KissMeData/317240/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161120	57	100.00	KOSDAQ		화학	N	N	N	N	N	356	5	2	1.42	349306435	1001525	84.31	352	357	343	456	246	351	348.77	1.16	-65061	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	344	-3.39	1.85	12	1.04	-105.00	192.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
3	20240329	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	2	2	0.57	304956257	876701	73.80	352	354	343	456	246	351	347.85	1.16	-66484	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	341	-3.36	1.84	12	0.91	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
4	20240329	141118	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	-4	5	-1.14	224609184	647451	54.50	352	353	343	456	246	351	346.91	1.16	-118466	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	335	-3.30	1.81	12	0.67	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
5	20240329	131100	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	-4	5	-1.14	214677484	618778	52.09	352	353	343	456	246	351	346.94	1.16	-119318	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	335	-3.30	1.81	12	0.64	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
6	20240329	121112	57	100.00	KOSDAQ		화학	N	N	N	N	N	346	-5	5	-1.42	199303394	574362	48.35	352	353	343	456	246	351	347.00	1.16	-109430	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	334	-3.30	1.80	12	0.59	-105.00	192.00	2190	20230703	-84.20	281	20240319	23.13	506	-31.62	20240102	281	23.13	20240319	2190	-84.20	20230703	281	23.13	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
7	20240329	111058	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	-4	5	-1.14	159768592	459957	38.72	352	353	343	456	246	351	347.36	1.16	-96514	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	335	-3.30	1.81	12	0.48	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
8	20240329	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	-4	5	-1.14	101566127	292176	24.60	352	353	343	456	246	351	347.62	1.16	-81456	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	335	-3.30	1.81	12	0.30	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
9	20240329	091059	57	100.00	KOSDAQ		화학	N	N	N	N	N	344	-7	5	-1.99	51594719	148306	12.48	352	353	343	456	246	351	347.89	1.16	-63953	363	357	351	345	339	357	345	97	105	100	210	1	1	96602625	332	-3.28	1.79	12	0.15	-105.00	192.00	2190	20230703	-84.29	281	20240319	22.42	506	-32.02	20240102	281	22.42	20240319	2190	-84.29	20230703	281	22.42	20240319	0.09	N	317240	100	96 억	1116131	N	N	N	N
10	20240328	161107	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	0	3	0.00	415310413	1183337	76.97	351	357	345	456	246	351	350.97	1.24	-66919	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	339	-3.34	1.83	12	1.22	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
11	20240328	151107	57	100.00	KOSDAQ		화학	N	N	N	N	N	352	1	2	0.28	394803450	1124863	73.17	351	357	345	456	246	351	350.98	1.24	-69531	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	340	-3.35	1.83	12	1.16	-105.00	192.00	2190	20230703	-83.93	281	20240319	25.27	506	-30.43	20240102	281	25.27	20240319	2190	-83.93	20230703	281	25.27	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
12	20240328	141054	57	100.00	KOSDAQ		화학	N	N	N	N	N	350	-1	5	-0.28	352712396	1004268	65.32	351	357	345	456	246	351	351.21	1.24	-43891	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	338	-3.33	1.82	12	1.04	-105.00	192.00	2190	20230703	-84.02	281	20240319	24.56	506	-30.83	20240102	281	24.56	20240319	2190	-84.02	20230703	281	24.56	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
13	20240328	131054	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	0	3	0.00	309599793	881017	57.31	351	357	345	456	246	351	351.41	1.24	-39567	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	339	-3.34	1.83	12	0.91	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
14	20240328	121058	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	2	2	0.57	279603490	795448	51.74	351	357	345	456	246	351	351.50	1.24	-2723	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	341	-3.36	1.84	12	0.82	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
15	20240328	111103	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	0	3	0.00	247613281	704955	45.85	351	357	345	456	246	351	351.25	1.24	-11348	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	339	-3.34	1.83	12	0.73	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
16	20240328	101112	57	100.00	KOSDAQ		화학	N	N	N	N	N	349	-2	5	-0.57	222954183	634842	41.29	351	357	345	456	246	351	351.20	1.24	-23791	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	337	-3.32	1.82	12	0.66	-105.00	192.00	2190	20230703	-84.06	281	20240319	24.20	506	-31.03	20240102	281	24.20	20240319	2190	-84.06	20230703	281	24.20	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
17	20240328	091116	57	100.00	KOSDAQ		화학	N	N	N	N	N	355	4	2	1.14	47996424	135493	8.81	351	357	351	456	246	351	354.24	1.24	21562	375	362	351	338	327	369	345	97	105	100	210	1	1	96602625	343	-3.38	1.85	12	0.14	-105.00	192.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.10	N	317240	100	96 억	1193207	N	N	N	N
18	20240327	161112	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	5	2	1.45	537302849	1525188	64.12	346	364	340	449	243	346	352.29	1.27	-18554	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	339	-3.34	1.83	12	1.58	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
19	20240327	151111	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	7	2	2.02	488180051	1385472	58.25	346	364	340	449	243	346	352.36	1.27	-50284	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	341	-3.36	1.84	12	1.43	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
20	20240327	141111	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	7	2	2.02	470552477	1335435	56.15	346	364	340	449	243	346	352.36	1.27	-62947	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	341	-3.36	1.84	12	1.38	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
21	20240327	131109	57	100.00	KOSDAQ		화학	N	N	N	N	N	348	2	2	0.58	432226239	1226244	51.55	346	364	340	449	243	346	352.48	1.27	-59408	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	336	-3.31	1.81	12	1.27	-105.00	192.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
22	20240327	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	5	2	1.45	405451576	1149480	48.33	346	364	340	449	243	346	352.73	1.27	-55531	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	339	-3.34	1.83	12	1.19	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
23	20240327	111110	57	100.00	KOSDAQ		화학	N	N	N	N	N	355	9	2	2.60	364276716	1032541	43.41	346	364	340	449	243	346	352.80	1.27	-32811	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	343	-3.38	1.85	12	1.07	-105.00	192.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
