KissMeData/022220/price/prices-20240401.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-9,5,-0.74,75358056,62949,58.51,1193,1205,1187,1574,848,1211,1197.12,0.46,0,-3836,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,623,11.45,0.62,12,0.12,105.00,1932.00,1569,20230522,-23.39,1090,20231027,10.28,1310,-8.24,20240408,1099,9.37,20240319,1569,-23.39,20230522,1090,10.28,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,150350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-15,5,-1.24,69511755,58083,53.99,1193,1205,1187,1574,848,1211,1196.77,0.46,0,-2662,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,619,11.39,0.62,12,0.11,105.00,1932.00,1569,20230522,-23.77,1090,20231027,9.72,1310,-8.70,20240408,1099,8.83,20240319,1569,-23.77,20230522,1090,9.72,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,140350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-10,5,-0.83,62504790,52235,48.56,1193,1205,1187,1574,848,1211,1196.61,0.46,0,-2749,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,622,11.44,0.62,12,0.10,105.00,1932.00,1569,20230522,-23.45,1090,20231027,10.18,1310,-8.32,20240408,1099,9.28,20240319,1569,-23.45,20230522,1090,10.18,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,130349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-9,5,-0.74,59320003,49578,46.09,1193,1205,1187,1574,848,1211,1196.50,0.46,0,-2749,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,623,11.45,0.62,12,0.10,105.00,1932.00,1569,20230522,-23.39,1090,20231027,10.28,1310,-8.24,20240408,1099,9.37,20240319,1569,-23.39,20230522,1090,10.28,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,120350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-12,5,-0.99,44523507,37257,34.63,1193,1205,1187,1574,848,1211,1195.04,0.46,0,-2749,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,621,11.42,0.62,12,0.07,105.00,1932.00,1569,20230522,-23.58,1090,20231027,10.00,1310,-8.47,20240408,1099,9.10,20240319,1569,-23.58,20230522,1090,10.00,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,110350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-10,5,-0.83,39912113,33414,31.06,1193,1205,1187,1574,848,1211,1194.47,0.46,0,-2749,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,622,11.44,0.62,12,0.06,105.00,1932.00,1569,20230522,-23.45,1090,20231027,10.18,1310,-8.32,20240408,1099,9.28,20240319,1569,-23.45,20230522,1090,10.18,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-12,5,-0.99,33480141,28053,26.08,1193,1205,1187,1574,848,1211,1193.46,0.46,0,-1978,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,621,11.42,0.62,12,0.05,105.00,1932.00,1569,20230522,-23.58,1090,20231027,10.00,1310,-8.47,20240408,1099,9.10,20240319,1569,-23.58,20230522,1090,10.00,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240430,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-14,5,-1.16,4350218,3646,3.39,1193,1205,1193,1574,848,1211,1193.15,0.46,0,206,1227,1219,1203,1195,1179,1223,1199,259,363,500,840,1,1,51794579,620,11.40,0.62,12,0.01,105.00,1932.00,1569,20230522,-23.71,1090,20231027,9.82,1310,-8.63,20240408,1099,8.92,20240319,1569,-23.71,20230522,1090,9.82,20231027,1.60,N,022220,500,258 억,,237127,N,N,0,N,00,N
20240429,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,24,2,2.02,129061528,107578,183.23,1187,1211,1187,1543,831,1187,1199.70,0.45,0,2351,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,627,11.53,0.63,12,0.21,105.00,1932.00,1569,20230522,-22.82,1090,20231027,11.10,1310,-7.56,20240408,1099,10.19,20240319,1569,-22.82,20230522,1090,11.10,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,13,2,1.10,124528156,103828,176.84,1187,1206,1187,1543,831,1187,1199.37,0.45,0,2223,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,622,11.43,0.62,12,0.20,105.00,1932.00,1569,20230522,-23.52,1090,20231027,10.09,1310,-8.40,20240408,1099,9.19,20240319,1569,-23.52,20230522,1090,10.09,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,18,2,1.52,97761049,81535,138.87,1187,1206,1187,1543,831,1187,1199.01,0.45,0,422,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,624,11.48,0.62,12,0.16,105.00,1932.00,1569,20230522,-23.20,1090,20231027,10.55,1310,-8.02,20240408,1099,9.65,20240319,1569,-23.20,20230522,1090,10.55,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,130349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,17,2,1.43,94413754,78754,134.14,1187,1206,1187,1543,831,1187,1198.84,0.45,0,453,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,624,11.47,0.62,12,0.15,105.00,1932.00,1569,20230522,-23.26,1090,20231027,10.46,1310,-8.09,20240408,1099,9.55,20240319,1569,-23.26,20230522,1090,10.46,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,120347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,14,2,1.18,82251814,68653,116.93,1187,1205,1187,1543,831,1187,1198.08,0.45,0,453,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,622,11.44,0.62,12,0.13,105.00,1932.00,1569,20230522,-23.45,1090,20231027,10.18,1310,-8.32,20240408,1099,9.28,20240319,1569,-23.45,20230522,1090,10.18,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,110336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,10,2,0.84,76545040,63898,108.83,1187,1205,1187,1543,831,1187,1197.93,0.45,0,-99,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,620,11.40,0.62,12,0.12,105.00,1932.00,1569,20230522,-23.71,1090,20231027,9.82,1310,-8.63,20240408,1099,8.92,20240319,1569,-23.71,20230522,1090,9.82,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,100349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,10,2,0.84,43192552,36133,61.54,1187,1200,1187,1543,831,1187,1195.38,0.45,0,-1792,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,620,11.40,0.62,12,0.07,105.00,1932.00,1569,20230522,-23.71,1090,20231027,9.82,1310,-8.63,20240408,1099,8.92,20240319,1569,-23.71,20230522,1090,9.82,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240429,090349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,11,2,0.93,20225055,16899,28.78,1187,1199,1187,1543,831,1187,1196.82,0.45,0,-2087,1207,1197,1188,1178,1169,1192,1173,259,356,500,830,1,1,51794579,620,11.41,0.62,12,0.03,105.00,1932.00,1569,20230522,-23.65,1090,20231027,9.91,1310,-8.55,20240408,1099,9.01,20240319,1569,-23.65,20230522,1090,9.91,20231027,1.60,N,022220,500,258 억,,235121,N,N,0,N,00,N
20240426,160347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-11,5,-0.92,67244200,56700,127.50,1194,1198,1179,1557,839,1198,1185.96,0.46,0,-3940,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,615,11.30,0.61,12,0.11,105.00,1932.00,1569,20230522,-24.35,1090,20231027,8.90,1310,-9.39,20240408,1099,8.01,20240319,1569,-24.35,20230522,1090,8.90,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-11,5,-0.92,60485560,51004,114.70,1194,1198,1179,1557,839,1198,1185.90,0.46,0,-3174,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,615,11.30,0.61,12,0.10,105.00,1932.00,1569,20230522,-24.35,1090,20231027,8.90,1310,-9.39,20240408,1099,8.01,20240319,1569,-24.35,20230522,1090,8.90,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-16,5,-1.34,56702806,47812,107.52,1194,1198,1179,1557,839,1198,1185.95,0.46,0,-3173,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,612,11.26,0.61,12,0.09,105.00,1932.00,1569,20230522,-24.67,1090,20231027,8.44,1310,-9.77,20240408,1099,7.55,20240319,1569,-24.67,20230522,1090,8.44,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,130346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-11,5,-0.92,55109242,46464,104.49,1194,1198,1179,1557,839,1198,1186.06,0.46,0,-3173,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,615,11.30,0.61,12,0.09,105.00,1932.00,1569,20230522,-24.35,1090,20231027,8.90,1310,-9.39,20240408,1099,8.01,20240319,1569,-24.35,20230522,1090,8.90,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,120346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-12,5,-1.00,43276982,36449,81.96,1194,1198,1181,1557,839,1198,1187.33,0.46,0,-2221,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