KissMeData/050760/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

69 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	20240430	160531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	-12	5	-0.70	57181833	33525	131.43	1719	1719	1697	2225	1201	1715	1705.65	0.81	1172	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	278	-5.08	0.44	12	0.21	-335.00	3846.00	2985	20230504	-42.95	1566	20240423	8.75	2280	-25.31	20240117	1566	8.75	20240423	2985	-42.95	20230504	1566	8.75	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
3	20240430	150539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	-10	5	-0.58	55926607	32788	128.55	1719	1719	1697	2225	1201	1715	1705.70	0.81	1170	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	279	-5.09	0.44	12	0.20	-335.00	3846.00	2985	20230504	-42.88	1566	20240423	8.88	2280	-25.22	20240117	1566	8.88	20240423	2985	-42.88	20230504	1566	8.88	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
4	20240430	140540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	-10	5	-0.58	51381130	30122	118.09	1719	1719	1697	2225	1201	1715	1705.77	0.81	680	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	279	-5.09	0.44	12	0.18	-335.00	3846.00	2985	20230504	-42.88	1566	20240423	8.88	2280	-25.22	20240117	1566	8.88	20240423	2985	-42.88	20230504	1566	8.88	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
5	20240430	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	-11	5	-0.64	49236166	28864	113.16	1719	1719	1697	2225	1201	1715	1705.80	0.81	72	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	278	-5.09	0.44	12	0.18	-335.00	3846.00	2985	20230504	-42.91	1566	20240423	8.81	2280	-25.26	20240117	1566	8.81	20240423	2985	-42.91	20230504	1566	8.81	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
6	20240430	120540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	-10	5	-0.58	44723700	26218	102.79	1719	1719	1697	2225	1201	1715	1705.84	0.81	72	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	279	-5.09	0.44	12	0.16	-335.00	3846.00	2985	20230504	-42.88	1566	20240423	8.88	2280	-25.22	20240117	1566	8.88	20240423	2985	-42.88	20230504	1566	8.88	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
7	20240430	110538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1714	-1	5	-0.06	44437248	26050	102.13	1719	1719	1697	2225	1201	1715	1705.84	0.81	72	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	280	-5.12	0.45	12	0.16	-335.00	3846.00	2985	20230504	-42.58	1566	20240423	9.45	2280	-24.82	20240117	1566	9.45	20240423	2985	-42.58	20230504	1566	9.45	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
8	20240430	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1706	-9	5	-0.52	32624431	19125	74.98	1719	1719	1697	2225	1201	1715	1705.85	0.81	-387	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	279	-5.09	0.44	12	0.12	-335.00	3846.00	2985	20230504	-42.85	1566	20240423	8.94	2280	-25.18	20240117	1566	8.94	20240423	2985	-42.85	20230504	1566	8.94	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
9	20240430	090547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	-7	5	-0.41	1342320	782	3.07	1719	1719	1708	2225	1201	1715	1716.52	0.81	-166	1731	1722	1707	1698	1683	1715	1691	82	510	500	1160	1	1	16334678	279	-5.10	0.44	12	0.00	-335.00	3846.00	2985	20230504	-42.78	1566	20240423	9.07	2280	-25.09	20240117	1566	9.07	20240423	2985	-42.78	20230504	1566	9.07	20240423	2.03	N	050760	500	81 억	132209	N	N	N	N
10	20240429	160527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1715	-1	5	-0.06	43428599	25507	75.53	1716	1716	1692	2230	1202	1716	1702.16	0.79	2968	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	280	-5.12	0.45	12	0.16	-335.00	3846.00	2985	20230504	-42.55	1566	20240423	9.51	2280	-24.78	20240117	1566	9.51	20240423	2985	-42.55	20230504	1566	9.51	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
11	20240429	150538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1707	-9	5	-0.52	38804176	22807	67.53	1716	1716	1692	2230	1202	1716	1701.42	0.79	2968	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	279	-5.10	0.44	12	0.14	-335.00	3846.00	2985	20230504	-42.81	1566	20240423	9.00	2280	-25.13	20240117	1566	9.00	20240423	2985	-42.81	20230504	1566	9.00	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
12	20240429	140518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	-13	5	-0.76	32985421	19394	57.43	1716	1716	1692	2230	1202	1716	1700.81	0.79	2582	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	278	-5.08	0.44	12	0.12	-335.00	3846.00	2985	20230504	-42.95	1566	20240423	8.75	2280	-25.31	20240117	1566	8.75	20240423	2985	-42.95	20230504	1566	8.75	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
13	20240429	130538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1707	-9	5	-0.52	23664909	13918	41.21	1716	1716	1692	2230	1202	1716	1700.31	0.79	2151	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	279	-5.10	0.44	12	0.09	-335.00	3846.00	2985	20230504	-42.81	1566	20240423	9.00	2280	-25.13	20240117	1566	9.00	20240423	2985	-42.81	20230504	1566	9.00	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
14	20240429	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	-15	5	-0.87	14088493	8292	24.55	1716	1716	1692	2230	1202	1716	1699.05	0.79	1725	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	278	-5.08	0.44	12	0.05	-335.00	3846.00	2985	20230504	-43.02	1566	20240423	8.62	2280	-25.39	20240117	1566	8.62	20240423	2985	-43.02	20230504	1566	8.62	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
15	20240429	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-16	5	-0.93	13349701	7857	23.26	1716	1716	1692	2230	1202	1716	1699.08	0.79	1581	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	278	-5.07	0.44	12	0.05	-335.00	3846.00	2985	20230504	-43.05	1566	20240423	8.56	2280	-25.44	20240117	1566	8.56	20240423	2985	-43.05	20230504	1566	8.56	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
16	20240429	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	-18	5	-1.05	4239773	2495	7.39	1716	1716	1692	2230	1202	1716	1699.31	0.79	1034	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	277	-5.07	0.44	12	0.02	-335.00	3846.00	2985	20230504	-43.12	1566	20240423	8.43	2280	-25.53	20240117	1566	8.43	20240423	2985	-43.12	20230504	1566	8.43	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
17	20240429	090537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	0	3	0.00	288288	168	0.50	1716	1716	1716	2230	1202	1716	1716.00	0.79	-25	1736	1725	1705	1694	1674	1731	1700	82	514	500	1160	1	1	16334678	280	-5.12	0.45	12	0.00	-335.00	3846.00	2985	20230504	-42.51	1566	20240423	9.58	2280	-24.74	20240117	1566	9.58	20240423	2985	-42.51	20230504	1566	9.58	20240423	2.01	N	050760	500	81 억	129241	N	N	N	N
18	20240426	160535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	6	2	0.35	56832002	33472	285.45	1697	1716	1685	2220	1197	1710	1697.90	0.78	1635	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	280	-5.12	0.45	12	0.20	-335.00	3846.00	2985	20230504	-42.51	1566	20240423	9.58	2280	-24.74	20240117	1566	9.58	20240423	2985	-42.51	20230504	1566	9.58	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
19	20240426	150536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-10	5	-0.58	52575847	30977	264.17	1697	1709	1685	2220	1197	1710	1697.25	0.78	1668	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	278	-5.07	0.44	12	0.19	-335.00	3846.00	2985	20230504	-43.05	1566	20240423	8.56	2280	-25.44	20240117	1566	8.56	20240423	2985	-43.05	20230504	1566	8.56	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
20	20240426	140534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	-14	5	-0.82	47149209	27774	236.86	1697	1709	1685	2220	1197	1710	1697.60	0.78	1305	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	277	-5.06	0.44	12	0.17	-335.00	3846.00	2985	20230504	-43.18	1566	20240423	8.30	2280	-25.61	20240117	1566	8.30	20240423	2985	-43.18	20230504	1566	8.30	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
21	20240426	130534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-10	5	-0.58	31569991	18607	158.68	1697	1709	1685	2220	1197	1710	1696.67	0.78	895	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	278	-5.07	0.44	12	0.11	-335.00	3846.00	2985	20230504	-43.05	1566	20240423	8.56	2280	-25.44	20240117	1566	8.56	20240423	2985	-43.05	20230504	1566	8.56	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
22	20240426	120534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-18	5	-1.05	31327197	18464	157.46	1697	1709	1685	2220	1197	1710	1696.66	0.78	1023	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	276	-5.05	0.44	12	0.11	-335.00	3846.00	2985	20230504	-43.32	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2985	-43.32	20230504	1566	8.05	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