24	20240327	101107	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	1	2	0.29	151307853	435718	18.32	346	355	340	449	243	346	347.26	1.27	20123	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	335	-3.30	1.81	12	0.45	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
25	20240327	091113	57	100.00	KOSDAQ		화학	N	N	N	N	N	342	-4	5	-1.16	19684994	57453	2.42	346	346	340	449	243	346	342.63	1.27	3532	378	361	343	326	308	370	335	97	103	100	200	1	1	96602625	330	-3.26	1.78	12	0.06	-105.00	192.00	2190	20230703	-84.38	281	20240319	21.71	506	-32.41	20240102	281	21.71	20240319	2190	-84.38	20230703	281	21.71	20240319	0.29	N	317240	100	96 억	1226144	N	N	N	N
26	20240326	161004	57	100.00	KOSDAQ		화학	N	N	N	N	N	346	11	2	3.28	803276526	2342202	95.13	335	360	325	435	235	335	342.96	0.80	434057	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	334	-3.30	1.80	12	2.42	-105.00	192.00	2190	20230703	-84.20	281	20240319	23.13	506	-31.62	20240102	281	23.13	20240319	2190	-84.20	20230703	281	23.13	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
27	20240326	151058	57	100.00	KOSDAQ		화학	N	N	N	N	N	345	10	2	2.99	772071861	2251735	91.46	335	360	325	435	235	335	342.88	0.80	470074	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	333	-3.29	1.80	12	2.33	-105.00	192.00	2190	20230703	-84.25	281	20240319	22.78	506	-31.82	20240102	281	22.78	20240319	2190	-84.25	20230703	281	22.78	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
28	20240326	141054	57	100.00	KOSDAQ		화학	N	N	N	N	N	348	13	2	3.88	625826340	1828459	74.27	335	360	325	435	235	335	342.27	0.80	310009	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	336	-3.31	1.81	12	1.89	-105.00	192.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
29	20240326	131050	57	100.00	KOSDAQ		화학	N	N	N	N	N	346	11	2	3.28	306935493	920020	37.37	335	351	325	435	235	335	333.62	0.80	255838	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	334	-3.30	1.80	12	0.95	-105.00	192.00	2190	20230703	-84.20	281	20240319	23.13	506	-31.62	20240102	281	23.13	20240319	2190	-84.20	20230703	281	23.13	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
30	20240326	121049	57	100.00	KOSDAQ		화학	N	N	N	N	N	332	-3	5	-0.90	207612103	627022	25.47	335	336	325	435	235	335	331.11	0.80	192061	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	321	-3.16	1.73	12	0.65	-105.00	192.00	2190	20230703	-84.84	281	20240319	18.15	506	-34.39	20240102	281	18.15	20240319	2190	-84.84	20230703	281	18.15	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
31	20240326	111045	57	100.00	KOSDAQ		화학	N	N	N	N	N	333	-2	5	-0.60	184047696	555989	22.58	335	336	325	435	235	335	331.03	0.80	181939	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	322	-3.17	1.73	12	0.58	-105.00	192.00	2190	20230703	-84.79	281	20240319	18.51	506	-34.19	20240102	281	18.51	20240319	2190	-84.79	20230703	281	18.51	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
32	20240326	101057	57	100.00	KOSDAQ		화학	N	N	N	N	N	334	-1	5	-0.30	114414281	346036	14.05	335	336	325	435	235	335	330.64	0.80	114941	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	323	-3.18	1.74	12	0.36	-105.00	192.00	2190	20230703	-84.75	281	20240319	18.86	506	-33.99	20240102	281	18.86	20240319	2190	-84.75	20230703	281	18.86	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
33	20240326	091058	57	100.00	KOSDAQ		화학	N	N	N	N	N	329	-6	5	-1.79	54192344	164775	6.69	335	335	325	435	235	335	328.89	0.80	37944	351	343	332	324	313	337	318	97	100	100	200	1	1	96602625	318	-3.13	1.71	12	0.17	-105.00	192.00	2190	20230703	-84.98	281	20240319	17.08	506	-34.98	20240102	281	17.08	20240319	2190	-84.98	20230703	281	17.08	20240319	0.59	N	317240	100	96 억	773916	N	N	N	N
34	20240325	161134	57	100.00	KOSDAQ		화학	N	N	N	N	N	335	-10	5	-2.90	806777913	2434206	20.62	339	340	321	448	242	345	331.43	0.74	42027	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	324	-3.19	1.74	12	2.52	-105.00	192.00	2190	20230703	-84.70	281	20240319	19.22	506	-33.79	20240102	281	19.22	20240319	2190	-84.70	20230703	281	19.22	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
35	20240325	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	334	-11	5	-3.19	786265890	2373257	20.10	339	340	321	448	242	345	331.30	0.74	41584	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	323	-3.18	1.74	12	2.46	-105.00	192.00	2190	20230703	-84.75	281	20240319	18.86	506	-33.99	20240102	281	18.86	20240319	2190	-84.75	20230703	281	18.86	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
36	20240325	141135	57	100.00	KOSDAQ		화학	N	N	N	N	N	330	-15	5	-4.35	570193572	1726048	14.62	339	340	321	448	242	345	330.35	0.74	58801	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	319	-3.14	1.72	12	1.79	-105.00	192.00	2190	20230703	-84.93	281	20240319	17.44	506	-34.78	20240102	281	17.44	20240319	2190	-84.93	20230703	281	17.44	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
37	20240325	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	329	-16	5	-4.64	544952292	1649437	13.97	339	340	321	448	242	345	330.39	0.74	76145	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	318	-3.13	1.71	12	1.71	-105.00	192.00	2190	20230703	-84.98	281	20240319	17.08	506	-34.98	20240102	281	17.08	20240319	2190	-84.98	20230703	281	17.08	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
38	20240325	121138	57	100.00	KOSDAQ		화학	N	N	N	N	N	333	-12	5	-3.48	488363527	1478268	12.52	339	340	321	448	242	345	330.36	0.74	89806	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	322	-3.17	1.73	12	1.53	-105.00	192.00	2190	20230703	-84.79	281	20240319	18.51	506	-34.19	20240102	281	18.51	20240319	2190	-84.79	20230703	281	18.51	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
39	20240325	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	333	-12	5	-3.48	396056773	1198758	10.15	339	340	321	448	242	345	330.39	0.74	74473	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	322	-3.17	1.73	12	1.24	-105.00	192.00	2190	20230703	-84.79	281	20240319	18.51	506	-34.19	20240102	281	18.51	20240319	2190	-84.79	20230703	281	18.51	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
40	20240325	101136	57	100.00	KOSDAQ		화학	N	N	N	N	N	336	-9	5	-2.61	325188635	986112	8.35	339	340	321	448	242	345	329.77	0.74	118164	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	325	-3.20	1.75	12	1.02	-105.00	192.00	2190	20230703	-84.66	281	20240319	19.57	506	-33.60	20240102	281	19.57	20240319	2190	-84.66	20230703	281	19.57	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
41	20240325	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	321	-24	5	-6.96	158314156	477925	4.05	339	340	321	448	242	345	331.25	0.74	-13028	437	390	365	318	293	378	306	97	103	100	200	1	1	96602625	310	-3.06	1.67	12	0.49	-105.00	192.00	2190	20230703	-85.34	281	20240319	14.23	506	-36.56	20240102	281	14.23	20240319	2190	-85.34	20230703	281	14.23	20240319	0.41	N	317240	100	96 억	718341	N	N	N	N