,614,11.30,0.61,12,0.07,105.00,1932.00,1569,20230522,-24.41,1090,20231027,8.81,1310,-9.47,20240408,1099,7.92,20240319,1569,-24.41,20230522,1090,8.81,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,110347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-15,5,-1.25,41245634,34732,78.10,1194,1198,1181,1557,839,1198,1187.54,0.46,0,-2215,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,613,11.27,0.61,12,0.07,105.00,1932.00,1569,20230522,-24.60,1090,20231027,8.53,1310,-9.69,20240408,1099,7.64,20240319,1569,-24.60,20230522,1090,8.53,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,100346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-8,5,-0.67,18076545,15218,34.22,1194,1197,1183,1557,839,1198,1187.84,0.46,0,-1485,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,616,11.33,0.62,12,0.03,105.00,1932.00,1569,20230522,-24.16,1090,20231027,9.17,1310,-9.16,20240408,1099,8.28,20240319,1569,-24.16,20230522,1090,9.17,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240426,090348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-13,5,-1.09,2282572,1920,4.32,1194,1196,1185,1557,839,1198,1188.83,0.46,0,-233,1217,1207,1189,1179,1161,1212,1184,259,359,500,830,1,1,51794579,614,11.29,0.61,12,0.00,105.00,1932.00,1569,20230522,-24.47,1090,20231027,8.72,1310,-9.54,20240408,1099,7.83,20240319,1569,-24.47,20230522,1090,8.72,20231027,1.61,N,022220,500,258 억,,239062,N,N,0,N,00,N
20240425,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,15,2,1.27,48605748,41096,73.15,1174,1199,1171,1537,829,1183,1182.74,0.46,0,273,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,620,11.41,0.62,12,0.08,105.00,1932.00,1569,20230522,-23.65,1090,20231027,9.91,1310,-8.55,20240408,1099,9.01,20240319,1569,-23.65,20230522,1090,9.91,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,2,2,0.17,41548812,35180,62.62,1174,1189,1171,1537,829,1183,1181.04,0.46,0,391,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,614,11.29,0.61,12,0.07,105.00,1932.00,1569,20230522,-24.47,1090,20231027,8.72,1310,-9.54,20240408,1099,7.83,20240319,1569,-24.47,20230522,1090,8.72,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,140345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-5,5,-0.42,34591545,29305,52.16,1174,1189,1171,1537,829,1183,1180.40,0.46,0,500,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,610,11.22,0.61,12,0.06,105.00,1932.00,1569,20230522,-24.92,1090,20231027,8.07,1310,-10.08,20240408,1099,7.19,20240319,1569,-24.92,20230522,1090,8.07,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,130347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-7,5,-0.59,31889511,27009,48.07,1174,1189,1171,1537,829,1183,1180.70,0.46,0,553,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,609,11.20,0.61,12,0.05,105.00,1932.00,1569,20230522,-25.05,1090,20231027,7.89,1310,-10.23,20240408,1099,7.01,20240319,1569,-25.05,20230522,1090,7.89,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-2,5,-0.17,28729005,24322,43.29,1174,1189,1171,1537,829,1183,1181.19,0.46,0,556,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,612,11.25,0.61,12,0.05,105.00,1932.00,1569,20230522,-24.73,1090,20231027,8.35,1310,-9.85,20240408,1099,7.46,20240319,1569,-24.73,20230522,1090,8.35,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,110345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-1,5,-0.08,19528080,16521,29.41,1174,1189,1171,1537,829,1183,1182.02,0.46,0,570,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,612,11.26,0.61,12,0.03,105.00,1932.00,1569,20230522,-24.67,1090,20231027,8.44,1310,-9.77,20240408,1099,7.55,20240319,1569,-24.67,20230522,1090,8.44,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,100345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,3,2,0.25,6824669,5794,10.31,1174,1186,1171,1537,829,1183,1177.89,0.46,0,1023,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,614,11.30,0.61,12,0.01,105.00,1932.00,1569,20230522,-24.41,1090,20231027,8.81,1310,-9.47,20240408,1099,7.92,20240319,1569,-24.41,20230522,1090,8.81,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240425,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,-11,5,-0.93,364920,311,0.55,1174,1174,1172,1537,829,1183,1173.38,0.46,0,-11,1202,1192,1175,1165,1148,1197,1170,259,354,500,820,1,1,51794579,607,11.16,0.61,12,0.00,105.00,1932.00,1569,20230522,-25.30,1090,20231027,7.52,1310,-10.53,20240408,1099,6.64,20240319,1569,-25.30,20230522,1090,7.52,20231027,1.58,N,022220,500,258 억,,238789,N,N,0,N,00,N
20240424,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,15,2,1.28,65499394,55904,6.90,1158,1185,1158,1518,818,1168,1171.64,0.46,0,1165,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,613,11.27,0.61,12,0.11,105.00,1932.00,1569,20230522,-24.60,1090,20231027,8.53,1310,-9.69,20240408,1099,7.64,20240319,1569,-24.60,20230522,1090,8.53,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,11,2,0.94,62848270,53660,6.63,1158,1185,1158,1518,818,1168,1171.23,0.46,0,1149,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,611,11.23,0.61,12,0.10,105.00,1932.00,1569,20230522,-24.86,1090,20231027,8.17,1310,-10.00,20240408,1099,7.28,20240319,1569,-24.86,20230522,1090,8.17,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,9,2,0.77,58193100,49715,6.14,1158,1185,1158,1518,818,1168,1170.53,0.46,0,1218,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,610,11.21,0.61,12,0.10,105.00,1932.00,1569,20230522,-24.98,1090,20231027,7.98,1310,-10.15,20240408,1099,7.10,20240319,1569,-24.98,20230522,1090,7.98,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,130349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,3,2,0.26,56469851,48248,5.96,1158,1185,1158,1518,818,1168,1170.41,0.46,0,1208,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,607,11.15,0.61,12,0.09,105.00,1932.00,1569,20230522,-25.37,1090,20231027,7.43,1310,-10.61,20240408,1099,6.55,20240319,1569,-25.37,20230522,1090,7.43,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,12,2,1.03,50500332,43160,5.33,1158,1185,1158,1518,818,1168,1170.07,0.46,0,1208,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,611,11.24,0.61,12,0.08,105.00,1932.00,1569,20230522,-24.79,1090,20231027,8.26,1310,-9.92,20240408,1099,7.37,20240319,1569,-24.79,20230522,1090,8.26,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,16,2,1.37,42466009,36369,4.49,1158,1185,1158,1518,818,1168,1167.64,0.46,0,1526,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,613,11.28,0.61,12,0.07,105.00,1932.00,1569,20230522,-24.54,1090,20231027,8.62,1310,-9.62,20240408,1099,7.73,20240319,1569,-24.54,20230522,1090,8.62,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,15946455,13744,1.70,1158,1168,1158,1518,818,1168,1160.25,0.46,0,-419,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,605,11.12,0.60,12,0.03,105.00,1932.00,1569,20230522,-25.56,1090,20231027,7.16,1310,-10.84,20240408,1099,6.28,20240319,1569,-25.56,20230522,1090,7.16,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240424,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,-1,5,-0.09,5108865,4411,0.54,1158,1167,1158,1518,818,1168,1158.21,0.46,0,0,1328,1247,1199,1118,1070,1224,1095,259,350,500,810,1,1,51794579,604,11.11,0.60,12,0.01,105.00,1932.00,1569,20230522,-25.62,1090,20231027,7.06,1310,-10.92,20240408,1099,6.19,20240319,1569,-25.62,20230522,1090,7.06,20231027,1.58,N,022220,500,258 억,,237374,N,N,0,N,00,N