23	20240426	110533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-19	5	-1.11	8778650	5177	44.15	1697	1709	1685	2220	1197	1710	1695.70	0.78	96	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	276	-5.05	0.44	12	0.03	-335.00	3846.00	2985	20230504	-43.35	1566	20240423	7.98	2280	-25.83	20240117	1566	7.98	20240423	2985	-43.35	20230504	1566	7.98	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
24	20240426	100533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-19	5	-1.11	7928110	4674	39.86	1697	1709	1688	2220	1197	1710	1696.22	0.78	96	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	276	-5.05	0.44	12	0.03	-335.00	3846.00	2985	20230504	-43.35	1566	20240423	7.98	2280	-25.83	20240117	1566	7.98	20240423	2985	-43.35	20230504	1566	7.98	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
25	20240426	090536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-13	5	-0.76	906198	534	4.55	1697	1697	1697	2220	1197	1710	1697.00	0.78	-78	1736	1722	1696	1682	1656	1730	1690	82	510	500	1160	1	1	16334678	277	-5.07	0.44	12	0.00	-335.00	3846.00	2985	20230504	-43.15	1566	20240423	8.37	2280	-25.57	20240117	1566	8.37	20240423	2985	-43.15	20230504	1566	8.37	20240423	1.95	N	050760	500	81 억	127606	N	N	N	N
26	20240425	160530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1710	26	2	1.54	19810604	11726	71.00	1684	1710	1670	2185	1179	1684	1688.74	0.79	-797	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	279	-5.10	0.44	12	0.07	-335.00	3846.00	2985	20230504	-42.71	1566	20240423	9.20	2280	-25.00	20240117	1566	9.20	20240423	2985	-42.71	20230504	1566	9.20	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
27	20240425	150535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-3	5	-0.18	10514158	6257	37.88	1684	1700	1670	2185	1179	1684	1680.38	0.79	479	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	275	-5.02	0.44	12	0.04	-335.00	3846.00	2985	20230504	-43.69	1566	20240423	7.34	2280	-26.27	20240117	1566	7.34	20240423	2985	-43.69	20230504	1566	7.34	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
28	20240425	140531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-11	5	-0.65	7453437	4445	26.91	1684	1690	1670	2185	1179	1684	1676.81	0.79	538	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.03	-335.00	3846.00	2985	20230504	-43.95	1566	20240423	6.83	2280	-26.62	20240117	1566	6.83	20240423	2985	-43.95	20230504	1566	6.83	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
29	20240425	130534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-11	5	-0.65	7128237	4251	25.74	1684	1690	1670	2185	1179	1684	1676.84	0.79	600	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.03	-335.00	3846.00	2985	20230504	-43.95	1566	20240423	6.83	2280	-26.62	20240117	1566	6.83	20240423	2985	-43.95	20230504	1566	6.83	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
30	20240425	120530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-9	5	-0.53	6254797	3729	22.58	1684	1690	1670	2185	1179	1684	1677.34	0.79	615	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	274	-5.00	0.44	12	0.02	-335.00	3846.00	2985	20230504	-43.89	1566	20240423	6.96	2280	-26.54	20240117	1566	6.96	20240423	2985	-43.89	20230504	1566	6.96	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
31	20240425	110532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-11	5	-0.65	5896550	3515	21.28	1684	1690	1670	2185	1179	1684	1677.54	0.79	486	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.02	-335.00	3846.00	2985	20230504	-43.95	1566	20240423	6.83	2280	-26.62	20240117	1566	6.83	20240423	2985	-43.95	20230504	1566	6.83	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
32	20240425	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	-12	5	-0.71	5853028	3489	21.12	1684	1690	1670	2185	1179	1684	1677.57	0.79	485	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.02	-335.00	3846.00	2985	20230504	-43.99	1566	20240423	6.77	2280	-26.67	20240117	1566	6.77	20240423	2985	-43.99	20230504	1566	6.77	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
33	20240425	090534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	6	2	0.36	1551172	921	5.58	1684	1690	1680	2185	1179	1684	1684.23	0.79	-171	1712	1698	1671	1657	1630	1705	1664	82	501	500	1140	1	1	16334678	276	-5.04	0.44	12	0.01	-335.00	3846.00	2985	20230504	-43.38	1566	20240423	7.92	2280	-25.88	20240117	1566	7.92	20240423	2985	-43.38	20230504	1566	7.92	20240423	1.84	N	050760	500	81 억	128403	N	N	N	N
34	20240424	160530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	33	2	2.00	27397463	16516	50.41	1651	1685	1644	2145	1156	1651	1658.84	0.77	2196	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	275	-5.03	0.44	12	0.10	-335.00	3846.00	2985	20230504	-43.58	1566	20240423	7.54	2280	-26.14	20240117	1566	7.54	20240423	2985	-43.58	20230504	1566	7.54	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
35	20240424	150530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	19	2	1.15	22151273	13393	40.87	1651	1670	1644	2145	1156	1651	1653.94	0.77	1987	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	273	-4.99	0.43	12	0.08	-335.00	3846.00	2985	20230504	-44.05	1566	20240423	6.64	2280	-26.75	20240117	1566	6.64	20240423	2985	-44.05	20230504	1566	6.64	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
36	20240424	140529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	13	2	0.79	19851888	12014	36.67	1651	1667	1644	2145	1156	1651	1652.40	0.77	1726	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	272	-4.97	0.43	12	0.07	-335.00	3846.00	2985	20230504	-44.25	1566	20240423	6.26	2280	-27.02	20240117	1566	6.26	20240423	2985	-44.25	20230504	1566	6.26	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
37	20240424	130535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	3	2	0.18	15686455	9501	29.00	1651	1658	1644	2145	1156	1651	1651.03	0.77	1437	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	270	-4.94	0.43	12	0.06	-335.00	3846.00	2985	20230504	-44.59	1566	20240423	5.62	2280	-27.46	20240117	1566	5.62	20240423	2985	-44.59	20230504	1566	5.62	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
38	20240424	120531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	5	2	0.30	15353846	9300	28.38	1651	1658	1644	2145	1156	1651	1650.95	0.77	1347	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	271	-4.94	0.43	12	0.06	-335.00	3846.00	2985	20230504	-44.52	1566	20240423	5.75	2280	-27.37	20240117	1566	5.75	20240423	2985	-44.52	20230504	1566	5.75	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
39	20240424	110528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	2	2	0.12	11895822	7211	22.01	1651	1658	1644	2145	1156	1651	1649.68	0.77	1178	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	270	-4.93	0.43	12	0.04	-335.00	3846.00	2985	20230504	-44.62	1566	20240423	5.56	2280	-27.50	20240117	1566	5.56	20240423	2985	-44.62	20230504	1566	5.56	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
40	20240424	100528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1647	-4	5	-0.24	11581883	7021	21.43	1651	1658	1644	2145	1156	1651	1649.61	0.77	1082	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	269	-4.92	0.43	12	0.04	-335.00	3846.00	2985	20230504	-44.82	1566	20240423	5.17	2280	-27.76	20240117	1566	5.17	20240423	2985	-44.82	20230504	1566	5.17	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
41	20240424	090530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	0	3	0.00	1150747	697	2.13	1651	1651	1651	2145	1156	1651	1651.00	0.77	385	1719	1684	1625	1590	1531	1702	1608	82	494	500	1120	1	1	16334678	270	-4.93	0.43	12	0.00	-335.00	3846.00	2985	20230504	-44.69	1566	20240423	5.43	2280	-27.59	20240117	1566	5.43	20240423	2985	-44.69	20230504	1566	5.43	20240423	1.84	N	050760	500	81 억	126168	N	N	N	N
42	20240423	160512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1651	4	2	0.24	53473504	32766	38.67	1646	1660	1566	2140	1153	1647	1631.98	0.76	1999	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	270	-4.93	0.43	12	0.20	-335.00	3846.00	2985	20230504	-44.69	1566	20240423	5.43	2280	-27.59	20240117	1566	5.43	20240423	2985	-44.69	20230504	1566	5.43	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
43	20240423	150528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-2	5	-0.12	44628523	27411	32.35	1646	1660	1566	2140	1153	1647	1628.12	0.76	1697	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	269	-4.91	0.43	12	0.17	-335.00	3846.00	2985	20230504	-44.89	1566	20240423	5.04	2280	-27.85	20240117	1566	5.04	20240423	2985	-44.89	20230504	1566	5.04	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