42	20240322	161137	57	100.00	KOSDAQ		화학	N	N	N	N	N	345	-3	5	-0.86	4364051735	11727179	334.77	393	412	340	452	244	348	372.26	1.64	-843985	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	333	-3.29	1.80	12	12.14	-105.00	192.00	2190	20230703	-84.25	281	20240319	22.78	506	-31.82	20240102	281	22.78	20240319	2190	-84.25	20230703	281	22.78	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
43	20240322	151141	57	100.00	KOSDAQ		화학	N	N	N	N	N	345	-3	5	-0.86	4307118538	11562709	330.07	393	412	340	452	244	348	372.54	1.64	-833646	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	333	-3.29	1.80	12	11.97	-105.00	192.00	2190	20230703	-84.25	281	20240319	22.78	506	-31.82	20240102	281	22.78	20240319	2190	-84.25	20230703	281	22.78	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
44	20240322	141128	57	100.00	KOSDAQ		화학	N	N	N	N	N	343	-5	5	-1.44	4204703371	11264471	321.56	393	412	340	452	244	348	373.32	1.64	-830308	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	331	-3.27	1.79	12	11.66	-105.00	192.00	2190	20230703	-84.34	281	20240319	22.06	506	-32.21	20240102	281	22.06	20240319	2190	-84.34	20230703	281	22.06	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
45	20240322	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	5	2	1.44	3823480807	10164394	290.16	393	412	351	452	244	348	376.22	1.64	-814693	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	341	-3.36	1.84	12	10.52	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
46	20240322	121130	57	100.00	KOSDAQ		화학	N	N	N	N	N	358	10	2	2.87	3728099780	9897362	282.53	393	412	351	452	244	348	376.73	1.64	-792870	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	346	-3.41	1.86	12	10.25	-105.00	192.00	2190	20230703	-83.65	281	20240319	27.40	506	-29.25	20240102	281	27.40	20240319	2190	-83.65	20230703	281	27.40	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
47	20240322	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	362	14	2	4.02	3442719963	9096043	259.66	393	412	360	452	244	348	378.55	1.64	-803726	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	350	-3.45	1.89	12	9.42	-105.00	192.00	2190	20230703	-83.47	281	20240319	28.83	506	-28.46	20240102	281	28.83	20240319	2190	-83.47	20230703	281	28.83	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
48	20240322	101128	57	100.00	KOSDAQ		화학	N	N	N	N	N	363	15	2	4.31	3258307206	8587789	245.15	393	412	360	452	244	348	379.48	1.64	-754403	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	351	-3.46	1.89	12	8.89	-105.00	192.00	2190	20230703	-83.42	281	20240319	29.18	506	-28.26	20240102	281	29.18	20240319	2190	-83.42	20230703	281	29.18	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
49	20240322	091128	57	100.00	KOSDAQ		화학	N	N	N	N	N	374	26	2	7.47	2187320819	5651122	161.32	393	412	367	452	244	348	387.20	1.64	-684635	370	359	344	333	318	351	325	97	104	100	200	1	1	96602625	361	-3.56	1.95	12	5.85	-105.00	192.00	2190	20230703	-82.92	281	20240319	33.10	506	-26.09	20240102	281	33.10	20240319	2190	-82.92	20230703	281	33.10	20240319	0.40	N	317240	100	96 억	1582928	N	N	N	N
50	20240321	161132	57	100.00	KOSDAQ		화학	N	N	N	N	N	348	-7	5	-1.97	883683695	2599457	82.05	355	355	329	461	249	355	339.93	1.57	71051	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	336	-3.31	1.81	12	2.69	-105.00	192.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.09	N	317240	100	96 억	1514876	N	Y	N	N
51	20240321	151129	57	100.00	KOSDAQ		화학	N	N	N	N	N	349	-6	5	-1.69	867363473	2552388	80.56	355	355	329	461	249	355	339.82	1.57	75175	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	337	-3.32	1.82	12	2.64	-105.00	192.00	2190	20230703	-84.06	281	20240319	24.20	506	-31.03	20240102	281	24.20	20240319	2190	-84.06	20230703	281	24.20	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
52	20240321	141128	57	100.00	KOSDAQ		화학	N	N	N	N	N	340	-15	5	-4.23	759604338	2240595	70.72	355	355	329	461	249	355	339.02	1.57	69023	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	328	-3.24	1.77	12	2.32	-105.00	192.00	2190	20230703	-84.47	281	20240319	21.00	506	-32.81	20240102	281	21.00	20240319	2190	-84.47	20230703	281	21.00	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
53	20240321	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	340	-15	5	-4.23	690115366	2035317	64.24	355	355	329	461	249	355	339.07	1.57	150961	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	328	-3.24	1.77	12	2.11	-105.00	192.00	2190	20230703	-84.47	281	20240319	21.00	506	-32.81	20240102	281	21.00	20240319	2190	-84.47	20230703	281	21.00	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
54	20240321	121131	57	100.00	KOSDAQ		화학	N	N	N	N	N	339	-16	5	-4.51	642444618	1895090	59.81	355	355	329	461	249	355	339.00	1.57	127072	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	327	-3.23	1.77	12	1.96	-105.00	192.00	2190	20230703	-84.52	281	20240319	20.64	506	-33.00	20240102	281	20.64	20240319	2190	-84.52	20230703	281	20.64	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
55	20240321	111128	57	100.00	KOSDAQ		화학	N	N	N	N	N	339	-16	5	-4.51	591677263	1744920	55.07	355	355	329	461	249	355	339.09	1.57	118598	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	327	-3.23	1.77	12	1.81	-105.00	192.00	2190	20230703	-84.52	281	20240319	20.64	506	-33.00	20240102	281	20.64	20240319	2190	-84.52	20230703	281	20.64	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
56	20240321	101131	57	100.00	KOSDAQ		화학	N	N	N	N	N	339	-16	5	-4.51	464543654	1367290	43.16	355	355	331	461	249	355	339.76	1.57	151525	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	327	-3.23	1.77	12	1.42	-105.00	192.00	2190	20230703	-84.52	281	20240319	20.64	506	-33.00	20240102	281	20.64	20240319	2190	-84.52	20230703	281	20.64	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
57	20240321	091137	57	100.00	KOSDAQ		화학	N	N	N	N	N	348	-7	5	-1.97	158473331	461420	14.56	355	355	339	461	249	355	343.45	1.57	188044	389	372	347	330	305	380	338	97	106	100	210	1	1	96602625	336	-3.31	1.81	12	0.48	-105.00	192.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.09	N	317240	100	96 억	1514876	N	N	N	N
58	20240320	161116	57	100.00	KOSDAQ		화학	N	N	N	N	N	355	27	2	8.23	1101239280	3163484	30.67	328	364	322	426	230	328	348.11	0.90	619323	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	343	-3.38	1.85	12	3.27	-105.00	192.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
59	20240320	151121	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	25	2	7.62	1037212028	2982815	28.92	328	364	322	426	230	328	347.73	0.90	597695	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	341	-3.36	1.84	12	3.09	-105.00	192.00	2190	20230703	-83.88	281	20240319	25.62	506	-30.24	20240102	281	25.62	20240319	2190	-83.88	20230703	281	25.62	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