20240423,160334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-9,5,-0.76,973869230,808470,533.16,1182,1280,1151,1530,824,1177,1204.60,0.43,0,12518,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,605,11.12,0.60,12,1.56,105.00,1932.00,1569,20230522,-25.56,1090,20231027,7.16,1310,-10.84,20240408,1099,6.28,20240319,1569,-25.56,20230522,1090,7.16,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-9,5,-0.76,967969858,803425,529.83,1182,1280,1151,1530,824,1177,1204.80,0.43,0,13482,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,605,11.12,0.60,12,1.55,105.00,1932.00,1569,20230522,-25.56,1090,20231027,7.16,1310,-10.84,20240408,1099,6.28,20240319,1569,-25.56,20230522,1090,7.16,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,-8,5,-0.68,957860463,794735,524.10,1182,1280,1151,1530,824,1177,1205.26,0.43,0,15096,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,605,11.13,0.61,12,1.53,105.00,1932.00,1569,20230522,-25.49,1090,20231027,7.25,1310,-10.76,20240408,1099,6.37,20240319,1569,-25.49,20230522,1090,7.25,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,130341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-12,5,-1.02,953272769,790799,521.50,1182,1280,1151,1530,824,1177,1205.46,0.43,0,16024,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,603,11.10,0.60,12,1.53,105.00,1932.00,1569,20230522,-25.75,1090,20231027,6.88,1310,-11.07,20240408,1099,6.01,20240319,1569,-25.75,20230522,1090,6.88,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,120342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-14,5,-1.19,939955242,779351,513.95,1182,1280,1151,1530,824,1177,1206.07,0.43,0,16011,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,602,11.08,0.60,12,1.50,105.00,1932.00,1569,20230522,-25.88,1090,20231027,6.70,1310,-11.22,20240408,1099,5.82,20240319,1569,-25.88,20230522,1090,6.70,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-17,5,-1.44,919904239,762101,502.58,1182,1280,1151,1530,824,1177,1207.06,0.43,0,15594,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,601,11.05,0.60,12,1.47,105.00,1932.00,1569,20230522,-26.07,1090,20231027,6.42,1310,-11.45,20240408,1099,5.55,20240319,1569,-26.07,20230522,1090,6.42,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-6,5,-0.51,833915308,688171,453.82,1182,1280,1151,1530,824,1177,1211.79,0.43,0,12269,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,607,11.15,0.61,12,1.33,105.00,1932.00,1569,20230522,-25.37,1090,20231027,7.43,1310,-10.61,20240408,1099,6.55,20240319,1569,-25.37,20230522,1090,7.43,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240423,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,10,2,0.85,17891477,15159,10.00,1182,1187,1177,1530,824,1177,1180.25,0.43,0,-23,1207,1192,1176,1161,1145,1184,1153,259,353,500,820,1,1,51794579,615,11.30,0.61,12,0.03,105.00,1932.00,1569,20230522,-24.35,1090,20231027,8.90,1310,-9.39,20240408,1099,8.01,20240319,1569,-24.35,20230522,1090,8.90,20231027,1.46,N,022220,500,258 억,,223300,N,N,0,N,00,N
20240422,160342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-11,5,-0.93,178090442,151332,26.37,1188,1191,1160,1544,832,1188,1176.82,0.43,0,-410,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,610,11.21,0.61,12,0.29,105.00,1932.00,1569,20230522,-24.98,1090,20231027,7.98,1310,-10.15,20240408,1099,7.10,20240319,1569,-24.98,20230522,1090,7.98,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-6,5,-0.51,157565380,133882,23.33,1188,1191,1160,1544,832,1188,1176.90,0.43,0,-1355,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,612,11.26,0.61,12,0.26,105.00,1932.00,1569,20230522,-24.67,1090,20231027,8.44,1310,-9.77,20240408,1099,7.55,20240319,1569,-24.67,20230522,1090,8.44,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-17,5,-1.43,154490034,131272,22.87,1188,1191,1160,1544,832,1188,1176.87,0.43,0,-1414,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,607,11.15,0.61,12,0.25,105.00,1932.00,1569,20230522,-25.37,1090,20231027,7.43,1310,-10.61,20240408,1099,6.55,20240319,1569,-25.37,20230522,1090,7.43,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-8,5,-0.67,141394638,120112,20.93,1188,1191,1160,1544,832,1188,1177.19,0.43,0,-1663,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,611,11.24,0.61,12,0.23,105.00,1932.00,1569,20230522,-24.79,1090,20231027,8.26,1310,-9.92,20240408,1099,7.37,20240319,1569,-24.79,20230522,1090,8.26,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-3,5,-0.25,101250503,86150,15.01,1188,1191,1160,1544,832,1188,1175.28,0.43,0,-1644,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,614,11.29,0.61,12,0.17,105.00,1932.00,1569,20230522,-24.47,1090,20231027,8.72,1310,-9.54,20240408,1099,7.83,20240319,1569,-24.47,20230522,1090,8.72,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-5,5,-0.42,78532718,66935,11.66,1188,1191,1160,1544,832,1188,1173.27,0.43,0,-1644,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,613,11.27,0.61,12,0.13,105.00,1932.00,1569,20230522,-24.60,1090,20231027,8.53,1310,-9.69,20240408,1099,7.64,20240319,1569,-24.60,20230522,1090,8.53,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-13,5,-1.09,59633012,50986,8.88,1188,1188,1160,1544,832,1188,1169.59,0.43,0,-1932,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,609,11.19,0.61,12,0.10,105.00,1932.00,1569,20230522,-25.11,1090,20231027,7.80,1310,-10.31,20240408,1099,6.92,20240319,1569,-25.11,20230522,1090,7.80,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240422,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-8,5,-0.67,5766623,4857,0.85,1188,1188,1180,1544,832,1188,1187.28,0.43,0,-965,1226,1207,1180,1161,1134,1216,1170,259,356,500,830,1,1,51794579,611,11.24,0.61,12,0.01,105.00,1932.00,1569,20230522,-24.79,1090,20231027,8.26,1310,-9.92,20240408,1099,7.37,20240319,1569,-24.79,20230522,1090,8.26,20231027,1.45,N,022220,500,258 억,,223293,N,N,0,N,00,N
20240419,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,36,2,3.12,679264237,573815,590.08,1177,1199,1153,1497,807,1152,1183.77,0.43,0,1535,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,615,11.31,0.61,12,1.11,105.00,1932.00,1569,20230522,-24.28,1090,20231027,8.99,1310,-9.31,20240408,1099,8.10,20240319,1569,-24.28,20230522,1090,8.99,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,33,2,2.86,654227812,552669,568.34,1177,1199,1153,1497,807,1152,1183.76,0.43,0,386,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,614,11.29,0.61,12,1.07,105.00,1932.00,1569,20230522,-24.47,1090,20231027,8.72,1310,-9.54,20240408,1099,7.83,20240319,1569,-24.47,20230522,1090,8.72,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,39,2,3.39,537443677,454777,467.67,1177,1198,1153,1497,807,1152,1181.77,0.43,0,-5753,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,617,11.34,0.62,12,0.88,105.00,1932.00,1569,20230522,-24.09,1090,20231027,9.27,1310,-9.08,20240408,1099,8.37,20240319,1569,-24.09,20230522,1090,9.27,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,130329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,36,2,3.12,521242507,441142,453.65,1177,1198,1153,1497,807,1152,1181.58,0.43,0,-5273,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,615,11.31,0.61,12,0.85,105.00,1932.00,1569,20230522,-24.28,1090,20231027,8.99,1310,-9.31,20240408,1099,8.10,20240319,1569,-24.28,20230522,1090,8.99,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,120326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,30,2,2.60,486493307,411653,423.32,1177,1198,1153,1497,807,1152,1181.80,0.43,0,-5786,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,612,11.26,0.61,12,0.79,105.00,1932.00,1569,20230522,-24.67,1090,20231027,8.44,1310,-9.77,20240408,1099,7.55,20240319,1569,-24.67,20230522,1090,8.44,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,32,2,2.78,429976595,363912,374.23,1177,1198,1153,1497,807,1152,1181.54,0.43,0,-5474,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,613,11.28,0.61,12,0.70,105.00,1932.00,1569,20230522,-24.54,1090,20231027,8.62,1310,-9.62,20240408,1099,7.73,20240319,1569,-24.54,20230522,1090,8.62,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,100328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,22,2,1.91,299890272,254491,261.71,1177,1198,1153,1497,807,1152,1178.39,0.43,0,-4827,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,608,11.18,0.61,12,0.49,105.00,1932.00,1569,20230522,-25.18,1090,20231027,7.71,1310,-10.38,20240408,1099,6.82,20240319,1569,-25.18,20230522,1090,7.71,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240419,090325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,42,2,3.65,106669238,90591,93.16,1177,1194,1153,1497,807,1152,1177.48,0.43,0,745,1173,1162,1151,1140,1129,1157,1135,259,345,500,800,1,1,51794579,618,11.37,0.62,12,0.17,105.00,1932.00,1569,20230522,-23.90,1090,20231027,9.54,1310,-8.85,20240408,1099,8.64,20240319,1569,-23.90,20230522,1090,9.54,20231027,1.51,N,022220,500,258 억,,222170,N,N,0,N,00,N