44	20240423	140529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1640	-7	5	-0.43	29497353	18243	21.53	1646	1652	1566	2140	1153	1647	1616.91	0.76	1261	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	268	-4.90	0.43	12	0.11	-335.00	3846.00	2985	20230504	-45.06	1566	20240423	4.73	2280	-28.07	20240117	1566	4.73	20240423	2985	-45.06	20230504	1566	4.73	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
45	20240423	130526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1640	-7	5	-0.43	27805157	17211	20.31	1646	1652	1566	2140	1153	1647	1615.55	0.76	1098	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	268	-4.90	0.43	12	0.11	-335.00	3846.00	2985	20230504	-45.06	1566	20240423	4.73	2280	-28.07	20240117	1566	4.73	20240423	2985	-45.06	20230504	1566	4.73	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
46	20240423	120527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1639	-8	5	-0.49	27608315	17091	20.17	1646	1652	1566	2140	1153	1647	1615.37	0.76	1078	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	268	-4.89	0.43	12	0.10	-335.00	3846.00	2985	20230504	-45.09	1566	20240423	4.66	2280	-28.11	20240117	1566	4.66	20240423	2985	-45.09	20230504	1566	4.66	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
47	20240423	110527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1636	-11	5	-0.67	26273081	16278	19.21	1646	1652	1566	2140	1153	1647	1614.02	0.76	600	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	267	-4.88	0.43	12	0.10	-335.00	3846.00	2985	20230504	-45.19	1566	20240423	4.47	2280	-28.25	20240117	1566	4.47	20240423	2985	-45.19	20230504	1566	4.47	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
48	20240423	100527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1639	-8	5	-0.49	24361802	15111	17.84	1646	1652	1566	2140	1153	1647	1612.19	0.76	494	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	268	-4.89	0.43	12	0.09	-335.00	3846.00	2985	20230504	-45.09	1566	20240423	4.66	2280	-28.11	20240117	1566	4.66	20240423	2985	-45.09	20230504	1566	4.66	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
49	20240423	090527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1615	-32	5	-1.94	13213233	8278	9.77	1646	1646	1566	2140	1153	1647	1596.19	0.76	312	1710	1678	1634	1602	1558	1694	1618	82	493	500	1110	1	1	16334678	264	-4.82	0.42	12	0.05	-335.00	3846.00	2985	20230504	-45.90	1566	20240423	3.13	2280	-29.17	20240117	1566	3.13	20240423	2985	-45.90	20230504	1566	3.13	20240423	1.85	N	050760	500	81 억	124117	N	N	N	N
50	20240422	160526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1647	6	2	0.37	136077675	84523	155.63	1636	1666	1590	2130	1149	1641	1609.93	0.71	7611	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	269	-4.92	0.43	12	0.52	-335.00	3846.00	2985	20230504	-44.82	1590	20240422	3.58	2280	-27.76	20240117	1590	3.58	20240422	2985	-44.82	20230504	1590	3.58	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
51	20240422	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1596	-45	5	-2.74	124444297	77444	142.59	1636	1656	1590	2130	1149	1641	1606.89	0.71	7517	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	261	-4.76	0.41	12	0.47	-335.00	3846.00	2985	20230504	-46.53	1590	20240422	0.38	2280	-30.00	20240117	1590	0.38	20240422	2985	-46.53	20230504	1590	0.38	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
52	20240422	140524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1601	-40	5	-2.44	104112550	64712	119.15	1636	1656	1590	2130	1149	1641	1608.86	0.71	5916	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	262	-4.78	0.42	12	0.40	-335.00	3846.00	2985	20230504	-46.37	1590	20240422	0.69	2280	-29.78	20240117	1590	0.69	20240422	2985	-46.37	20230504	1590	0.69	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
53	20240422	130524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1605	-36	5	-2.19	95763889	59502	109.56	1636	1656	1590	2130	1149	1641	1609.42	0.71	5394	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	262	-4.79	0.42	12	0.36	-335.00	3846.00	2985	20230504	-46.23	1590	20240422	0.94	2280	-29.61	20240117	1590	0.94	20240422	2985	-46.23	20230504	1590	0.94	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
54	20240422	120524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1602	-39	5	-2.38	88778515	55144	101.53	1636	1656	1590	2130	1149	1641	1609.94	0.71	4687	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	262	-4.78	0.42	12	0.34	-335.00	3846.00	2985	20230504	-46.33	1590	20240422	0.75	2280	-29.74	20240117	1590	0.75	20240422	2985	-46.33	20230504	1590	0.75	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
55	20240422	110524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1603	-38	5	-2.32	76904541	47735	87.89	1636	1656	1590	2130	1149	1641	1611.07	0.71	4164	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	262	-4.79	0.42	12	0.29	-335.00	3846.00	2985	20230504	-46.30	1590	20240422	0.82	2280	-29.69	20240117	1590	0.82	20240422	2985	-46.30	20230504	1590	0.82	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
56	20240422	100525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1600	-41	5	-2.50	51427835	31842	58.63	1636	1656	1590	2130	1149	1641	1615.09	0.71	2757	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	261	-4.78	0.42	12	0.19	-335.00	3846.00	2985	20230504	-46.40	1590	20240422	0.63	2280	-29.82	20240117	1590	0.63	20240422	2985	-46.40	20230504	1590	0.63	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
57	20240422	090524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1650	9	2	0.55	4145367	2529	4.66	1636	1650	1636	2130	1149	1641	1639.13	0.71	-137	1711	1675	1657	1621	1603	1667	1613	82	489	500	1110	1	1	16334678	270	-4.93	0.43	12	0.02	-335.00	3846.00	2985	20230504	-44.72	1636	20240422	0.86	2280	-27.63	20240117	1636	0.86	20240422	2985	-44.72	20230504	1636	0.86	20240422	1.92	N	050760	500	81 억	116506	N	N	N	N
58	20240419	160502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1641	-35	5	-2.09	89806348	54311	123.69	1682	1693	1639	2175	1174	1676	1653.56	0.72	-367	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	268	-4.90	0.43	12	0.33	-335.00	3846.00	2985	20230504	-45.03	1639	20240419	0.12	2280	-28.03	20240117	1639	0.12	20240419	2985	-45.03	20230504	1639	0.12	20240419	1.91	N	050760	500	81 억	116873	N	N	N	N
59	20240419	150506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1651	-25	5	-1.49	77865782	47051	107.16	1682	1693	1639	2175	1174	1676	1654.92	0.72	-826	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	270	-4.93	0.43	12	0.29	-335.00	3846.00	2985	20230504	-44.69	1639	20240419	0.73	2280	-27.59	20240117	1639	0.73	20240419	2985	-44.69	20230504	1639	0.73	20240419	1.91	N	050760	500	81 억	116873	N	N	N	N
60	20240419	140501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1651	-25	5	-1.49	65791963	39735	90.50	1682	1693	1639	2175	1174	1676	1655.77	0.72	-870	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	270	-4.93	0.43	12	0.24	-335.00	3846.00	2985	20230504	-44.69	1639	20240419	0.73	2280	-27.59	20240117	1639	0.73	20240419	2985	-44.69	20230504	1639	0.73	20240419	1.91	N	050760	500	81 억	116873	N	N	N	N
61	20240419	130503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-31	5	-1.85	59729220	36062	82.13	1682	1693	1639	2175	1174	1676	1656.29	0.72	-1023	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	269	-4.91	0.43	12	0.22	-335.00	3846.00	2985	20230504	-44.89	1639	20240419	0.37	2280	-27.85	20240117	1639	0.37	20240419	2985	-44.89	20230504	1639	0.37	20240419	1.91	N	050760	500	81 억	116873	N	N	N	N
62	20240419	120501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1643	-33	5	-1.97	55556673	33523	76.35	1682	1693	1642	2175	1174	1676	1657.27	0.72	-1196	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	268	-4.90	0.43	12	0.21	-335.00	3846.00	2985	20230504	-44.96	1642	20240419	0.06	2280	-27.94	20240117	1642	0.06	20240419	2985	-44.96	20230504	1642	0.06	20240419	1.91	N	050760	500	81 억	116873	N	N	N	N
63	20240419	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	-21	5	-1.25	33160943	19944	45.42	1682	1693	1652	2175	1174	1676	1662.70	0.72	-100	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	270	-4.94	0.43	12	0.12	-335.00	3846.00	2985	20230504	-44.56	1650	20240417	0.30	2280	-27.41	20240117	1650	0.30	20240417	2985	-44.56	20230504	1650	0.30	20240417	1.91	N	050760	500	81 억	116873	N	N	N	N
64	20240419	100504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-13	5	-0.78	20358594	12218	27.83	1682	1693	1657	2175	1174	1676	1666.28	0.72	-110	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	272	-4.96	0.43	12	0.07	-335.00	3846.00	2985	20230504	-44.29	1650	20240417	0.79	2280	-27.06	20240117	1650	0.79	20240417	2985	-44.29	20230504	1650	0.79	20240417	1.91	N	050760	500	81 억	116873	N	N	N	N