60	20240320	141126	57	100.00	KOSDAQ		화학	N	N	N	N	N	345	17	2	5.18	941690216	2710472	26.28	328	364	322	426	230	328	347.43	0.90	530619	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	333	-3.29	1.80	12	2.81	-105.00	192.00	2190	20230703	-84.25	281	20240319	22.78	506	-31.82	20240102	281	22.78	20240319	2190	-84.25	20230703	281	22.78	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
61	20240320	131126	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	19	2	5.79	847980620	2440182	23.66	328	364	322	426	230	328	347.51	0.90	438756	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	335	-3.30	1.81	12	2.53	-105.00	192.00	2190	20230703	-84.16	281	20240319	23.49	506	-31.42	20240102	281	23.49	20240319	2190	-84.16	20230703	281	23.49	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
62	20240320	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	342	14	2	4.27	777718737	2235006	21.67	328	364	322	426	230	328	347.97	0.90	400446	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	330	-3.26	1.78	12	2.31	-105.00	192.00	2190	20230703	-84.38	281	20240319	21.71	506	-32.41	20240102	281	21.71	20240319	2190	-84.38	20230703	281	21.71	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
63	20240320	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	348	20	2	6.10	624733889	1791351	17.37	328	364	322	426	230	328	348.75	0.90	354479	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	336	-3.31	1.81	12	1.85	-105.00	192.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
64	20240320	101114	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	23	2	7.01	544404977	1559835	15.12	328	364	322	426	230	328	349.02	0.90	304639	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	339	-3.34	1.83	12	1.61	-105.00	192.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
65	20240320	091120	57	100.00	KOSDAQ		화학	N	N	N	N	N	332	4	2	1.22	26243777	79924	0.77	328	332	322	426	230	328	328.36	0.90	19647	402	365	323	286	244	344	265	97	98	100	190	1	1	96602625	321	-3.16	1.73	12	0.08	-105.00	192.00	2190	20230703	-84.84	281	20240319	18.15	506	-34.39	20240102	281	18.15	20240319	2190	-84.84	20230703	281	18.15	20240319	0.09	N	317240	100	96 억	866307	N	N	N	N
66	20240319	161106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	328	-30	5	-8.38	3259436407	10299852	422.39	358	360	281	465	251	358	316.45	1.29	-354098	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	317	-3.12	1.71	12	10.66	-105.00	192.00	2190	20230703	-85.02	281	20240319	16.73	506	-35.18	20240102	281	16.73	20240319	2190	-85.02	20230703	281	16.73	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
67	20240319	151119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	330	-28	5	-7.82	3229011892	10207252	418.59	358	360	281	465	251	358	316.34	1.29	-326415	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	319	-3.14	1.72	12	10.57	-105.00	192.00	2190	20230703	-84.93	281	20240319	17.44	506	-34.78	20240102	281	17.44	20240319	2190	-84.93	20230703	281	17.44	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
68	20240319	141117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	324	-34	5	-9.50	2867632377	9112398	373.69	358	360	281	465	251	358	314.70	1.29	-224533	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	313	-3.09	1.69	12	9.43	-105.00	192.00	2190	20230703	-85.21	281	20240319	15.30	506	-35.97	20240102	281	15.30	20240319	2190	-85.21	20230703	281	15.30	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
69	20240319	131046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	308	-50	5	-13.97	2708884033	8608596	353.03	358	360	281	465	251	358	314.67	1.29	-164152	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	298	-2.93	1.60	12	8.91	-105.00	192.00	2190	20230703	-85.94	281	20240319	9.61	506	-39.13	20240102	281	9.61	20240319	2190	-85.94	20230703	281	9.61	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
70	20240319	121109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	307	-51	5	-14.25	2547252514	8086621	331.63	358	360	281	465	251	358	315.00	1.29	-128627	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	297	-2.92	1.60	12	8.37	-105.00	192.00	2190	20230703	-85.98	281	20240319	9.25	506	-39.33	20240102	281	9.25	20240319	2190	-85.98	20230703	281	9.25	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
71	20240319	111115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	313	-45	5	-12.57	1920397363	6085654	249.57	358	360	281	465	251	358	315.56	1.29	17955	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	302	-2.98	1.63	12	6.30	-105.00	192.00	2190	20230703	-85.71	281	20240319	11.39	506	-38.14	20240102	281	11.39	20240319	2190	-85.71	20230703	281	11.39	20240319	0.03	N	317240	100	96 억	1244579	N	N	N	N
72	20240319	101118	57	100.00	KOSDAQ		화학	N	N	N	N	N	340	-18	5	-5.03	346239695	1007592	41.32	358	360	338	465	251	358	343.63	1.29	-101780	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	328	-3.24	1.77	12	1.04	-105.00	192.00	2190	20230703	-84.47	334	20240202	1.80	506	-32.81	20240102	334	1.80	20240202	2190	-84.47	20230703	334	1.80	20240202	0.03	N	317240	100	96 억	1244579	N	N	N	N
73	20240319	091118	57	100.00	KOSDAQ		화학	N	N	N	N	N	350	-8	5	-2.23	58948948	167042	6.85	358	360	349	465	251	358	352.90	1.29	-21290	386	371	363	348	340	368	345	97	107	100	210	1	1	96602625	338	-3.33	1.82	12	0.17	-105.00	192.00	2190	20230703	-84.02	334	20240202	4.79	506	-30.83	20240102	334	4.79	20240202	2190	-84.02	20230703	334	4.79	20240202	0.03	N	317240	100	96 억	1244579	N	N	N	N
74	20240318	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	358	-19	5	-5.04	878489976	2422303	299.20	378	378	355	490	264	377	362.68	1.37	-87817	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	346	-3.41	1.86	12	2.51	-105.00	192.00	2190	20230703	-83.65	334	20240202	7.19	506	-29.25	20240102	334	7.19	20240202	2190	-83.65	20230703	334	7.19	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
75	20240318	151110	57	100.00	KOSDAQ		화학	N	N	N	N	N	355	-22	5	-5.84	837199859	2306408	284.88	378	378	355	490	264	377	362.99	1.37	-65854	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	343	-3.38	1.85	12	2.39	-105.00	192.00	2190	20230703	-83.79	334	20240202	6.29	506	-29.84	20240102	334	6.29	20240202	2190	-83.79	20230703	334	6.29	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
76	20240318	141109	57	100.00	KOSDAQ		화학	N	N	N	N	N	361	-16	5	-4.24	715687840	1967185	242.98	378	378	358	490	264	377	363.81	1.37	-47079	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	349	-3.44	1.88	12	2.04	-105.00	192.00	2190	20230703	-83.52	334	20240202	8.08	506	-28.66	20240102	334	8.08	20240202	2190	-83.52	20230703	334	8.08	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
77	20240318	131108	57	100.00	KOSDAQ		화학	N	N	N	N	N	364	-13	5	-3.45	495250133	1354688	167.33	378	378	358	490	264	377	365.58	1.37	-37867	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	352	-3.47	1.90	12	1.40	-105.00	192.00	2190	20230703	-83.38	334	20240202	8.98	506	-28.06	20240102	334	8.98	20240202	2190	-83.38	20230703	334	8.98	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