20240418,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-6,5,-0.52,88075609,76776,45.33,1162,1162,1140,1505,811,1158,1147.18,0.42,0,4756,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,597,10.97,0.60,12,0.15,105.00,1932.00,1569,20230522,-26.58,1090,20231027,5.69,1310,-12.06,20240408,1099,4.82,20240319,1569,-26.58,20230522,1090,5.69,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,150326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-6,5,-0.52,72873501,63534,37.51,1162,1162,1140,1505,811,1158,1147.00,0.42,0,4766,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,597,10.97,0.60,12,0.12,105.00,1932.00,1569,20230522,-26.58,1090,20231027,5.69,1310,-12.06,20240408,1099,4.82,20240319,1569,-26.58,20230522,1090,5.69,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-6,5,-0.52,59610902,52004,30.70,1162,1162,1140,1505,811,1158,1146.28,0.42,0,4925,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,597,10.97,0.60,12,0.10,105.00,1932.00,1569,20230522,-26.58,1090,20231027,5.69,1310,-12.06,20240408,1099,4.82,20240319,1569,-26.58,20230522,1090,5.69,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,130327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-8,5,-0.69,52323451,45678,26.97,1162,1162,1140,1505,811,1158,1145.48,0.42,0,5290,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,596,10.95,0.60,12,0.09,105.00,1932.00,1569,20230522,-26.70,1090,20231027,5.50,1310,-12.21,20240408,1099,4.64,20240319,1569,-26.70,20230522,1090,5.50,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,120326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-8,5,-0.69,51518396,44977,26.55,1162,1162,1140,1505,811,1158,1145.44,0.42,0,5358,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,596,10.95,0.60,12,0.09,105.00,1932.00,1569,20230522,-26.70,1090,20231027,5.50,1310,-12.21,20240408,1099,4.64,20240319,1569,-26.70,20230522,1090,5.50,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,110327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,-9,5,-0.78,42025424,36725,21.68,1162,1162,1140,1505,811,1158,1144.33,0.42,0,5451,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,595,10.94,0.59,12,0.07,105.00,1932.00,1569,20230522,-26.77,1090,20231027,5.41,1310,-12.29,20240408,1099,4.55,20240319,1569,-26.77,20230522,1090,5.41,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,100327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-12,5,-1.04,39475127,34505,20.37,1162,1162,1140,1505,811,1158,1144.04,0.42,0,5392,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,594,10.91,0.59,12,0.07,105.00,1932.00,1569,20230522,-26.96,1090,20231027,5.14,1310,-12.52,20240408,1099,4.28,20240319,1569,-26.96,20230522,1090,5.14,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240418,090327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-6,5,-0.52,2706807,2338,1.38,1162,1162,1152,1505,811,1158,1157.74,0.42,0,46,1188,1173,1150,1135,1112,1180,1142,259,347,500,810,1,1,51794579,597,10.97,0.60,12,0.00,105.00,1932.00,1569,20230522,-26.58,1090,20231027,5.69,1310,-12.06,20240408,1099,4.82,20240319,1569,-26.58,20230522,1090,5.69,20231027,1.55,N,022220,500,258 억,,217415,N,N,0,N,00,N
20240417,160322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,28,2,2.48,193454682,168935,99.09,1130,1165,1127,1469,791,1130,1144.68,0.42,0,1513,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,600,11.03,0.60,12,0.33,105.00,1932.00,1569,20230522,-26.20,1090,20231027,6.24,1310,-11.60,20240408,1099,5.37,20240319,1569,-26.20,20230522,1090,6.24,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,21,2,1.86,178986769,156417,91.75,1130,1165,1127,1469,791,1130,1144.29,0.42,0,1517,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,596,10.96,0.60,12,0.30,105.00,1932.00,1569,20230522,-26.64,1090,20231027,5.60,1310,-12.14,20240408,1099,4.73,20240319,1569,-26.64,20230522,1090,5.60,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,140325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,16,2,1.42,174238701,152281,89.32,1130,1165,1127,1469,791,1130,1144.19,0.42,0,1517,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,594,10.91,0.59,12,0.29,105.00,1932.00,1569,20230522,-26.96,1090,20231027,5.14,1310,-12.52,20240408,1099,4.28,20240319,1569,-26.96,20230522,1090,5.14,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,130328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,18,2,1.59,167451253,146348,85.84,1130,1165,1127,1469,791,1130,1144.20,0.42,0,2000,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,595,10.93,0.59,12,0.28,105.00,1932.00,1569,20230522,-26.83,1090,20231027,5.32,1310,-12.37,20240408,1099,4.46,20240319,1569,-26.83,20230522,1090,5.32,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,19,2,1.68,150872652,131943,77.39,1130,1165,1127,1469,791,1130,1143.47,0.42,0,1670,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,595,10.94,0.59,12,0.25,105.00,1932.00,1569,20230522,-26.77,1090,20231027,5.41,1310,-12.29,20240408,1099,4.55,20240319,1569,-26.77,20230522,1090,5.41,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,6,2,0.53,106802900,93597,54.90,1130,1165,1127,1469,791,1130,1141.09,0.42,0,1670,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,588,10.82,0.59,12,0.18,105.00,1932.00,1569,20230522,-27.60,1090,20231027,4.22,1310,-13.28,20240408,1099,3.37,20240319,1569,-27.60,20230522,1090,4.22,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,100325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,12,2,1.06,95500612,83658,49.07,1130,1165,1127,1469,791,1130,1141.56,0.42,0,1670,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,591,10.88,0.59,12,0.16,105.00,1932.00,1569,20230522,-27.21,1090,20231027,4.77,1310,-12.82,20240408,1099,3.91,20240319,1569,-27.21,20230522,1090,4.77,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240417,090325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,6,2,0.53,9772584,8654,5.08,1130,1136,1127,1469,791,1130,1129.26,0.42,0,-238,1166,1147,1132,1113,1098,1157,1123,259,339,500,790,1,1,51794579,588,10.82,0.59,12,0.02,105.00,1932.00,1569,20230522,-27.60,1090,20231027,4.22,1310,-13.28,20240408,1099,3.37,20240319,1569,-27.60,20230522,1090,4.22,20231027,1.55,N,022220,500,258 억,,215902,N,N,0,N,00,N
20240416,160328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,2,2,0.18,192761223,170482,93.31,1117,1151,1117,1466,790,1128,1130.68,0.42,0,-3901,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,585,10.76,0.58,12,0.33,105.00,1932.00,1569,20230522,-27.98,1090,20231027,3.67,1310,-13.74,20240408,1099,2.82,20240319,1569,-27.98,20230522,1090,3.67,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,150325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-6,5,-0.53,182072305,160975,88.11,1117,1151,1117,1466,790,1128,1131.06,0.42,0,-3013,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,581,10.69,0.58,12,0.31,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1310,-14.35,20240408,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,140324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-8,5,-0.71,176561270,156051,85.41,1117,1151,1117,1466,790,1128,1131.43,0.42,0,-3136,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,580,10.67,0.58,12,0.30,105.00,1932.00,1569,20230522,-28.62,1090,20231027,2.75,1310,-14.50,20240408,1099,1.91,20240319,1569,-28.62,20230522,1090,2.75,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,130326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-3,5,-0.27,153812051,135802,74.33,1117,1151,1117,1466,790,1128,1132.62,0.42,0,-1277,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,583,10.71,0.58,12,0.26,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1310,-14.12,20240408,