65	20240419	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	6	2	0.36	3862699	2297	5.23	1682	1693	1679	2175	1174	1676	1681.63	0.72	-139	1714	1694	1678	1658	1642	1705	1669	82	499	500	1130	1	1	16334678	275	-5.02	0.44	12	0.01	-335.00	3846.00	2985	20230504	-43.65	1650	20240417	1.94	2280	-26.23	20240117	1650	1.94	20240417	2985	-43.65	20230504	1650	1.94	20240417	1.91	N	050760	500	81 억	116873	N	N	N	N
66	20240418	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	1	2	0.06	73570501	43908	174.88	1675	1698	1662	2175	1173	1675	1675.56	0.69	3613	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	274	-5.00	0.44	12	0.27	-335.00	3846.00	2985	20230504	-43.85	1650	20240417	1.58	2280	-26.49	20240117	1650	1.58	20240417	2985	-43.85	20230504	1650	1.58	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
67	20240418	150500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	6	2	0.36	70723989	42212	168.13	1675	1698	1662	2175	1173	1675	1675.45	0.69	3455	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	275	-5.02	0.44	12	0.26	-335.00	3846.00	2985	20230504	-43.69	1650	20240417	1.88	2280	-26.27	20240117	1650	1.88	20240417	2985	-43.69	20230504	1650	1.88	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
68	20240418	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	8	2	0.48	52954487	31632	125.99	1675	1698	1662	2175	1173	1675	1674.08	0.69	1750	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	275	-5.02	0.44	12	0.19	-335.00	3846.00	2985	20230504	-43.62	1650	20240417	2.00	2280	-26.18	20240117	1650	2.00	20240417	2985	-43.62	20230504	1650	2.00	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
69	20240418	130501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	12	2	0.72	50628104	30251	120.49	1675	1698	1662	2175	1173	1675	1673.60	0.69	1263	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	276	-5.04	0.44	12	0.19	-335.00	3846.00	2985	20230504	-43.48	1650	20240417	2.24	2280	-26.01	20240117	1650	2.24	20240417	2985	-43.48	20230504	1650	2.24	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
70	20240418	120501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	4	2	0.24	46977189	28080	111.84	1675	1680	1662	2175	1173	1675	1672.98	0.69	1286	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	274	-5.01	0.44	12	0.17	-335.00	3846.00	2985	20230504	-43.75	1650	20240417	1.76	2280	-26.36	20240117	1650	1.76	20240417	2985	-43.75	20230504	1650	1.76	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
71	20240418	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	4	2	0.24	43480020	25991	103.52	1675	1680	1662	2175	1173	1675	1672.89	0.69	1257	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	274	-5.01	0.44	12	0.16	-335.00	3846.00	2985	20230504	-43.75	1650	20240417	1.76	2280	-26.36	20240117	1650	1.76	20240417	2985	-43.75	20230504	1650	1.76	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
72	20240418	100502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	1	2	0.06	34952098	20899	83.24	1675	1680	1662	2175	1173	1675	1672.43	0.69	1116	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	274	-5.00	0.44	12	0.13	-335.00	3846.00	2985	20230504	-43.85	1650	20240417	1.58	2280	-26.49	20240117	1650	1.58	20240417	2985	-43.85	20230504	1650	1.58	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
73	20240418	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	0	3	0.00	507512	303	1.21	1675	1675	1662	2175	1173	1675	1674.96	0.69	0	1698	1686	1668	1656	1638	1692	1662	82	500	500	1130	1	1	16334678	274	-5.00	0.44	12	0.00	-335.00	3846.00	2985	20230504	-43.89	1650	20240417	1.52	2280	-26.54	20240117	1650	1.52	20240417	2985	-43.89	20230504	1650	1.52	20240417	1.91	N	050760	500	81 억	113260	N	N	N	N
74	20240417	160455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1675	5	2	0.30	41837465	25107	44.47	1654	1680	1650	2170	1169	1670	1666.35	0.68	1779	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	274	-5.00	0.44	12	0.15	-335.00	3846.00	2985	20230504	-43.89	1650	20240417	1.52	2280	-26.54	20240117	1650	1.52	20240417	2985	-43.89	20230504	1650	1.52	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
75	20240417	150504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	0	3	0.00	37658599	22601	40.03	1654	1680	1650	2170	1169	1670	1666.24	0.68	1325	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	273	-4.99	0.43	12	0.14	-335.00	3846.00	2985	20230504	-44.05	1650	20240417	1.21	2280	-26.75	20240117	1650	1.21	20240417	2985	-44.05	20230504	1650	1.21	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
76	20240417	140500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1672	2	2	0.12	34083968	20465	36.25	1654	1680	1650	2170	1169	1670	1665.48	0.68	1202	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	273	-4.99	0.43	12	0.13	-335.00	3846.00	2985	20230504	-43.99	1650	20240417	1.33	2280	-26.67	20240117	1650	1.33	20240417	2985	-43.99	20230504	1650	1.33	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
77	20240417	130503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1674	4	2	0.24	30852522	18531	32.82	1654	1680	1650	2170	1169	1670	1664.91	0.68	880	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	273	-5.00	0.44	12	0.11	-335.00	3846.00	2985	20230504	-43.92	1650	20240417	1.45	2280	-26.58	20240117	1650	1.45	20240417	2985	-43.92	20230504	1650	1.45	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
78	20240417	120502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1678	8	2	0.48	28385475	17058	30.22	1654	1678	1650	2170	1169	1670	1664.06	0.68	701	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	274	-5.01	0.44	12	0.10	-335.00	3846.00	2985	20230504	-43.79	1650	20240417	1.70	2280	-26.40	20240117	1650	1.70	20240417	2985	-43.79	20230504	1650	1.70	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
79	20240417	110505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1674	4	2	0.24	25962078	15611	27.65	1654	1676	1650	2170	1169	1670	1663.06	0.68	535	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	273	-5.00	0.44	12	0.10	-335.00	3846.00	2985	20230504	-43.92	1650	20240417	1.45	2280	-26.58	20240117	1650	1.45	20240417	2985	-43.92	20230504	1650	1.45	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
80	20240417	100500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1659	-11	5	-0.66	10156851	6147	10.89	1654	1669	1650	2170	1169	1670	1652.33	0.68	575	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	271	-4.95	0.43	12	0.04	-335.00	3846.00	2985	20230504	-44.42	1650	20240417	0.55	2280	-27.24	20240117	1650	0.55	20240417	2985	-44.42	20230504	1650	0.55	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
81	20240417	090458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	-2	5	-0.12	1597770	966	1.71	1654	1669	1652	2170	1169	1670	1654.01	0.68	10	1714	1692	1677	1655	1640	1684	1647	82	500	500	1130	1	1	16334678	272	-4.98	0.43	12	0.01	-335.00	3846.00	2985	20230504	-44.12	1652	20240417	0.97	2280	-26.84	20240117	1652	0.97	20240417	2985	-44.12	20230504	1652	0.97	20240417	1.91	N	050760	500	81 억	111481	N	N	N	N
82	20240416	160502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	-39	5	-2.28	94518136	56404	120.32	1697	1699	1662	2220	1197	1709	1675.73	0.69	-1549	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	273	-4.99	0.43	12	0.35	-335.00	3846.00	2985	20230504	-44.05	1662	20240416	0.48	2280	-26.75	20240117	1662	0.48	20240416	2985	-44.05	20230504	1662	0.48	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
83	20240416	150459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1672	-37	5	-2.17	82284613	49062	104.66	1697	1699	1662	2220	1197	1709	1677.16	0.69	-1349	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	273	-4.99	0.43	12	0.30	-335.00	3846.00	2985	20230504	-43.99	1662	20240416	0.60	2280	-26.67	20240117	1662	0.60	20240416	2985	-43.99	20230504	1662	0.60	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
84	20240416	140458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1684	-25	5	-1.46	65936296	39257	83.74	1697	1699	1662	2220	1197	1709	1679.61	0.69	-2101	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	275	-5.03	0.44	12	0.24	-335.00	3846.00	2985	20230504	-43.58	1662	20240416	1.32	2280	-26.14	20240117	1662	1.32	20240416	2985	-43.58	20230504	1662	1.32	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