78	20240318	121102	57	100.00	KOSDAQ		화학	N	N	N	N	N	368	-9	5	-2.39	234290187	636104	78.57	378	378	366	490	264	377	368.32	1.37	-36249	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	355	-3.50	1.92	12	0.66	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
79	20240318	111112	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	-8	5	-2.12	209734130	569263	70.31	378	378	366	490	264	377	368.43	1.37	-34097	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	356	-3.51	1.92	12	0.59	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
80	20240318	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	-10	5	-2.65	143830457	389795	48.15	378	378	367	490	264	377	368.99	1.37	-30535	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	355	-3.50	1.91	12	0.40	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
81	20240318	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	-5	5	-1.33	83316934	225744	27.88	378	378	367	490	264	377	369.08	1.37	-17643	389	382	372	365	355	386	369	97	113	100	220	1	1	96602625	359	-3.54	1.94	12	0.23	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1325431	N	N	N	N
82	20240315	161056	57	100.00	KOSDAQ		화학	N	N	N	N	N	377	10	2	2.72	301095632	809347	150.64	364	379	362	477	257	367	371.95	1.24	130453	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	364	-3.59	1.96	12	0.84	-105.00	192.00	2190	20230703	-82.79	334	20240202	12.87	506	-25.49	20240102	334	12.87	20240202	2190	-82.79	20230703	334	12.87	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
83	20240315	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	373	6	2	1.63	281569304	757464	140.98	364	379	362	477	257	367	371.73	1.24	140970	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	360	-3.55	1.94	12	0.78	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
84	20240315	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	5	2	1.36	270245245	726993	135.31	364	379	362	477	257	367	371.73	1.24	140620	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	359	-3.54	1.94	12	0.75	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
85	20240315	131057	57	100.00	KOSDAQ		화학	N	N	N	N	N	375	8	2	2.18	256232155	689459	128.33	364	379	362	477	257	367	371.64	1.24	141655	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	362	-3.57	1.95	12	0.71	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
86	20240315	121057	57	100.00	KOSDAQ		화학	N	N	N	N	N	373	6	2	1.63	164725469	445612	82.94	364	376	362	477	257	367	369.66	1.24	120956	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	360	-3.55	1.94	12	0.46	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
87	20240315	111054	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	5	2	1.36	156008401	422165	78.58	364	376	362	477	257	367	369.54	1.24	120376	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	359	-3.54	1.94	12	0.44	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
88	20240315	101058	57	100.00	KOSDAQ		화학	N	N	N	N	N	374	7	2	1.91	141061873	382109	71.12	364	376	362	477	257	367	369.17	1.24	119675	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	361	-3.56	1.95	12	0.40	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
89	20240315	091104	57	100.00	KOSDAQ		화학	N	N	N	N	N	370	3	2	0.82	44730225	122299	22.76	364	370	362	477	257	367	365.74	1.24	54761	381	374	370	363	359	372	361	97	110	100	220	1	1	96602625	357	-3.52	1.93	12	0.13	-105.00	192.00	2190	20230703	-83.11	334	20240202	10.78	506	-26.88	20240102	334	10.78	20240202	2190	-83.11	20230703	334	10.78	20240202	0.03	N	317240	100	96 억	1197789	N	N	N	N
90	20240314	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	-4	5	-1.08	191037802	516413	62.29	372	377	366	482	260	371	369.93	1.39	-140833	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	355	-3.50	1.91	12	0.53	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
91	20240314	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	-2	5	-0.54	172233365	465615	56.16	372	377	366	482	260	371	369.91	1.39	-124066	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	356	-3.51	1.92	12	0.48	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
92	20240314	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	-2	5	-0.54	156635337	423253	51.05	372	377	366	482	260	371	370.07	1.39	-110194	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	356	-3.51	1.92	12	0.44	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
93	20240314	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	368	-3	5	-0.81	141051529	380943	45.95	372	377	366	482	260	371	370.27	1.39	-104848	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	355	-3.50	1.92	12	0.39	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
94	20240314	121049	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	-4	5	-1.08	118586856	319805	38.57	372	377	367	482	260	371	370.81	1.39	-78264	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	355	-3.50	1.91	12	0.33	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
95	20240314	111049	57	100.00	KOSDAQ		화학	N	N	N	N	N	370	-1	5	-0.27	101206272	272590	32.88	372	377	367	482	260	371	371.28	1.39	-54327	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	357	-3.52	1.93	12	0.28	-105.00	192.00	2190	20230703	-83.11	334	20240202	10.78	506	-26.88	20240102	334	10.78	20240202	2190	-83.11	20230703	334	10.78	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
96	20240314	101057	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	-2	5	-0.54	78568635	211069	25.46	372	377	368	482	260	371	372.24	1.39	-43610	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	356	-3.51	1.92	12	0.22	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
97	20240314	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	-2	5	-0.54	41137580	109921	13.26	372	377	369	482	260	371	374.25	1.39	-27777	380	375	367	362	354	378	365	97	111	100	220	1	1	96602625	356	-3.51	1.92	12	0.11	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1338540	N	N	N	N
98	20240313	161035	57	100.00	KOSDAQ		화학	N	N	N	N	N	371	4	2	1.09	301556515	822978	60.79	367	372	359	477	257	367	366.42	1.33	58223	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	358	-3.53	1.93	12	0.85	-105.00	192.00	2190	20230703	-83.06	334	20240202	11.08	506	-26.68	20240102	334	11.08	20240202	2190	-83.06	20230703	334	11.08	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
99	20240313	151040	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	0	3	0.00	294821362	804773	59.45	367	372	359	477	257	367	366.34	1.33	58611	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	355	-3.50	1.91	12	0.83	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
100	20240313	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	368	1	2	0.27	250412632	683760	50.51	367	372	359	477	257	367	366.23	1.33	47778	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	355	-3.50	1.92	12	0.71	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