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,3,2,0.27,146242516,129082,70.65,1117,1151,1117,1466,790,1128,1132.94,0.42,0,-1362,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,586,10.77,0.59,12,0.25,105.00,1932.00,1569,20230522,-27.92,1090,20231027,3.76,1310,-13.66,20240408,1099,2.91,20240319,1569,-27.92,20230522,1090,3.76,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,110326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,0,3,0.00,136116201,120089,65.73,1117,1151,1117,1466,790,1128,1133.46,0.42,0,-1419,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,584,10.74,0.58,12,0.23,105.00,1932.00,1569,20230522,-28.11,1090,20231027,3.49,1310,-13.89,20240408,1099,2.64,20240319,1569,-28.11,20230522,1090,3.49,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,100321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,5,2,0.44,83089649,72908,39.91,1117,1151,1117,1466,790,1128,1139.65,0.42,0,-1394,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,587,10.79,0.59,12,0.14,105.00,1932.00,1569,20230522,-27.79,1090,20231027,3.94,1310,-13.51,20240408,1099,3.09,20240319,1569,-27.79,20230522,1090,3.94,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240416,090321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-3,5,-0.27,4014506,3594,1.97,1117,1125,1117,1466,790,1128,1117.00,0.42,0,901,1182,1155,1137,1110,1092,1146,1101,259,338,500,780,1,1,51794579,583,10.71,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1310,-14.12,20240408,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.55,N,022220,500,258 억,,219804,N,N,0,N,00,N
20240415,160320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,-11,5,-0.97,206831612,182171,110.92,1139,1164,1119,1480,798,1139,1135.37,0.42,0,3296,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,584,10.74,0.58,12,0.35,105.00,1932.00,1569,20230522,-28.11,1090,20231027,3.49,1310,-13.89,20240408,1099,2.64,20240319,1569,-28.11,20230522,1090,3.49,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,150323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-15,5,-1.32,198008989,174335,106.15,1139,1164,1119,1480,798,1139,1135.80,0.42,0,3311,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,582,10.70,0.58,12,0.34,105.00,1932.00,1569,20230522,-28.36,1090,20231027,3.12,1310,-14.20,20240408,1099,2.27,20240319,1569,-28.36,20230522,1090,3.12,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,140320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-14,5,-1.23,186979812,164527,100.18,1139,1164,1119,1480,798,1139,1136.47,0.42,0,5444,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,583,10.71,0.58,12,0.32,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1310,-14.12,20240408,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,130320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,-12,5,-1.05,172129926,151306,92.13,1139,1164,1119,1480,798,1139,1137.63,0.42,0,4761,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,584,10.73,0.58,12,0.29,105.00,1932.00,1569,20230522,-28.17,1090,20231027,3.39,1310,-13.97,20240408,1099,2.55,20240319,1569,-28.17,20230522,1090,3.39,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,120322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-16,5,-1.40,160173535,140684,85.66,1139,1164,1119,1480,798,1139,1138.53,0.42,0,4811,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,582,10.70,0.58,12,0.27,105.00,1932.00,1569,20230522,-28.43,1090,20231027,3.03,1310,-14.27,20240408,1099,2.18,20240319,1569,-28.43,20230522,1090,3.03,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,110322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-15,5,-1.32,152271208,133679,81.40,1139,1164,1119,1480,798,1139,1139.08,0.42,0,5609,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,582,10.70,0.58,12,0.26,105.00,1932.00,1569,20230522,-28.36,1090,20231027,3.12,1310,-14.20,20240408,1099,2.27,20240319,1569,-28.36,20230522,1090,3.12,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,100323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-3,5,-0.26,135274754,118550,72.19,1139,1164,1119,1480,798,1139,1141.08,0.42,0,3420,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,588,10.82,0.59,12,0.23,105.00,1932.00,1569,20230522,-27.60,1090,20231027,4.22,1310,-13.28,20240408,1099,3.37,20240319,1569,-27.60,20230522,1090,4.22,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240415,090323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-2,5,-0.18,15306992,13439,8.18,1139,1139,1137,1480,798,1139,1139.00,0.42,0,-1269,1175,1156,1137,1118,1099,1147,1109,259,341,500,790,1,1,51794579,589,10.83,0.59,12,0.03,105.00,1932.00,1569,20230522,-27.53,1090,20231027,4.31,1310,-13.21,20240408,1099,3.46,20240319,1569,-27.53,20230522,1090,4.31,20231027,1.53,N,022220,500,258 억,,216517,N,N,0,N,00,N
20240412,160321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-17,5,-1.47,185362656,163581,95.91,1156,1156,1118,1502,810,1156,1133.14,0.42,0,-1717,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,590,10.85,0.59,12,0.32,105.00,1932.00,1569,20230522,-27.41,1090,20231027,4.50,1310,-13.05,20240408,1099,3.64,20240319,1569,-27.41,20230522,1090,4.50,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,150321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-22,5,-1.90,177852140,156985,92.04,1156,1156,1118,1502,810,1156,1132.92,0.42,0,-252,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,587,10.80,0.59,12,0.30,105.00,1932.00,1569,20230522,-27.72,1090,20231027,4.04,1310,-13.44,20240408,1099,3.18,20240319,1569,-27.72,20230522,1090,4.04,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,140322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,-28,5,-2.42,166627517,147020,86.20,1156,1156,1118,1502,810,1156,1133.37,0.42,0,256,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,584,10.74,0.58,12,0.28,105.00,1932.00,1569,20230522,-28.11,1090,20231027,3.49,1310,-13.89,20240408,1099,2.64,20240319,1569,-28.11,20230522,1090,3.49,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,130318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-16,5,-1.38,85530786,74984,43.96,1156,1156,1131,1502,810,1156,1140.65,0.42,0,-615,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,590,10.86,0.59,12,0.14,105.00,1932.00,1569,20230522,-27.34,1090,20231027,4.59,1310,-12.98,20240408,1099,3.73,20240319,1569,-27.34,20230522,1090,4.59,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,120321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-21,5,-1.82,80797366,70823,41.52,1156,1156,1131,1502,810,1156,1140.84,0.42,0,-552,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,588,10.81,0.59,12,0.14,105.00,1932.00,1569,20230522,-27.66,1090,20231027,4.13,1310,-13.36,20240408,1099,3.28,20240319,1569,-27.66,20230522,1090,4.13,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,110318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-23,5,-1.99,70075973,61386,35.99,1156,1156,1133,1502,810,1156,1141.56,0.42,0,-134,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,587,10.79,0.59,12,0.12,105.00,1932.00,1569,20230522,-27.79,1090,20231027,3.94,1310,-13.51,20240408,1099,3.09,20240319,1569,-27.79,20230522,1090,3.94,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,100320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-5,5,-0.43,52235992,45752,26.82,1156,1156,1134,1502,810,1156,1141.72,0.42,0,137,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,596,10.96,0.60,12,0.09,105.00,1932.00,1569,20230522,-26.64,1090,20231027,5.60,1310,-12.14,20240408,1099,4.73,20240319,1569,-26.64,20230522,1090,5.60,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240412,090320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,0,3,0.00,1469276,1271,0.75,1156,1156,1156,1502,810,1156,1156.00,0.42,0,-68,1202,1178,1160,1136,1118,1170,1128,259,346,500,800,1,1,51794579,599,11.01,0.60,12,0.00,105.00,1932.00,1569,20230522,-26.32,1090,20231027,6.06,1310,-11.76,20240408,1099,5.19,20240319,1569,-26.32,20230522,1090,6.06,20231027,1.58,N,022220,500,258 억,,218240,N,N,0,N,00,N
