1640	20231024	3.05	2195	-23.01	20240115	1680	0.60	20240308	3075	-45.04	20230309	1640	3.05	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
129	20240308	090654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1729	31	2	1.83	5879780	3446	1.25	1700	1729	1700	2205	1189	1698	1706.26	1.17	-382	1764	1730	1714	1680	1664	1723	1673	454	507	500	1220	1	1	90895434	1572	0.57	0.17	12	0.00	3028.00	10429.00	3075	20230309	-43.77	1640	20231024	5.43	2195	-21.23	20240115	1698	1.83	20240307	3075	-43.77	20230309	1640	5.43	20231024	2.75	N	104480	500	454 억	1059908	N	N	1	N	N
130	20240307	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1698	-27	5	-1.57	460901557	270121	91.05	1747	1748	1698	2240	1208	1725	1706.31	1.18	-13754	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1543	0.56	0.16	12	0.30	3028.00	10429.00	3075	20230309	-44.78	1640	20231024	3.54	2195	-22.64	20240115	1698	0.00	20240307	3075	-44.78	20230309	1640	3.54	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
131	20240307	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1708	-17	5	-0.99	391619402	229403	77.33	1747	1748	1698	2240	1208	1725	1707.12	1.18	-14635	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1552	0.56	0.16	12	0.25	3028.00	10429.00	3075	20230309	-44.46	1640	20231024	4.15	2195	-22.19	20240115	1698	0.59	20240307	3075	-44.46	20230309	1640	4.15	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
132	20240307	140645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1702	-23	5	-1.33	356699616	208919	70.42	1747	1748	1698	2240	1208	1725	1707.36	1.18	-14918	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1547	0.56	0.16	12	0.23	3028.00	10429.00	3075	20230309	-44.65	1640	20231024	3.78	2195	-22.46	20240115	1698	0.24	20240307	3075	-44.65	20230309	1640	3.78	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
133	20240307	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1720	-5	5	-0.29	334564237	195935	66.05	1747	1748	1698	2240	1208	1725	1707.53	1.18	-15880	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1563	0.57	0.16	12	0.22	3028.00	10429.00	3075	20230309	-44.07	1640	20231024	4.88	2195	-21.64	20240115	1698	1.30	20240307	3075	-44.07	20230309	1640	4.88	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
134	20240307	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1705	-20	5	-1.16	263963933	154596	52.11	1747	1748	1698	2240	1208	1725	1707.44	1.18	-27435	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1550	0.56	0.16	12	0.17	3028.00	10429.00	3075	20230309	-44.55	1640	20231024	3.96	2195	-22.32	20240115	1698	0.41	20240307	3075	-44.55	20230309	1640	3.96	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
135	20240307	110655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1729	4	2	0.23	243043261	142385	48.00	1747	1748	1698	2240	1208	1725	1706.94	1.18	-22959	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1572	0.57	0.17	12	0.16	3028.00	10429.00	3075	20230309	-43.77	1640	20231024	5.43	2195	-21.23	20240115	1698	1.83	20240307	3075	-43.77	20230309	1640	5.43	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
136	20240307	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	-22	5	-1.28	153061369	89636	30.21	1747	1748	1698	2240	1208	1725	1707.59	1.18	-33512	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1548	0.56	0.16	12	0.10	3028.00	10429.00	3075	20230309	-44.62	1640	20231024	3.84	2195	-22.41	20240115	1698	0.29	20240307	3075	-44.62	20230309	1640	3.84	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
137	20240307	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1732	7	2	0.41	9295151	5338	1.80	1747	1748	1732	2240	1208	1725	1741.32	1.18	-3497	1815	1769	1744	1698	1673	1757	1686	454	515	500	1240	1	1	90895434	1574	0.57	0.17	12	0.01	3028.00	10429.00	3075	20230309	-43.67	1640	20231024	5.61	2195	-21.09	20240115	1719	0.76	20240306	3075	-43.67	20230309	1640	5.61	20231024	2.76	N	104480	500	454 억	1070573	N	N	1	N	N
138	20240306	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1725	-38	5	-2.16	513603955	296013	121.37	1750	1790	1719	2290	1235	1763	1735.07	1.18	-72203	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1568	0.57	0.17	12	0.33	3028.00	10429.00	3075	20230309	-43.90	1640	20231024	5.18	2195	-21.41	20240115	1719	0.35	20240306	3075	-43.90	20230309	1640	5.18	20231024	2.77	N	104480	500	454 억	1076290	N	N	1	N	N
139	20240306	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1721	-42	5	-2.38	472361302	272100	111.57	1750	1790	1719	2290	1235	1763	1735.98	1.18	-70111	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1564	0.57	0.17	12	0.30	3028.00	10429.00	3075	20230309	-44.03	1640	20231024	4.94	2195	-21.59	20240115	1719	0.12	20240306	3075	-44.03	20230309	1640	4.94	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