101	20240313	131047	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	2	2	0.54	233274883	636920	47.05	367	372	359	477	257	367	366.25	1.33	49378	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	356	-3.51	1.92	12	0.66	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
102	20240313	121041	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	214125154	584997	43.21	367	372	359	477	257	367	366.03	1.33	53461	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.61	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
103	20240313	111038	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	2	2	0.54	132169412	359453	26.55	367	372	361	477	257	367	367.70	1.33	82650	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	356	-3.51	1.92	12	0.37	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
104	20240313	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-1	5	-0.27	80313159	218946	16.17	367	372	361	477	257	367	366.82	1.33	13120	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.23	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
105	20240313	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	18212693	49793	3.68	367	372	361	477	257	367	365.77	1.33	-4631	395	381	374	360	353	377	356	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.05	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1280317	N	N	N	N
106	20240312	161027	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	-21	5	-5.41	500723847	1335124	99.26	388	388	367	504	272	388	375.08	1.55	-217395	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	355	-3.50	1.91	12	1.38	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
107	20240312	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	-16	5	-4.12	472332653	1258030	93.53	388	388	368	504	272	388	375.45	1.55	-219565	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	359	-3.54	1.94	12	1.30	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
108	20240312	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	373	-15	5	-3.87	362406790	961394	71.48	388	388	372	504	272	388	376.96	1.55	-174957	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	360	-3.55	1.94	12	1.00	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
109	20240312	130935	57	100.00	KOSDAQ		화학	N	N	N	N	N	377	-11	5	-2.84	239145586	631973	46.99	388	388	376	504	272	388	378.41	1.55	-46128	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	364	-3.59	1.96	12	0.65	-105.00	192.00	2190	20230703	-82.79	334	20240202	12.87	506	-25.49	20240102	334	12.87	20240202	2190	-82.79	20230703	334	12.87	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
110	20240312	121028	57	100.00	KOSDAQ		화학	N	N	N	N	N	379	-9	5	-2.32	215703447	569918	42.37	388	388	376	504	272	388	378.48	1.55	-27517	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	366	-3.61	1.97	12	0.59	-105.00	192.00	2190	20230703	-82.69	334	20240202	13.47	506	-25.10	20240102	334	13.47	20240202	2190	-82.69	20230703	334	13.47	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
111	20240312	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	-8	5	-2.06	173539817	458186	34.07	388	388	376	504	272	388	378.75	1.55	4080	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	367	-3.62	1.98	12	0.47	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
112	20240312	101027	57	100.00	KOSDAQ		화학	N	N	N	N	N	379	-9	5	-2.32	92173384	242992	18.07	388	388	377	504	272	388	379.33	1.55	-17039	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	366	-3.61	1.97	12	0.25	-105.00	192.00	2190	20230703	-82.69	334	20240202	13.47	506	-25.10	20240102	334	13.47	20240202	2190	-82.69	20230703	334	13.47	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
113	20240312	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	381	-7	5	-1.80	54053063	142510	10.60	388	388	377	504	272	388	379.29	1.55	10489	401	394	382	375	363	398	379	97	116	100	230	1	1	96602625	368	-3.63	1.98	12	0.15	-105.00	192.00	2190	20230703	-82.60	334	20240202	14.07	506	-24.70	20240102	334	14.07	20240202	2190	-82.60	20230703	334	14.07	20240202	0.03	N	317240	100	96 억	1497712	N	N	N	N
114	20240311	161022	57	100.00	KOSDAQ		화학	N	N	N	N	N	388	8	2	2.11	506352120	1337632	80.83	380	389	370	494	266	380	378.53	1.39	163327	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	375	-3.70	2.02	12	1.38	-105.00	192.00	2190	20230703	-82.28	334	20240202	16.17	506	-23.32	20240102	334	16.17	20240202	2190	-82.28	20230703	334	16.17	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
115	20240311	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	386	6	2	1.58	489255217	1293440	78.16	380	389	370	494	266	380	378.26	1.39	161615	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	373	-3.68	2.01	12	1.34	-105.00	192.00	2190	20230703	-82.37	334	20240202	15.57	506	-23.72	20240102	334	15.57	20240202	2190	-82.37	20230703	334	15.57	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
116	20240311	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	374	-6	5	-1.58	307518326	818350	49.45	380	385	370	494	266	380	375.78	1.39	-6008	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	361	-3.56	1.95	12	0.85	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
117	20240311	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	377	-3	5	-0.79	268902124	715062	43.21	380	385	371	494	266	380	376.05	1.39	-8201	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	364	-3.59	1.96	12	0.74	-105.00	192.00	2190	20230703	-82.79	334	20240202	12.87	506	-25.49	20240102	334	12.87	20240202	2190	-82.79	20230703	334	12.87	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
118	20240311	121021	57	100.00	KOSDAQ		화학	N	N	N	N	N	383	3	2	0.79	229960209	612234	37.00	380	384	371	494	266	380	375.61	1.39	11756	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	370	-3.65	1.99	12	0.63	-105.00	192.00	2190	20230703	-82.51	334	20240202	14.67	506	-24.31	20240102	334	14.67	20240202	2190	-82.51	20230703	334	14.67	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
119	20240311	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	375	-5	5	-1.32	179352927	478048	28.89	380	383	371	494	266	380	375.18	1.39	-11317	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	362	-3.57	1.95	12	0.49	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
120	20240311	101007	57	100.00	KOSDAQ		화학	N	N	N	N	N	379	-1	5	-0.26	124396617	331507	20.03	380	383	371	494	266	380	375.25	1.39	-20729	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	366	-3.61	1.97	12	0.34	-105.00	192.00	2190	20230703	-82.69	334	20240202	13.47	506	-25.10	20240102	334	13.47	20240202	2190	-82.69	20230703	334	13.47	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