20240411,160316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,-28,5,-2.36,194805547,168431,33.96,1184,1184,1142,1539,829,1184,1156.59,0.42,0,1275,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,599,11.01,0.60,12,0.33,105.00,1932.00,1569,20230522,-26.32,1090,20231027,6.06,1310,-11.76,20240408,1099,5.19,20240319,1569,-26.32,20230522,1090,6.06,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,150322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-27,5,-2.28,187356276,161989,32.66,1184,1184,1142,1539,829,1184,1156.60,0.42,0,1637,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,599,11.02,0.60,12,0.31,105.00,1932.00,1569,20230522,-26.26,1090,20231027,6.15,1310,-11.68,20240408,1099,5.28,20240319,1569,-26.26,20230522,1090,6.15,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,140322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,-30,5,-2.53,177034235,153092,30.86,1184,1184,1142,1539,829,1184,1156.39,0.42,0,1822,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,598,10.99,0.60,12,0.30,105.00,1932.00,1569,20230522,-26.45,1090,20231027,5.87,1310,-11.91,20240408,1099,5.00,20240319,1569,-26.45,20230522,1090,5.87,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,130315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,-25,5,-2.11,166937033,144357,29.10,1184,1184,1142,1539,829,1184,1156.42,0.42,0,1897,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,600,11.04,0.60,12,0.28,105.00,1932.00,1569,20230522,-26.13,1090,20231027,6.33,1310,-11.53,20240408,1099,5.46,20240319,1569,-26.13,20230522,1090,6.33,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,120319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,-36,5,-3.04,157558018,136307,27.48,1184,1184,1142,1539,829,1184,1155.91,0.42,0,2968,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,595,10.93,0.59,12,0.26,105.00,1932.00,1569,20230522,-26.83,1090,20231027,5.32,1310,-12.37,20240408,1099,4.46,20240319,1569,-26.83,20230522,1090,5.32,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,110317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-32,5,-2.70,147363735,127425,25.69,1184,1184,1142,1539,829,1184,1156.47,0.42,0,2943,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,597,10.97,0.60,12,0.25,105.00,1932.00,1569,20230522,-26.58,1090,20231027,5.69,1310,-12.06,20240408,1099,4.82,20240319,1569,-26.58,20230522,1090,5.69,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,100319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-8,5,-0.68,114277919,98729,19.90,1184,1184,1145,1539,829,1184,1157.49,0.42,0,3512,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,609,11.20,0.61,12,0.19,105.00,1932.00,1569,20230522,-25.05,1090,20231027,7.89,1310,-10.23,20240408,1099,7.01,20240319,1569,-25.05,20230522,1090,7.89,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240411,090318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-4,5,-0.34,6387548,5396,1.09,1184,1184,1180,1539,829,1184,1183.76,0.42,0,-416,1227,1205,1162,1140,1097,1216,1151,259,355,500,820,1,1,51794579,611,11.24,0.61,12,0.01,105.00,1932.00,1569,20230522,-24.79,1090,20231027,8.26,1310,-9.92,20240408,1099,7.37,20240319,1569,-24.79,20230522,1090,8.26,20231027,1.62,N,022220,500,258 억,,216555,N,N,0,N,00,N
20240409,160315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,59,2,5.24,558567046,483783,15.06,1126,1184,1119,1462,788,1125,1153.93,0.42,0,-537,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,613,11.28,0.61,12,0.93,105.00,1932.00,1569,20230522,-24.54,1090,20231027,8.62,1310,-9.62,20240408,1099,7.73,20240319,1569,-24.54,20230522,1090,8.62,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,150315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,34,2,3.02,402933094,351656,10.95,1126,1171,1119,1462,788,1125,1145.82,0.42,0,-2935,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,600,11.04,0.60,12,0.68,105.00,1932.00,1569,20230522,-26.13,1090,20231027,6.33,1310,-11.53,20240408,1099,5.46,20240319,1569,-26.13,20230522,1090,6.33,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,140319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,13,2,1.16,376968759,329066,10.25,1126,1171,1119,1462,788,1125,1145.58,0.42,0,-619,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,589,10.84,0.59,12,0.64,105.00,1932.00,1569,20230522,-27.47,1090,20231027,4.40,1310,-13.13,20240408,1099,3.55,20240319,1569,-27.47,20230522,1090,4.40,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,130314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,29,2,2.58,342512206,298840,9.31,1126,1171,1119,1462,788,1125,1146.15,0.42,0,-2399,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,598,10.99,0.60,12,0.58,105.00,1932.00,1569,20230522,-26.45,1090,20231027,5.87,1310,-11.91,20240408,1099,5.00,20240319,1569,-26.45,20230522,1090,5.87,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,120317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,31,2,2.76,332499436,290163,9.04,1126,1171,1119,1462,788,1125,1145.91,0.42,0,-2372,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,599,11.01,0.60,12,0.56,105.00,1932.00,1569,20230522,-26.32,1090,20231027,6.06,1310,-11.76,20240408,1099,5.19,20240319,1569,-26.32,20230522,1090,6.06,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,110316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,39,2,3.47,291429825,254752,7.93,1126,1171,1119,1462,788,1125,1143.98,0.42,0,-3056,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,603,11.09,0.60,12,0.49,105.00,1932.00,1569,20230522,-25.81,1090,20231027,6.79,1310,-11.15,20240408,1099,5.91,20240319,1569,-25.81,20230522,1090,6.79,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,100313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,6,2,0.53,81060212,72095,2.25,1126,1137,1119,1462,788,1125,1124.35,0.42,0,3324,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,586,10.77,0.59,12,0.14,105.00,1932.00,1569,20230522,-27.92,1090,20231027,3.76,1310,-13.66,20240408,1099,2.91,20240319,1569,-27.92,20230522,1090,3.76,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240409,090318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,1,2,0.09,23877548,21186,0.66,1126,1137,1125,1462,788,1125,1127.05,0.42,0,-143,1383,1254,1181,1052,979,1318,1116,259,337,500,780,1,1,51794579,583,10.72,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.23,1090,20231027,3.30,1310,-14.05,20240408,1099,2.46,20240319,1569,-28.23,20230522,1090,3.30,20231027,1.66,N,022220,500,258 억,,216800,N,N,0,N,00,N
20240408,160315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,10,2,0.90,3888035772,3202003,13839.92,1115,1310,1108,1449,781,1115,1214.29,0.42,0,-1142,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,583,10.71,0.58,12,6.18,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1310,-14.12,20240408,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,150315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,7,2,0.63,3848892769,3167130,13689.19,1115,1310,1108,1449,781,1115,1215.26,0.42,0,54,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,581,10.69,0.58,12,6.11,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1310,-14.35,20240408,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,140316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,13,2,1.17,3742584423,3072237,13279.03,1115,1310,1108,1449,781,1115,1218.20,0.42,0,3336,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,584,10.74,0.58,12,5.93,105.00,1932.00,1569,20230522,-28.11,1090,20231027,3.49,1310,-13.89,20240408,1099,2.64,20240319,1569,-28.11,20230522,1090,3.49,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,130315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,14,2,1.26,3638090593,2979215,12876.97,1115,1310,1108,1449,781,1115,1221.16,0.42,0,6201,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,585,10.75,0.58,12,5.75,105.00,1932.00,1569,20230522,-28.04,1090,20231027,3.58,1310,-13.82,20240408,1099,2.73,20240319,1569,-28.04,20230522,1090,3.58,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