85	20240416	130500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1674	-35	5	-2.05	61300927	36488	77.84	1697	1699	1662	2220	1197	1709	1680.03	0.69	-2101	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	273	-5.00	0.44	12	0.22	-335.00	3846.00	2985	20230504	-43.92	1662	20240416	0.72	2280	-26.58	20240117	1662	0.72	20240416	2985	-43.92	20230504	1662	0.72	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
86	20240416	120502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1678	-31	5	-1.81	52455760	31232	66.63	1697	1699	1662	2220	1197	1709	1679.55	0.69	-1660	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	274	-5.01	0.44	12	0.19	-335.00	3846.00	2985	20230504	-43.79	1662	20240416	0.96	2280	-26.40	20240117	1662	0.96	20240416	2985	-43.79	20230504	1662	0.96	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
87	20240416	110500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1679	-30	5	-1.76	47570865	28326	60.43	1697	1699	1662	2220	1197	1709	1679.41	0.69	-1480	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	274	-5.01	0.44	12	0.17	-335.00	3846.00	2985	20230504	-43.75	1662	20240416	1.02	2280	-26.36	20240117	1662	1.02	20240416	2985	-43.75	20230504	1662	1.02	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
88	20240416	100453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1694	-15	5	-0.88	11102643	6562	14.00	1697	1699	1684	2220	1197	1709	1691.96	0.69	-1445	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	277	-5.06	0.44	12	0.04	-335.00	3846.00	2985	20230504	-43.25	1684	20240416	0.59	2280	-25.70	20240117	1684	0.59	20240416	2985	-43.25	20230504	1684	0.59	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
89	20240416	090454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1692	-17	5	-0.99	3822230	2265	4.83	1697	1697	1685	2220	1197	1709	1687.52	0.69	-25	1757	1733	1714	1690	1671	1723	1680	82	511	500	1160	1	1	16334678	276	-5.05	0.44	12	0.01	-335.00	3846.00	2985	20230504	-43.32	1685	20240416	0.42	2280	-25.79	20240117	1685	0.42	20240416	2985	-43.32	20230504	1685	0.42	20240416	1.90	N	050760	500	81 억	113030	N	N	N	N
90	20240415	160453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1709	-29	5	-1.67	79949018	46877	96.66	1737	1738	1695	2255	1217	1738	1705.51	0.70	-1738	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	279	-5.10	0.44	12	0.29	-335.00	3846.00	2985	20230504	-42.75	1695	20240415	0.83	2280	-25.04	20240117	1695	0.83	20240415	2985	-42.75	20230504	1695	0.83	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
91	20240415	150457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1703	-35	5	-2.01	77188670	45256	93.32	1737	1738	1695	2255	1217	1738	1705.60	0.70	-1877	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	278	-5.08	0.44	12	0.28	-335.00	3846.00	2985	20230504	-42.95	1695	20240415	0.47	2280	-25.31	20240117	1695	0.47	20240415	2985	-42.95	20230504	1695	0.47	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
92	20240415	140451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1710	-28	5	-1.61	54662528	32078	66.14	1737	1738	1695	2255	1217	1738	1704.05	0.70	-1680	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	279	-5.10	0.44	12	0.20	-335.00	3846.00	2985	20230504	-42.71	1695	20240415	0.88	2280	-25.00	20240117	1695	0.88	20240415	2985	-42.71	20230504	1695	0.88	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
93	20240415	130448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1705	-33	5	-1.90	54253873	31839	65.65	1737	1738	1695	2255	1217	1738	1704.01	0.70	-1687	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	279	-5.09	0.44	12	0.19	-335.00	3846.00	2985	20230504	-42.88	1695	20240415	0.59	2280	-25.22	20240117	1695	0.59	20240415	2985	-42.88	20230504	1695	0.59	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
94	20240415	120455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1705	-33	5	-1.90	48127633	28251	58.25	1737	1738	1695	2255	1217	1738	1703.57	0.70	-1725	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	279	-5.09	0.44	12	0.17	-335.00	3846.00	2985	20230504	-42.88	1695	20240415	0.59	2280	-25.22	20240117	1695	0.59	20240415	2985	-42.88	20230504	1695	0.59	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
95	20240415	110454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1708	-30	5	-1.73	43481044	25529	52.64	1737	1738	1695	2255	1217	1738	1703.20	0.70	-1638	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	279	-5.10	0.44	12	0.16	-335.00	3846.00	2985	20230504	-42.78	1695	20240415	0.77	2280	-25.09	20240117	1695	0.77	20240415	2985	-42.78	20230504	1695	0.77	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
96	20240415	100453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1703	-35	5	-2.01	20156111	11792	24.31	1737	1738	1700	2255	1217	1738	1709.30	0.70	-392	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	278	-5.08	0.44	12	0.07	-335.00	3846.00	2985	20230504	-42.95	1700	20240415	0.18	2280	-25.31	20240117	1700	0.18	20240415	2985	-42.95	20230504	1700	0.18	20240415	1.84	N	050760	500	81 억	114773	N	N	N	N
97	20240415	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1721	-17	5	-0.98	3210271	1850	3.81	1737	1738	1721	2255	1217	1738	1735.28	0.70	-384	1756	1746	1730	1720	1704	1752	1726	82	517	500	1180	1	1	16334678	281	-5.14	0.45	12	0.01	-335.00	3846.00	2985	20230504	-42.35	1714	20240412	0.41	2280	-24.52	20240117	1714	0.41	20240412	2985	-42.35	20230504	1714	0.41	20240412	1.84	N	050760	500	81 억	114773	N	N	N	N
98	20240412	160452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1738	-6	5	-0.34	80307497	46594	218.69	1728	1740	1714	2265	1221	1744	1723.55	0.71	-500	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	284	-5.19	0.45	12	0.29	-335.00	3846.00	2985	20230504	-41.78	1714	20240412	1.40	2280	-23.77	20240117	1714	1.40	20240412	2985	-41.78	20230504	1714	1.40	20240412	1.92	N	050760	500	81 억	115273	N	N	N	N
99	20240412	150454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1723	-21	5	-1.20	75203348	43636	204.81	1728	1740	1714	2265	1221	1744	1723.42	0.71	-443	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	281	-5.14	0.45	12	0.27	-335.00	3846.00	2985	20230504	-42.28	1714	20240412	0.53	2280	-24.43	20240117	1714	0.53	20240412	2985	-42.28	20230504	1714	0.53	20240412	1.92	N	050760	500	81 억	115273	N	N	N	N
100	20240412	140452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1719	-25	5	-1.43	56069252	32510	152.59	1728	1740	1714	2265	1221	1744	1724.68	0.71	-477	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	281	-5.13	0.45	12	0.20	-335.00	3846.00	2985	20230504	-42.41	1714	20240412	0.29	2280	-24.61	20240117	1714	0.29	20240412	2985	-42.41	20230504	1714	0.29	20240412	1.92	N	050760	500	81 억	115273	N	N	N	N
101	20240412	130448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1716	-28	5	-1.61	44349314	25707	120.66	1728	1740	1714	2265	1221	1744	1725.18	0.71	-416	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	280	-5.12	0.45	12	0.16	-335.00	3846.00	2985	20230504	-42.51	1714	20240412	0.12	2280	-24.74	20240117	1714	0.12	20240412	2985	-42.51	20230504	1714	0.12	20240412	1.92	N	050760	500	81 억	115273	N	N	N	N
102	20240412	120452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	-14	5	-0.80	13715015	7919	37.17	1728	1740	1728	2265	1221	1744	1731.91	0.71	-416	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	283	-5.16	0.45	12	0.05	-335.00	3846.00	2985	20230504	-42.04	1722	20240411	0.46	2280	-24.12	20240117	1722	0.46	20240411	2985	-42.04	20230504	1722	0.46	20240411	1.92	N	050760	500	81 억	115273	N	N	N	N
103	20240412	110448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	-13	5	-0.75	8760272	5055	23.73	1728	1740	1728	2265	1221	1744	1732.99	0.71	-427	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	283	-5.17	0.45	12	0.03	-335.00	3846.00	2985	20230504	-42.01	1722	20240411	0.52	2280	-24.08	20240117	1722	0.52	20240411	2985	-42.01	20230504	1722	0.52	20240411	1.92	N	050760	500	81 억	115273	N	N	N	N
104	20240412	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	-14	5	-0.80	3308017	1904	8.94	1728	1740	1728	2265	1221	1744	1737.40	0.71	-440	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	283	-5.16	0.45	12	0.01	-335.00	3846.00	2985	20230504	-42.04	1722	20240411	0.46	2280	-24.12	20240117	1722	0.46	20240411	2985	-42.04	20230504	1722	0.46	20240411	1.92	N	050760	500	81 억	115273	N	N	N	N
105	20240412	090449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	-4	5	-0.23	2433683	1399	6.57	1728	1740	1728	2265	1221	1744	1739.59	0.71	-470	1784	1764	1743	1723	1702	1753	1712	82	521	500	1180	1	1	16334678	284	-5.19	0.45	12	0.01	-335.00	3846.00	2985	20230504	-41.71	1722	20240411	1.05	2280	-23.68	20240117	1722	1.05	20240411	2985	-41.71	20230504	1722	1.05	20240411	1.92	N	050760	500	81 억	115273	N	N	N	N