121	20240311	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	374	-6	5	-1.58	60721749	161901	9.78	380	383	371	494	266	380	375.05	1.39	-13728	412	395	382	365	352	404	374	97	114	100	220	1	1	96602625	361	-3.56	1.95	12	0.17	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.04	N	317240	100	96 억	1339227	N	N	N	N
122	20240308	161015	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	-2	5	-0.52	624875441	1638695	14.07	369	399	369	496	268	382	381.33	1.11	270336	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	367	-3.62	1.98	12	1.70	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
123	20240308	151015	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	-2	5	-0.52	613529805	1608871	13.81	369	399	369	496	268	382	381.34	1.11	271230	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	367	-3.62	1.98	12	1.67	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
124	20240308	141007	57	100.00	KOSDAQ		화학	N	N	N	N	N	381	-1	5	-0.26	568847475	1491852	12.81	369	399	369	496	268	382	381.30	1.11	274306	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	368	-3.63	1.98	12	1.54	-105.00	192.00	2190	20230703	-82.60	334	20240202	14.07	506	-24.70	20240102	334	14.07	20240202	2190	-82.60	20230703	334	14.07	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
125	20240308	131004	57	100.00	KOSDAQ		화학	N	N	N	N	N	387	5	2	1.31	487970920	1281348	11.00	369	399	369	496	268	382	380.83	1.11	237248	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	374	-3.69	2.02	12	1.33	-105.00	192.00	2190	20230703	-82.33	334	20240202	15.87	506	-23.52	20240102	334	15.87	20240202	2190	-82.33	20230703	334	15.87	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
126	20240308	121006	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	-2	5	-0.52	299968181	797817	6.85	369	384	369	496	268	382	375.99	1.11	225009	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	367	-3.62	1.98	12	0.83	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
127	20240308	111009	57	100.00	KOSDAQ		화학	N	N	N	N	N	378	-4	5	-1.05	267890894	713419	6.12	369	384	369	496	268	382	375.50	1.11	197166	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	365	-3.60	1.97	12	0.74	-105.00	192.00	2190	20230703	-82.74	334	20240202	13.17	506	-25.30	20240102	334	13.17	20240202	2190	-82.74	20230703	334	13.17	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
128	20240308	101004	57	100.00	KOSDAQ		화학	N	N	N	N	N	379	-3	5	-0.79	231702756	617478	5.30	369	384	369	496	268	382	375.24	1.11	147638	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	366	-3.61	1.97	12	0.64	-105.00	192.00	2190	20230703	-82.69	334	20240202	13.47	506	-25.10	20240102	334	13.47	20240202	2190	-82.69	20230703	334	13.47	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
129	20240308	091003	57	100.00	KOSDAQ		화학	N	N	N	N	N	373	-9	5	-2.36	84295106	226401	1.94	369	379	369	496	268	382	372.33	1.11	34458	482	432	393	343	304	457	368	97	114	100	220	1	1	96602625	360	-3.55	1.94	12	0.23	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.09	N	317240	100	96 억	1068688	N	N	N	N
130	20240307	161003	57	100.00	KOSDAQ		화학	N	N	N	N	N	382	29	2	8.22	4660388131	11628439	1235.27	354	443	354	458	248	353	400.78	1.51	-381809	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	369	-3.64	1.99	12	12.04	-105.00	192.00	2190	20230703	-82.56	334	20240202	14.37	506	-24.51	20240102	334	14.37	20240202	2190	-82.56	20230703	334	14.37	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
131	20240307	150945	57	100.00	KOSDAQ		화학	N	N	N	N	N	375	22	2	6.23	4601686695	11473147	1218.77	354	443	354	458	248	353	401.08	1.51	-359635	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	362	-3.57	1.95	12	11.88	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
132	20240307	140942	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	27	2	7.65	4466731114	11114183	1180.64	354	443	354	458	248	353	401.89	1.51	-322953	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	367	-3.62	1.98	12	11.51	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
133	20240307	130953	57	100.00	KOSDAQ		화학	N	N	N	N	N	381	28	2	7.93	4295302757	10666332	1133.07	354	443	354	458	248	353	402.70	1.51	-324706	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	368	-3.63	1.98	12	11.04	-105.00	192.00	2190	20230703	-82.60	334	20240202	14.07	506	-24.70	20240102	334	14.07	20240202	2190	-82.60	20230703	334	14.07	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
134	20240307	120958	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	27	2	7.65	4126166748	10220559	1085.71	354	443	354	458	248	353	403.71	1.51	-303675	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	367	-3.62	1.98	12	10.58	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
135	20240307	111003	57	100.00	KOSDAQ		화학	N	N	N	N	N	392	39	2	11.05	3692323508	9097506	966.41	354	443	354	458	248	353	405.86	1.51	-132119	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	379	-3.73	2.04	12	9.42	-105.00	192.00	2190	20230703	-82.10	334	20240202	17.37	506	-22.53	20240102	334	17.37	20240202	2190	-82.10	20230703	334	17.37	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
136	20240307	100956	57	100.00	KOSDAQ		화학	N	N	N	N	N	390	37	2	10.48	2964777762	7274232	772.73	354	443	354	458	248	353	407.57	1.51	-295146	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	377	-3.71	2.03	12	7.53	-105.00	192.00	2190	20230703	-82.19	334	20240202	16.77	506	-22.92	20240102	334	16.77	20240202	2190	-82.19	20230703	334	16.77	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
137	20240307	090958	57	100.00	KOSDAQ		화학	N	N	N	N	N	413	60	2	17.00	310356731	791345	84.06	354	415	354	458	248	353	392.19	1.51	93383	371	362	356	347	341	359	344	97	105	100	210	1	1	96602625	399	-3.93	2.15	12	0.82	-105.00	192.00	2190	20230703	-81.14	334	20240202	23.65	506	-18.38	20240102	334	23.65	20240202	2190	-81.14	20230703	334	23.65	20240202	0.04	N	317240	100	96 억	1459424	N	N	N	N
138	20240306	160950	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	-13	5	-3.55	328309718	922111	181.36	360	365	350	475	257	366	356.04	1.66	-138254	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	341	-3.36	1.84	12	0.95	-105.00	192.00	2190	20230703	-83.88	334	20240202	5.69	506	-30.24	20240102	334	5.69	20240202	2190	-83.88	20230703	334	5.69	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
139	20240306	150952	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	-13	5	-3.55	312651058	877768	172.64	360	365	350	475	257	366	356.19	1.66	-123889	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	341	-3.36	1.84	12	0.91	-105.00	192.00	2190	20230703	-83.88	334	20240202	5.69	506	-30.24	20240102	334	5.69	20240202	2190	-83.88	20230703	334	5.69	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
140	20240306	140959	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	-13	5	-3.55	261377813	732264	144.02	360	365	350	475	257	366	356.94	1.66	-108599	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	341	-3.36	1.84	12	0.76	-105.00	192.00	2190	20230703	-83.88	334	20240202	5.69	506	-30.24	20240102	334	5.69	20240202	2190	-83.88	20230703	334	5.69	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