,120315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,20,2,1.79,3223620577,2614370,11300.01,1115,1310,1108,1449,781,1115,1233.04,0.42,0,9339,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,588,10.81,0.59,12,5.05,105.00,1932.00,1569,20230522,-27.66,1090,20231027,4.13,1310,-13.36,20240408,1099,3.28,20240319,1569,-27.66,20230522,1090,4.13,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,110317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,-5,5,-0.45,36269680,32573,140.79,1115,1126,1108,1449,781,1115,1113.49,0.42,0,1056,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,575,10.57,0.57,12,0.06,105.00,1932.00,1569,20230522,-29.25,1090,20231027,1.83,1225,-9.39,20240116,1099,1.00,20240319,1569,-29.25,20230522,1090,1.83,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,100313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,2,2,0.18,16867169,15163,65.54,1115,1118,1110,1449,781,1115,1112.39,0.42,0,36,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,579,10.64,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.81,1090,20231027,2.48,1225,-8.82,20240116,1099,1.64,20240319,1569,-28.81,20230522,1090,2.48,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240408,090317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,0,3,0.00,81395,73,0.32,1115,1115,1115,1449,781,1115,1115.00,0.42,0,0,1135,1125,1118,1108,1101,1121,1104,259,334,500,780,1,1,51794579,578,10.62,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.94,1090,20231027,2.29,1225,-8.98,20240116,1099,1.46,20240319,1569,-28.94,20230522,1090,2.29,20231027,1.66,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,160315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-8,5,-0.71,25818540,23136,125.00,1117,1128,1111,1459,787,1123,1115.95,0.42,0,1,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,578,10.62,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.94,1090,20231027,2.29,1225,-8.98,20240116,1099,1.46,20240319,1569,-28.94,20230522,1090,2.29,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,150314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-5,5,-0.45,16263104,14571,78.72,1117,1128,1111,1459,787,1123,1116.13,0.42,0,129,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,579,10.65,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.74,1090,20231027,2.57,1225,-8.73,20240116,1099,1.73,20240319,1569,-28.74,20230522,1090,2.57,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,140313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-7,5,-0.62,15931510,14274,77.12,1117,1128,1111,1459,787,1123,1116.12,0.42,0,129,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,578,10.63,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.87,1090,20231027,2.39,1225,-8.90,20240116,1099,1.55,20240319,1569,-28.87,20230522,1090,2.39,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,130312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-6,5,-0.53,15400158,13798,74.55,1117,1128,1111,1459,787,1123,1116.12,0.42,0,129,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,579,10.64,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.81,1090,20231027,2.48,1225,-8.82,20240116,1099,1.64,20240319,1569,-28.81,20230522,1090,2.48,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,120313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-2,5,-0.18,13647612,12232,66.09,1117,1128,1111,1459,787,1123,1115.73,0.42,0,119,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,581,10.68,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.55,1090,20231027,2.84,1225,-8.49,20240116,1099,2.00,20240319,1569,-28.55,20230522,1090,2.84,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,110316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-5,5,-0.45,12524807,11232,60.68,1117,1127,1111,1459,787,1123,1115.10,0.42,0,95,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,579,10.65,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.74,1090,20231027,2.57,1225,-8.73,20240116,1099,1.73,20240319,1569,-28.74,20230522,1090,2.57,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,100254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,3,2,0.27,10553806,9471,51.17,1117,1127,1111,1459,787,1123,1114.33,0.42,0,68,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,583,10.72,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.23,1090,20231027,3.30,1225,-8.08,20240116,1099,2.46,20240319,1569,-28.23,20230522,1090,3.30,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240405,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-6,5,-0.53,965088,864,4.67,1117,1117,1117,1459,787,1123,1117.00,0.42,0,0,1138,1130,1121,1113,1104,1134,1117,259,336,500,780,1,1,51794579,579,10.64,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.81,1090,20231027,2.48,1225,-8.82,20240116,1099,1.64,20240319,1569,-28.81,20230522,1090,2.48,20231027,1.67,N,022220,500,258 억,,217179,N,N,0,N,00,N
20240404,160311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,20721553,18509,131.07,1112,1129,1112,1457,785,1121,1119.54,0.42,0,-382,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.43,1090,20231027,3.03,1225,-8.33,20240116,1099,2.18,20240319,1569,-28.43,20230522,1090,3.03,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,150311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,20161176,18010,127.53,1112,1129,1112,1457,785,1121,1119.44,0.42,0,-297,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.43,1090,20231027,3.03,1225,-8.33,20240116,1099,2.18,20240319,1569,-28.43,20230522,1090,3.03,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,4,2,0.36,14747021,13167,93.24,1112,1126,1112,1457,785,1121,1120.00,0.42,0,-297,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,583,10.71,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,130309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,4,2,0.36,14599727,13036,92.31,1112,1126,1112,1457,785,1121,1119.95,0.42,0,-297,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,583,10.71,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,10769732,9634,68.22,1112,1125,1112,1457,785,1121,1117.89,0.42,0,-297,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.36,1090,20231027,3.12,1225,-8.24,20240116,1099,2.27,20240319,1569,-28.36,20230522,1090,3.12,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,4,2,0.36,10597197,9480,67.13,1112,1125,1112,1457,785,1121,1117.85,0.42,0,-170,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,583,10.71,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,100309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,1,2,0.09,6361511,5711,40.44,1112,1125,1112,1457,785,1121,1113.90,0.42,0,-29,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,581,10.69,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1225,-8.41,20240116,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240404,090310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-1,5,-0.09,142344,128,0.91,1112,1120,1112,1457,785,1121,1112.06,0.42,0,-19,1135,1128,1119,1112,1103,1131,1115,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.62,1090,20231027,2.75,1225,-8.57,20240116,1099,1.91,20240319,1569,-28.62,20230522,1090,2.75,20231027,1.67,N,022220,500,258 억,,217434,N,N,0,N,00,N