106	20240411	160446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1744	-32	5	-1.80	36915506	21306	22.19	1751	1763	1722	2305	1244	1776	1732.63	0.72	-1785	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	285	-5.21	0.45	12	0.13	-335.00	3846.00	2985	20230504	-41.57	1722	20240411	1.28	2280	-23.51	20240117	1722	1.28	20240411	2985	-41.57	20230504	1722	1.28	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
107	20240411	150452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1744	-32	5	-1.80	34502360	19922	20.75	1751	1763	1722	2305	1244	1776	1731.87	0.72	-1030	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	285	-5.21	0.45	12	0.12	-335.00	3846.00	2985	20230504	-41.57	1722	20240411	1.28	2280	-23.51	20240117	1722	1.28	20240411	2985	-41.57	20230504	1722	1.28	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
108	20240411	140450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1730	-46	5	-2.59	31025016	17917	18.66	1751	1763	1722	2305	1244	1776	1731.60	0.72	-1021	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	283	-5.16	0.45	12	0.11	-335.00	3846.00	2985	20230504	-42.04	1722	20240411	0.46	2280	-24.12	20240117	1722	0.46	20240411	2985	-42.04	20230504	1722	0.46	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
109	20240411	130443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1733	-43	5	-2.42	28306883	16347	17.02	1751	1763	1722	2305	1244	1776	1731.63	0.72	-1021	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	283	-5.17	0.45	12	0.10	-335.00	3846.00	2985	20230504	-41.94	1722	20240411	0.64	2280	-23.99	20240117	1722	0.64	20240411	2985	-41.94	20230504	1722	0.64	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
110	20240411	120449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1730	-46	5	-2.59	26097666	15071	15.69	1751	1763	1722	2305	1244	1776	1731.65	0.72	-1021	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	283	-5.16	0.45	12	0.09	-335.00	3846.00	2985	20230504	-42.04	1722	20240411	0.46	2280	-24.12	20240117	1722	0.46	20240411	2985	-42.04	20230504	1722	0.46	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
111	20240411	110446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1731	-45	5	-2.53	16153446	9326	9.71	1751	1763	1722	2305	1244	1776	1732.09	0.72	-171	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	283	-5.17	0.45	12	0.06	-335.00	3846.00	2985	20230504	-42.01	1722	20240411	0.52	2280	-24.08	20240117	1722	0.52	20240411	2985	-42.01	20230504	1722	0.52	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
112	20240411	100451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1724	-52	5	-2.93	13236031	7637	7.95	1751	1763	1722	2305	1244	1776	1733.15	0.72	11	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	282	-5.15	0.45	12	0.05	-335.00	3846.00	2985	20230504	-42.24	1722	20240411	0.12	2280	-24.39	20240117	1722	0.12	20240411	2985	-42.24	20230504	1722	0.12	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
113	20240411	090448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1751	-25	5	-1.41	2743817	1567	1.63	1751	1751	1751	2305	1244	1776	1751.00	0.72	343	1822	1798	1777	1753	1732	1811	1766	82	529	500	1200	1	1	16334678	286	-5.23	0.46	12	0.01	-335.00	3846.00	2985	20230504	-41.34	1751	20240411	0.00	2280	-23.20	20240117	1751	0.00	20240411	2985	-41.34	20230504	1751	0.00	20240411	1.91	N	050760	500	81 억	117058	N	N	N	N
114	20240409	160441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1776	-37	5	-2.04	169401285	96004	612.66	1756	1801	1756	2355	1270	1813	1764.52	0.72	-635	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	290	-5.30	0.46	12	0.59	-335.00	3846.00	2985	20230504	-40.50	1756	20240409	1.14	2280	-22.11	20240117	1756	1.14	20240409	2985	-40.50	20230504	1756	1.14	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
115	20240409	150443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1774	-39	5	-2.15	165564961	93841	598.86	1756	1801	1756	2355	1270	1813	1764.31	0.72	-278	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	290	-5.30	0.46	12	0.57	-335.00	3846.00	2985	20230504	-40.57	1756	20240409	1.03	2280	-22.19	20240117	1756	1.03	20240409	2985	-40.57	20230504	1756	1.03	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
116	20240409	140446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1763	-50	5	-2.76	154617912	87659	559.41	1756	1801	1756	2355	1270	1813	1763.86	0.72	83	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	288	-5.26	0.46	12	0.54	-335.00	3846.00	2985	20230504	-40.94	1756	20240409	0.40	2280	-22.68	20240117	1756	0.40	20240409	2985	-40.94	20230504	1756	0.40	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
117	20240409	130442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1767	-46	5	-2.54	132549246	75157	479.62	1756	1801	1756	2355	1270	1813	1763.63	0.72	83	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	289	-5.27	0.46	12	0.46	-335.00	3846.00	2985	20230504	-40.80	1756	20240409	0.63	2280	-22.50	20240117	1756	0.63	20240409	2985	-40.80	20230504	1756	0.63	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
118	20240409	120445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1773	-40	5	-2.21	96844379	54936	350.58	1756	1801	1756	2355	1270	1813	1762.86	0.72	115	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	290	-5.29	0.46	12	0.34	-335.00	3846.00	2985	20230504	-40.60	1756	20240409	0.97	2280	-22.24	20240117	1756	0.97	20240409	2985	-40.60	20230504	1756	0.97	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
119	20240409	110442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1768	-45	5	-2.48	93039920	52785	336.85	1756	1801	1756	2355	1270	1813	1762.62	0.72	119	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	289	-5.28	0.46	12	0.32	-335.00	3846.00	2985	20230504	-40.77	1756	20240409	0.68	2280	-22.46	20240117	1756	0.68	20240409	2985	-40.77	20230504	1756	0.68	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
120	20240409	100440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1764	-49	5	-2.70	89006272	50503	322.29	1756	1801	1756	2355	1270	1813	1762.40	0.72	129	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	288	-5.27	0.46	12	0.31	-335.00	3846.00	2985	20230504	-40.90	1756	20240409	0.46	2280	-22.63	20240117	1756	0.46	20240409	2985	-40.90	20230504	1756	0.46	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
121	20240409	090448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1774	-39	5	-2.15	47267473	26898	171.65	1756	1801	1756	2355	1270	1813	1757.29	0.72	566	1825	1818	1806	1799	1787	1822	1803	82	542	500	1230	1	1	16334678	290	-5.30	0.46	12	0.16	-335.00	3846.00	2985	20230504	-40.57	1756	20240409	1.03	2280	-22.19	20240117	1756	1.03	20240409	2985	-40.57	20230504	1756	1.03	20240409	1.96	N	050760	500	81 억	117693	N	N	N	N
122	20240408	160437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1813	-1	5	-0.06	28194807	15668	55.90	1798	1813	1794	2355	1270	1814	1799.52	0.72	-238	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	296	-5.41	0.47	12	0.10	-335.00	3846.00	2985	20230504	-39.26	1794	20240408	1.06	2280	-20.48	20240117	1794	1.06	20240408	2985	-39.26	20230504	1794	1.06	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
123	20240408	150443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1801	-13	5	-0.72	26088364	14505	51.75	1798	1813	1794	2355	1270	1814	1798.58	0.72	-213	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	294	-5.38	0.47	12	0.09	-335.00	3846.00	2985	20230504	-39.66	1794	20240408	0.39	2280	-21.01	20240117	1794	0.39	20240408	2985	-39.66	20230504	1794	0.39	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
124	20240408	140445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1795	-19	5	-1.05	25086161	13948	49.76	1798	1813	1794	2355	1270	1814	1798.55	0.72	-147	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	293	-5.36	0.47	12	0.09	-335.00	3846.00	2985	20230504	-39.87	1794	20240408	0.06	2280	-21.27	20240117	1794	0.06	20240408	2985	-39.87	20230504	1794	0.06	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
125	20240408	130441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1799	-15	5	-0.83	23779195	13220	47.16	1798	1813	1794	2355	1270	1814	1798.73	0.72	-147	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.08	-335.00	3846.00	2985	20230504	-39.73	1794	20240408	0.28	2280	-21.10	20240117	1794	0.28	20240408	2985	-39.73	20230504	1794	0.28	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
126	20240408	120444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1797	-17	5	-0.94	23527283	13080	46.66	1798	1813	1794	2355	1270	1814	1798.72	0.72	-145	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	294	-5.36	0.47	12	0.08	-335.00	3846.00	2985	20230504	-39.80	1794	20240408	0.17	2280	-21.18	20240117	1794	0.17	20240408	2985	-39.80	20230504	1794	0.17	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