141	20240306	130959	57	100.00	KOSDAQ		화학	N	N	N	N	N	356	-10	5	-2.73	212864557	595367	117.09	360	365	350	475	257	366	357.54	1.66	-64184	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	344	-3.39	1.85	12	0.62	-105.00	192.00	2190	20230703	-83.74	334	20240202	6.59	506	-29.64	20240102	334	6.59	20240202	2190	-83.74	20230703	334	6.59	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
142	20240306	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	357	-9	5	-2.46	161303975	450525	88.61	360	365	350	475	257	366	358.04	1.66	-2013	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	345	-3.40	1.86	12	0.47	-105.00	192.00	2190	20230703	-83.70	334	20240202	6.89	506	-29.45	20240102	334	6.89	20240202	2190	-83.70	20230703	334	6.89	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
143	20240306	110955	57	100.00	KOSDAQ		화학	N	N	N	N	N	358	-8	5	-2.19	118591069	331049	65.11	360	365	350	475	257	366	358.23	1.66	53625	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	346	-3.41	1.86	12	0.34	-105.00	192.00	2190	20230703	-83.65	334	20240202	7.19	506	-29.25	20240102	334	7.19	20240202	2190	-83.65	20230703	334	7.19	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
144	20240306	100933	57	100.00	KOSDAQ		화학	N	N	N	N	N	359	-7	5	-1.91	92280548	257630	50.67	360	365	350	475	257	366	358.19	1.66	63784	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	347	-3.42	1.87	12	0.27	-105.00	192.00	2190	20230703	-83.61	334	20240202	7.49	506	-29.05	20240102	334	7.49	20240202	2190	-83.61	20230703	334	7.49	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
145	20240306	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	355	-11	5	-3.01	23272156	65101	12.80	360	365	350	475	257	366	357.48	1.66	1143	372	368	365	361	358	367	360	97	109	100	210	1	1	96602625	343	-3.38	1.85	12	0.07	-105.00	192.00	2190	20230703	-83.79	334	20240202	6.29	506	-29.84	20240102	334	6.29	20240202	2190	-83.79	20230703	334	6.29	20240202	0.03	N	317240	100	96 억	1603077	N	N	N	N
146	20240305	160947	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-1	5	-0.27	180388139	494117	59.36	367	369	362	477	257	367	365.07	1.75	-84185	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.51	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
147	20240305	150945	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	176403628	483216	58.05	367	369	362	477	257	367	365.06	1.75	-84087	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.50	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
148	20240305	140934	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-1	5	-0.27	156941343	430065	51.67	367	369	362	477	257	367	364.92	1.75	-79775	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.45	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
149	20240305	130936	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	149915969	410801	49.35	367	369	362	477	257	367	364.94	1.75	-78407	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.43	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
150	20240305	120939	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	131779586	360939	43.36	367	369	362	477	257	367	365.10	1.75	-83207	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.37	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
151	20240305	110938	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-1	5	-0.27	108229883	296162	35.58	367	369	362	477	257	367	365.44	1.75	-66518	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.31	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
152	20240305	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	-2	5	-0.54	73430070	200644	24.10	367	369	365	477	257	367	365.97	1.75	-69937	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	353	-3.48	1.90	12	0.21	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
153	20240305	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-1	5	-0.27	14521497	39613	4.76	367	368	365	477	257	367	366.58	1.75	-14825	378	372	368	362	358	370	360	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.04	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1687262	N	N	N	N
154	20240304	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	367	-1	5	-0.27	304038610	825186	94.20	368	374	364	478	258	368	368.45	1.66	79255	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	355	-3.50	1.91	12	0.85	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
155	20240304	150930	57	100.00	KOSDAQ		화학	N	N	N	N	N	368	0	3	0.00	281919693	765316	87.36	368	374	364	478	258	368	368.37	1.66	85408	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	355	-3.50	1.92	12	0.79	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
156	20240304	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-2	5	-0.54	241984927	656514	74.94	368	374	364	478	258	368	368.59	1.66	82638	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	354	-3.49	1.91	12	0.68	-105.00	192.00	2190	20230703	-83.29	334	20240202	9.58	506	-27.67	20240102	334	9.58	20240202	2190	-83.29	20230703	334	9.58	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
157	20240304	130925	57	100.00	KOSDAQ		화학	N	N	N	N	N	369	1	2	0.27	158637846	429193	48.99	368	374	366	478	258	368	369.62	1.66	129394	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	356	-3.51	1.92	12	0.44	-105.00	192.00	2190	20230703	-83.15	334	20240202	10.48	506	-27.08	20240102	334	10.48	20240202	2190	-83.15	20230703	334	10.48	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
158	20240304	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	4	2	1.09	128121890	346717	39.58	368	374	366	478	258	368	369.53	1.66	142003	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	359	-3.54	1.94	12	0.36	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
159	20240304	110919	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	4	2	1.09	116728561	316006	36.07	368	374	366	478	258	368	369.39	1.66	142008	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	359	-3.54	1.94	12	0.33	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
160	20240304	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	370	2	2	0.54	69466820	188587	21.53	368	374	366	478	258	368	368.35	1.66	78496	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	357	-3.52	1.93	12	0.20	-105.00	192.00	2190	20230703	-83.11	334	20240202	10.78	506	-26.88	20240102	334	10.78	20240202	2190	-83.11	20230703	334	10.78	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N
161	20240304	090919	57	100.00	KOSDAQ		화학	N	N	N	N	N	368	0	3	0.00	22296936	60458	6.90	368	374	367	478	258	368	368.81	1.66	13354	384	375	370	361	356	373	359	97	110	100	220	1	1	96602625	355	-3.50	1.92	12	0.06	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억	1608006	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History