20240403,160311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,4,2,0.36,15801652,14122,44.34,1110,1126,1110,1452,782,1117,1118.94,0.42,0,-1395,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,581,10.68,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.55,1090,20231027,2.84,1225,-8.49,20240116,1099,2.00,20240319,1569,-28.55,20230522,1090,2.84,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,0,3,0.00,14967419,13374,41.99,1110,1126,1110,1452,782,1117,1119.14,0.42,0,-1368,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,579,10.64,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.81,1090,20231027,2.48,1225,-8.82,20240116,1099,1.64,20240319,1569,-28.81,20230522,1090,2.48,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,1,2,0.09,13054057,11663,36.62,1110,1126,1110,1452,782,1117,1119.27,0.42,0,-1368,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,579,10.65,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.74,1090,20231027,2.57,1225,-8.73,20240116,1099,1.73,20240319,1569,-28.74,20230522,1090,2.57,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,130307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,1,2,0.09,7723903,6899,21.66,1110,1126,1110,1452,782,1117,1119.57,0.42,0,-1368,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,579,10.65,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.74,1090,20231027,2.57,1225,-8.73,20240116,1099,1.73,20240319,1569,-28.74,20230522,1090,2.57,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-1,5,-0.09,7586638,6776,21.28,1110,1126,1110,1452,782,1117,1119.63,0.42,0,-1368,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,578,10.63,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.87,1090,20231027,2.39,1225,-8.90,20240116,1099,1.55,20240319,1569,-28.87,20230522,1090,2.39,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,110308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-2,5,-0.18,7164978,6398,20.09,1110,1126,1110,1452,782,1117,1119.88,0.42,0,-1300,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,578,10.62,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.94,1090,20231027,2.29,1225,-8.98,20240116,1099,1.46,20240319,1569,-28.94,20230522,1090,2.29,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,8,2,0.72,5170100,4609,14.47,1110,1126,1110,1452,782,1117,1121.74,0.42,0,-1293,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,583,10.71,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240403,090309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,5,2,0.45,659352,594,1.87,1110,1122,1110,1452,782,1117,1110.02,0.42,0,-87,1145,1131,1124,1110,1103,1127,1106,259,335,500,780,1,1,51794579,581,10.69,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1225,-8.41,20240116,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.68,N,022220,500,258 억,,218829,N,N,0,N,00,N
20240402,160302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-8,5,-0.71,35763759,31847,119.21,1125,1138,1117,1462,788,1125,1122.99,0.42,0,-920,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,579,10.64,0.58,12,0.06,105.00,1932.00,1569,20230522,-28.81,1090,20231027,2.48,1225,-8.82,20240116,1099,1.64,20240319,1569,-28.81,20230522,1090,2.48,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-5,5,-0.44,29727002,26444,98.99,1125,1138,1117,1462,788,1125,1124.15,0.42,0,-785,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,580,10.67,0.58,12,0.05,105.00,1932.00,1569,20230522,-28.62,1090,20231027,2.75,1225,-8.57,20240116,1099,1.91,20240319,1569,-28.62,20230522,1090,2.75,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,140309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-1,5,-0.09,26574552,23628,88.44,1125,1138,1117,1462,788,1125,1124.71,0.42,0,-785,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.05,105.00,1932.00,1569,20230522,-28.36,1090,20231027,3.12,1225,-8.24,20240116,1099,2.27,20240319,1569,-28.36,20230522,1090,3.12,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-1,5,-0.09,25489979,22659,84.82,1125,1138,1117,1462,788,1125,1124.94,0.42,0,-783,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.36,1090,20231027,3.12,1225,-8.24,20240116,1099,2.27,20240319,1569,-28.36,20230522,1090,3.12,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,120304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-3,5,-0.27,17364363,15407,57.67,1125,1138,1117,1462,788,1125,1127.04,0.42,0,-781,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,581,10.69,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1225,-8.41,20240116,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,110306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-5,5,-0.44,15924064,14123,52.87,1125,1138,1117,1462,788,1125,1127.53,0.42,0,-826,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,580,10.67,0.58,12,0.03,105.00,1932.00,1569,20230522,-28.62,1090,20231027,2.75,1225,-8.57,20240116,1099,1.91,20240319,1569,-28.62,20230522,1090,2.75,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,1,2,0.09,7836388,6916,25.89,1125,1138,1122,1462,788,1125,1133.08,0.42,0,-826,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,583,10.72,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.23,1090,20231027,3.30,1225,-8.08,20240116,1099,2.46,20240319,1569,-28.23,20230522,1090,3.30,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240402,090304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,0,3,0.00,411750,366,1.37,1125,1125,1125,1462,788,1125,1125.00,0.42,0,-6,1139,1131,1121,1113,1103,1136,1118,259,337,500,780,1,1,51794579,583,10.71,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.69,N,022220,500,258 억,,219749,N,N,0,N,00,N
20240401,160303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,9,2,0.81,29899606,26706,68.23,1111,1129,1111,1450,782,1116,1119.58,0.42,0,273,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,583,10.71,0.58,12,0.05,105.00,1932.00,1569,20230522,-28.30,1090,20231027,3.21,1225,-8.16,20240116,1099,2.37,20240319,1569,-28.30,20230522,1090,3.21,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,150304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,11,2,0.99,28911779,25827,65.98,1111,1129,1111,1450,782,1116,1119.44,0.42,0,222,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,584,10.73,0.58,12,0.05,105.00,1932.00,1569,20230522,-28.17,1090,20231027,3.39,1225,-8.00,20240116,1099,2.55,20240319,1569,-28.17,20230522,1090,3.39,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,140303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,6,2,0.54,26533517,23714,60.58,1111,1129,1111,1450,782,1116,1118.90,0.42,0,222,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,581,10.69,0.58,12,0.05,105.00,1932.00,1569,20230522,-28.49,1090,20231027,2.94,1225,-8.41,20240116,1099,2.09,20240319,1569,-28.49,20230522,1090,2.94,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,130303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,3,2,0.27,23999237,21452,54.80,1111,1129,1111,1450,782,1116,1118.74,0.42,0,222,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,580,10.66,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.68,1090,20231027,2.66,1225,-8.65,20240116,1099,1.82,20240319,1569,-28.68,20230522,1090,2.66,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,120306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,4,2,0.36,22372349,19999,51.09,1111,1129,1111,1450,782,1116,1118.67,0.42,0,222,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,580,10.67,0.58,12,0.04,105.00,1932.00,1569,20230522,-28.62,1090,20231027,2.75,1225,-8.57,20240116,1099,1.91,20240319,1569,-28.62,20230522,1090,2.75,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,10,2,0.90,12006474,10720,27.39,1111,1129,1111,1450,782,1116,1120.01,0.42,0,-266,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,583,10.72,0.58,12,0.02,105.00,1932.00,1569,20230522,-28.23,1090,20231027,3.30,1225,-8.08,20240116,1099,2.46,20240319,1569,-28.23,20230522,1090,3.30,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,100302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,7,2,0.63,6220252,5569,14.23,1111,1129,1111,1450,782,1116,1116.94,0.42,0,-251,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,582,10.70,0.58,12,0.01,105.00,1932.00,1569,20230522,-28.43,1090,20231027,3.03,1225,-8.33,20240116,1099,2.18,20240319,1569,-28.43,20230522,1090,3.03,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N
20240401,090302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,1112241,1001,2.56,1111,1116,1111,1450,782,1116,1111.13,0.42,0,-209,1128,1121,1116,1109,1104,1125,1113,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1569,20230522,-28.87,1090,20231027,2.39,1225,-8.90,20240116,1099,1.55,20240319,1569,-28.87,20230522,1090,2.39,20231027,1.68,N,022220,500,258 억,,219476,N,N,0,N,00,N