127	20240408	110445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1799	-15	5	-0.83	23067251	12824	45.75	1798	1813	1794	2355	1270	1814	1798.76	0.72	-145	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.08	-335.00	3846.00	2985	20230504	-39.73	1794	20240408	0.28	2280	-21.10	20240117	1794	0.28	20240408	2985	-39.73	20230504	1794	0.28	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
128	20240408	100440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1795	-19	5	-1.05	13072303	7273	25.95	1798	1810	1794	2355	1270	1814	1797.37	0.72	-80	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	293	-5.36	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.87	1794	20240408	0.06	2280	-21.27	20240117	1794	0.06	20240408	2985	-39.87	20230504	1794	0.06	20240408	1.94	N	050760	500	81 억	117931	N	N	N	N
129	20240408	090443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1798	-16	5	-0.88	1450996	807	2.88	1798	1799	1798	2355	1270	1814	1798.01	0.72	10	1832	1823	1809	1800	1786	1825	1802	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.00	-335.00	3846.00	2985	20230504	-39.77	1795	20240405	0.17	2280	-21.14	20240117	1795	0.17	20240405	2985	-39.77	20230504	1795	0.17	20240405	1.94	N	050760	500	81 억	117931	N	N	N	N
130	20240405	160443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1814	9	2	0.50	50314881	27867	90.45	1814	1818	1795	2345	1264	1805	1805.54	0.72	-30	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	296	-5.41	0.47	12	0.17	-335.00	3846.00	2985	20230504	-39.23	1795	20240405	1.06	2280	-20.44	20240117	1795	1.06	20240405	2985	-39.23	20230504	1795	1.06	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
131	20240405	150440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1807	2	2	0.11	43099405	23881	77.52	1814	1818	1795	2345	1264	1805	1804.76	0.72	-30	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	295	-5.39	0.47	12	0.15	-335.00	3846.00	2985	20230504	-39.46	1795	20240405	0.67	2280	-20.75	20240117	1795	0.67	20240405	2985	-39.46	20230504	1795	0.67	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
132	20240405	140439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1806	1	2	0.06	39603493	21940	71.22	1814	1818	1795	2345	1264	1805	1805.08	0.72	-30	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	295	-5.39	0.47	12	0.13	-335.00	3846.00	2985	20230504	-39.50	1795	20240405	0.61	2280	-20.79	20240117	1795	0.61	20240405	2985	-39.50	20230504	1795	0.61	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
133	20240405	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1807	2	2	0.11	38178243	21151	68.65	1814	1818	1795	2345	1264	1805	1805.03	0.72	-28	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	295	-5.39	0.47	12	0.13	-335.00	3846.00	2985	20230504	-39.46	1795	20240405	0.67	2280	-20.75	20240117	1795	0.67	20240405	2985	-39.46	20230504	1795	0.67	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
134	20240405	120439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1797	-8	5	-0.44	35998165	19940	64.72	1814	1818	1795	2345	1264	1805	1805.32	0.72	-28	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	294	-5.36	0.47	12	0.12	-335.00	3846.00	2985	20230504	-39.80	1795	20240405	0.11	2280	-21.18	20240117	1795	0.11	20240405	2985	-39.80	20230504	1795	0.11	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
135	20240405	110442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1806	1	2	0.06	13300463	7342	23.83	1814	1818	1801	2345	1264	1805	1811.56	0.72	-60	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	295	-5.39	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.50	1801	20240405	0.28	2280	-20.79	20240117	1801	0.28	20240405	2985	-39.50	20230504	1801	0.28	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
136	20240405	100407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1804	-1	5	-0.06	12859953	7098	23.04	1814	1818	1801	2345	1264	1805	1811.77	0.72	-60	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	295	-5.39	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.56	1801	20240405	0.17	2280	-20.88	20240117	1801	0.17	20240405	2985	-39.56	20230504	1801	0.17	20240405	1.94	N	050760	500	81 억	117961	N	N	N	N
137	20240405	090436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	10	2	0.55	2225789	1227	3.98	1814	1815	1814	2345	1264	1805	1814.01	0.72	-55	1827	1815	1808	1796	1789	1812	1793	82	540	500	1220	1	1	16334678	296	-5.42	0.47	12	0.01	-335.00	3846.00	2985	20230504	-39.20	1801	20240404	0.78	2280	-20.39	20240117	1801	0.78	20240404	2985	-39.20	20230504	1801	0.78	20240404	1.94	N	050760	500	81 억	117961	N	N	N	N
138	20240404	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1805	-7	5	-0.39	55688190	30798	92.65	1807	1820	1801	2355	1269	1812	1808.18	0.72	271	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.39	0.47	12	0.19	-335.00	3846.00	2985	20230504	-39.53	1801	20240404	0.22	2280	-20.83	20240117	1801	0.22	20240404	2985	-39.53	20230504	1801	0.22	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
139	20240404	150434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1804	-8	5	-0.44	53399558	29530	88.84	1807	1820	1801	2355	1269	1812	1808.32	0.72	271	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.39	0.47	12	0.18	-335.00	3846.00	2985	20230504	-39.56	1801	20240404	0.17	2280	-20.88	20240117	1801	0.17	20240404	2985	-39.56	20230504	1801	0.17	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
140	20240404	140435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1805	-7	5	-0.39	51210681	28315	85.18	1807	1820	1802	2355	1269	1812	1808.61	0.72	272	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.39	0.47	12	0.17	-335.00	3846.00	2985	20230504	-39.53	1802	20240404	0.17	2280	-20.83	20240117	1802	0.17	20240404	2985	-39.53	20230504	1802	0.17	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
141	20240404	130431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1809	-3	5	-0.17	34139840	18859	56.74	1807	1820	1804	2355	1269	1812	1810.27	0.72	272	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.40	0.47	12	0.12	-335.00	3846.00	2985	20230504	-39.40	1804	20240404	0.28	2280	-20.66	20240117	1804	0.28	20240404	2985	-39.40	20230504	1804	0.28	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
142	20240404	120433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1809	-3	5	-0.17	31540465	17422	52.41	1807	1820	1804	2355	1269	1812	1810.38	0.72	261	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.40	0.47	12	0.11	-335.00	3846.00	2985	20230504	-39.40	1804	20240404	0.28	2280	-20.66	20240117	1804	0.28	20240404	2985	-39.40	20230504	1804	0.28	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
143	20240404	110433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1815	3	2	0.17	22830315	12616	37.95	1807	1820	1804	2355	1269	1812	1809.63	0.72	-52	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	296	-5.42	0.47	12	0.08	-335.00	3846.00	2985	20230504	-39.20	1804	20240404	0.61	2280	-20.39	20240117	1804	0.61	20240404	2985	-39.20	20230504	1804	0.61	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
144	20240404	100433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1806	-6	5	-0.33	13264146	7331	22.05	1807	1820	1804	2355	1269	1812	1809.32	0.72	-102	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	295	-5.39	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.50	1804	20240404	0.11	2280	-20.79	20240117	1804	0.11	20240404	2985	-39.50	20230504	1804	0.11	20240404	1.94	N	050760	500	81 억	117690	N	N	N	N
145	20240404	090434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	8	2	0.44	4050717	2237	6.73	1807	1820	1807	2355	1269	1812	1810.78	0.72	-187	1854	1832	1822	1800	1790	1828	1796	82	543	500	1230	1	1	16334678	297	-5.43	0.47	12	0.01	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.94	N	050760	500	81 억	117690	N	N	N	N
146	20240403	160434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	-32	5	-1.74	58440488	32046	272.48	1844	1844	1812	2395	1291	1844	1823.65	0.72	-228	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	296	-5.41	0.47	12	0.20	-335.00	3846.00	2985	20230504	-39.30	1806	20240401	0.33	2280	-20.53	20240117	1806	0.33	20240401	2985	-39.30	20230504	1806	0.33	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
147	20240403	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	-28	5	-1.52	52788429	28929	245.97	1844	1844	1816	2395	1291	1844	1824.76	0.72	-80	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	297	-5.42	0.47	12	0.18	-335.00	3846.00	2985	20230504	-39.16	1806	20240401	0.55	2280	-20.35	20240117	1806	0.55	20240401	2985	-39.16	20230504	1806	0.55	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