140	20240306	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1723	-40	5	-2.27	404099923	232451	95.31	1750	1790	1719	2290	1235	1763	1738.43	1.18	-62395	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1566	0.57	0.17	12	0.26	3028.00	10429.00	3075	20230309	-43.97	1640	20231024	5.06	2195	-21.50	20240115	1719	0.23	20240306	3075	-43.97	20230309	1640	5.06	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
141	20240306	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1728	-35	5	-1.99	279497858	160145	65.66	1750	1790	1725	2290	1235	1763	1745.28	1.18	-48914	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1571	0.57	0.17	12	0.18	3028.00	10429.00	3075	20230309	-43.80	1640	20231024	5.37	2195	-21.28	20240115	1725	0.17	20240306	3075	-43.80	20230309	1640	5.37	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
142	20240306	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1742	-21	5	-1.19	178026184	101657	41.68	1750	1790	1742	2290	1235	1763	1751.24	1.18	-26489	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1583	0.58	0.17	12	0.11	3028.00	10429.00	3075	20230309	-43.35	1640	20231024	6.22	2195	-20.64	20240115	1742	0.00	20240306	3075	-43.35	20230309	1640	6.22	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
143	20240306	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1753	-10	5	-0.57	92856324	52922	21.70	1750	1790	1745	2290	1235	1763	1754.59	1.18	-7284	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1593	0.58	0.17	12	0.06	3028.00	10429.00	3075	20230309	-42.99	1640	20231024	6.89	2195	-20.14	20240115	1745	0.46	20240306	3075	-42.99	20230309	1640	6.89	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
144	20240306	100636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1759	-4	5	-0.23	36941901	21022	8.62	1750	1790	1745	2290	1235	1763	1757.30	1.18	-1519	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1599	0.58	0.17	12	0.02	3028.00	10429.00	3075	20230309	-42.80	1640	20231024	7.26	2195	-19.86	20240115	1745	0.80	20240306	3075	-42.80	20230309	1640	7.26	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
145	20240306	090648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1761	-2	5	-0.11	11163979	6385	2.62	1750	1761	1745	2290	1235	1763	1748.47	1.18	910	1833	1798	1777	1742	1721	1787	1731	454	527	500	1260	1	1	90895434	1601	0.58	0.17	12	0.01	3028.00	10429.00	3075	20230309	-42.73	1640	20231024	7.38	2195	-19.77	20240115	1745	0.92	20240306	3075	-42.73	20230309	1640	7.38	20231024	2.77	N	104480	500	454 억	1076290	N	N	0	N	N
146	20240305	160643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1763	-31	5	-1.73	429494777	241883	133.87	1794	1812	1756	2330	1256	1794	1775.66	1.24	-57369	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1602	0.58	0.17	12	0.27	3028.00	10429.00	3075	20230309	-42.67	1640	20231024	7.50	2195	-19.68	20240115	1756	0.40	20240305	3075	-42.67	20230309	1640	7.50	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
147	20240305	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1763	-31	5	-1.73	419567686	236250	130.76	1794	1812	1756	2330	1256	1794	1775.95	1.24	-56409	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1602	0.58	0.17	12	0.26	3028.00	10429.00	3075	20230309	-42.67	1640	20231024	7.50	2195	-19.68	20240115	1756	0.40	20240305	3075	-42.67	20230309	1640	7.50	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
148	20240305	140637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1768	-26	5	-1.45	335285830	188379	104.26	1794	1812	1762	2330	1256	1794	1779.85	1.24	-40105	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1607	0.58	0.17	12	0.21	3028.00	10429.00	3075	20230309	-42.50	1640	20231024	7.80	2195	-19.45	20240115	1762	0.34	20240305	3075	-42.50	20230309	1640	7.80	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
149	20240305	130638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1785	-9	5	-0.50	182544216	102238	56.58	1794	1812	1775	2330	1256	1794	1785.48	1.24	-10061	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1622	0.59	0.17	12	0.11	3028.00	10429.00	3075	20230309	-41.95	1640	20231024	8.84	2195	-18.68	20240115	1775	0.56	20240305	3075	-41.95	20230309	1640	8.84	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
150	20240305	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1791	-3	5	-0.17	155621702	87133	48.22	1794	1812	1775	2330	1256	1794	1786.02	1.24	-10502	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1628	0.59	0.17	12	0.10	3028.00	10429.00	3075	20230309	-41.76	1640	20231024	9.21	2195	-18.41	20240115	1775	0.90	20240305	3075	-41.76	20230309	1640	9.21	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
151	20240305	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1794	0	3	0.00	141076264	78968	43.71	1794	1812	1775	2330	1256	1794	1786.50	1.24	-10340	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1631	0.59	0.17	12	0.09	3028.00	10429.00	3075	20230309	-41.66	1640	20231024	9.39	2195	-18.27	20240115	1775	1.07	20240305	3075	-41.66	20230309	1640	9.39	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
152	20240305	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1786	-8	5	-0.45	85567917	47884	26.50	1794	1812	1775	2330	1256	1794	1786.98	1.24	-10033	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1623	0.59	0.17	12	0.05	3028.00	10429.00	3075	20230309	-41.92	1640	20231024	8.90	2195	-18.63	20240115	1775	0.62	20240305	3075	-41.92	20230309	1640	8.90	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
153	20240305	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1802	8	2	0.45	8431743	4680	2.59	1794	1812	1794	2330	1256	1794	1801.65	1.24	-160	1846	1820	1807	1781	1768	1813	1774	454	536	500	1290	1	1	90895434	1638	0.60	0.17	12	0.01	3028.00	10429.00	3075	20230309	-41.40	1640	20231024	9.88	2195	-17.90	20240115	1784	1.01	20240102	3075	-41.40	20230309	1640	9.88	20231024	2.77	N	104480	500	454 억	1130980	N	N	1	N	N
154	20240304	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1794	-13	5	-0.72	311798341	172283	164.40	1822	1833	1794	2345	1265	1807	1809.80	1.26	-17588	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1631	0.59	0.17	12	0.19	3028.00	10429.00	3110	20230224	-42.32	1640	20231024	9.39	2195	-18.27	20240115	1784	0.56	20240102	3075	-41.66	20230309	1640	9.39	20231024	2.76	N	104480	500	454 억	1148578	N	N	1	N	N
155	20240304	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1802	-5	5	-0.28	235893349	130094	124.14	1822	1833	1802	2345	1265	1807	1813.25	1.26	-5925	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1638	0.60	0.17	12	0.14	3028.00	10429.00	3110	20230224	-42.06	1640	20231024	9.88	2195	-17.90	20240115	1784	1.01	20240102	3075	-41.40	20230309	1640	9.88	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
156	20240304	140602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1808	1	2	0.06	198541483	109410	104.40	1822	1833	1805	2345	1265	1807	1814.66	1.26	2011	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1643	0.60	0.17	12	0.12	3028.00	10429.00	3110	20230224	-41.86	1640	20231024	10.24	2195	-17.63	20240115	1784	1.35	20240102	3075	-41.20	20230309	1640	10.24	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
157	20240304	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1805	-2	5	-0.11	185972149	102455	97.77	1822	1833	1805	2345	1265	1807	1815.16	1.26	4350	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1641	0.60	0.17	12	0.11	3028.00	10429.00	3110	20230224	-41.96	1640	20231024	10.06	2195	-17.77	20240115	1784	1.18	20240102	3075	-41.30	20230309	1640	10.06	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
158	20240304	120606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1819	12	2	0.66	127284534	70010	66.81	1822	1833	1807	2345	1265	1807	1818.09	1.26	7488	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1653	0.60	0.17	12	0.08	3028.00	10429.00	3110	20230224	-41.51	1640	20231024	10.91	2195	-17.13	20240115	1784	1.96	20240102	3075	-40.85	20230309	1640	10.91	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
159	20240304	110625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1816	9	2	0.50	103024448	56633	54.04	1822	1833	1807	2345	1265	1807	1819.16	1.26	6261	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1651	0.60	0.17	12	0.06	3028.00	10429.00	3110	20230224	-41.61	1640	20231024	10.73	2195	-17.27	20240115	1784	1.79	20240102	3075	-40.94	20230309	1640	10.73	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
160	20240304	100626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1821	14	2	0.77	83843530	46084	43.98	1822	1833	1807	2345	1265	1807	1819.36	1.26	10455	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1655	0.60	0.17	12	0.05	3028.00	10429.00	3110	20230224	-41.45	1640	20231024	11.04	2195	-17.04	20240115	1784	2.07	20240102	3075	-40.78	20230309	1640	11.04	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N
161	20240304	090627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1820	13	2	0.72	14131381	7789	7.43	1822	1822	1810	2345	1265	1807	1814.28	1.26	2716	1831	1819	1812	1800	1793	1815	1796	454	538	500	1300	1	1	90895434	1654	0.60	0.17	12	0.01	3028.00	10429.00	3110	20230224	-41.48	1640	20231024	10.98	2195	-17.08	20240115	1784	2.02	20240102	3075	-40.81	20230309	1640	10.98	20231024	2.76	N	104480	500	454 억	1148578	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History