148	20240403	140429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-23	5	-1.25	46609122	25530	217.07	1844	1844	1817	2395	1291	1844	1825.66	0.72	-80	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	297	-5.44	0.47	12	0.16	-335.00	3846.00	2985	20230504	-38.99	1806	20240401	0.83	2280	-20.13	20240117	1806	0.83	20240401	2985	-38.99	20230504	1806	0.83	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
149	20240403	130430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1822	-22	5	-1.19	40516831	22184	188.62	1844	1844	1817	2395	1291	1844	1826.40	0.72	-80	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	298	-5.44	0.47	12	0.14	-335.00	3846.00	2985	20230504	-38.96	1806	20240401	0.89	2280	-20.09	20240117	1806	0.89	20240401	2985	-38.96	20230504	1806	0.89	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
150	20240403	120430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	-26	5	-1.41	24425252	13369	113.67	1844	1844	1817	2395	1291	1844	1827.01	0.72	-575	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	297	-5.43	0.47	12	0.08	-335.00	3846.00	2985	20230504	-39.10	1806	20240401	0.66	2280	-20.26	20240117	1806	0.66	20240401	2985	-39.10	20230504	1806	0.66	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
151	20240403	110429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	-17	5	-0.92	12013219	6563	55.80	1844	1844	1825	2395	1291	1844	1830.44	0.72	-493	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	298	-5.45	0.48	12	0.04	-335.00	3846.00	2985	20230504	-38.79	1806	20240401	1.16	2280	-19.87	20240117	1806	1.16	20240401	2985	-38.79	20230504	1806	1.16	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
152	20240403	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1828	-16	5	-0.87	5215336	2841	24.16	1844	1844	1825	2395	1291	1844	1835.74	0.72	-578	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	299	-5.46	0.48	12	0.02	-335.00	3846.00	2985	20230504	-38.76	1806	20240401	1.22	2280	-19.82	20240117	1806	1.22	20240401	2985	-38.76	20230504	1806	1.22	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
153	20240403	090431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	-1	5	-0.05	379863	206	1.75	1844	1844	1843	2395	1291	1844	1844.00	0.72	-11	1873	1858	1838	1823	1803	1866	1831	82	551	500	1250	1	1	16334678	301	-5.50	0.48	12	0.00	-335.00	3846.00	2985	20230504	-38.26	1806	20240401	2.05	2280	-19.17	20240117	1806	2.05	20240401	2985	-38.26	20230504	1806	2.05	20240401	1.94	N	050760	500	81 억	117918	N	N	N	N
154	20240402	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	19	2	1.04	21492402	11750	37.97	1823	1853	1818	2370	1278	1825	1829.09	0.72	-436	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	301	-5.50	0.48	12	0.07	-335.00	3846.00	2985	20230504	-38.22	1806	20240401	2.10	2280	-19.12	20240117	1806	2.10	20240401	2985	-38.22	20230504	1806	2.10	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
155	20240402	150429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-5	5	-0.27	17002100	9297	30.04	1823	1853	1818	2370	1278	1825	1828.77	0.72	-399	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	297	-5.43	0.47	12	0.06	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
156	20240402	140431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-5	5	-0.27	15466520	8453	27.31	1823	1853	1818	2370	1278	1825	1829.71	0.72	-399	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	297	-5.43	0.47	12	0.05	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
157	20240402	130425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-5	5	-0.27	15410101	8422	27.21	1823	1853	1818	2370	1278	1825	1829.74	0.72	-399	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	297	-5.43	0.47	12	0.05	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
158	20240402	120424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1826	1	2	0.05	14185131	7749	25.04	1823	1853	1818	2370	1278	1825	1830.58	0.72	-396	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	298	-5.45	0.47	12	0.05	-335.00	3846.00	2985	20230504	-38.83	1806	20240401	1.11	2280	-19.91	20240117	1806	1.11	20240401	2985	-38.83	20230504	1806	1.11	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
159	20240402	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	2	2	0.11	14152263	7731	24.98	1823	1853	1818	2370	1278	1825	1830.59	0.72	-386	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	298	-5.45	0.48	12	0.05	-335.00	3846.00	2985	20230504	-38.79	1806	20240401	1.16	2280	-19.87	20240117	1806	1.16	20240401	2985	-38.79	20230504	1806	1.16	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
160	20240402	100425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-5	5	-0.27	12494229	6820	22.04	1823	1853	1818	2370	1278	1825	1832.00	0.72	-384	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	297	-5.43	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
161	20240402	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-5	5	-0.27	3178627	1745	5.64	1823	1823	1820	2370	1278	1825	1821.56	0.72	-66	1840	1832	1819	1811	1798	1836	1815	82	545	500	1240	1	1	16334678	297	-5.43	0.47	12	0.01	-335.00	3846.00	2985	20230504	-39.03	1806	20240401	0.78	2280	-20.18	20240117	1806	0.78	20240401	2985	-39.03	20230504	1806	0.78	20240401	1.90	N	050760	500	81 억	118354	N	N	N	N
162	20240401	160422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1825	7	2	0.39	56135909	30933	74.94	1818	1827	1806	2360	1273	1818	1814.76	0.72	862	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	298	-5.45	0.47	12	0.19	-335.00	3846.00	2985	20230504	-38.86	1806	20240401	1.05	2280	-19.96	20240117	1806	1.05	20240401	2985	-38.86	20230504	1806	1.05	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
163	20240401	150424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1822	4	2	0.22	53962381	29741	72.05	1818	1827	1806	2360	1273	1818	1814.41	0.72	815	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	298	-5.44	0.47	12	0.18	-335.00	3846.00	2985	20230504	-38.96	1806	20240401	0.89	2280	-20.09	20240117	1806	0.89	20240401	2985	-38.96	20230504	1806	0.89	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
164	20240401	140422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1824	6	2	0.33	49657688	27378	66.33	1818	1827	1806	2360	1273	1818	1813.78	0.72	350	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	298	-5.44	0.47	12	0.17	-335.00	3846.00	2985	20230504	-38.89	1806	20240401	1.00	2280	-20.00	20240117	1806	1.00	20240401	2985	-38.89	20230504	1806	1.00	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
165	20240401	130422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1823	5	2	0.28	48074292	26510	64.23	1818	1827	1806	2360	1273	1818	1813.44	0.72	226	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	298	-5.44	0.47	12	0.16	-335.00	3846.00	2985	20230504	-38.93	1806	20240401	0.94	2280	-20.04	20240117	1806	0.94	20240401	2985	-38.93	20230504	1806	0.94	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
166	20240401	120425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1823	5	2	0.28	45345389	25010	60.59	1818	1827	1806	2360	1273	1818	1813.09	0.72	-87	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	298	-5.44	0.47	12	0.15	-335.00	3846.00	2985	20230504	-38.93	1806	20240401	0.94	2280	-20.04	20240117	1806	0.94	20240401	2985	-38.93	20230504	1806	0.94	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
167	20240401	110423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1815	-3	5	-0.17	42345850	23361	56.60	1818	1827	1806	2360	1273	1818	1812.67	0.72	-87	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	296	-5.42	0.47	12	0.14	-335.00	3846.00	2985	20230504	-39.20	1806	20240401	0.50	2280	-20.39	20240117	1806	0.50	20240401	2985	-39.20	20230504	1806	0.50	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
168	20240401	100421	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1808	-10	5	-0.55	18319313	10102	24.47	1818	1827	1806	2360	1273	1818	1813.43	0.72	-324	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	295	-5.40	0.47	12	0.06	-335.00	3846.00	2985	20230504	-39.43	1806	20240401	0.11	2280	-20.70	20240117	1806	0.11	20240401	2985	-39.43	20230504	1806	0.11	20240401	1.94	N	050760	500	81 억	117492	N	N	N	N
169	20240401	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	-3	5	-0.17	2355456	1296	3.14	1818	1827	1815	2360	1273	1818	1817.48	0.72	-20	1876	1846	1827	1797	1778	1837	1788	82	542	500	1230	1	1	16334678	296	-5.42	0.47	12	0.01	-335.00	3846.00	2985	20230504	-39.20	1808	20240329	0.39	2280	-20.39	20240117	1808	0.39	20240329	2985	-39.20	20230504	1808	0.39	20240329	1.94	N	050760	500	81 억	117492	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History