KissMeData/352940/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	15	2	0.55	51924760	18948	230.74	2760	2760	2735	3565	1925	2745	2740.36	0.65	1609	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	300	-4.76	0.74	12	0.17	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
3	20240430	151244	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	5	2	0.18	50312150	18360	223.58	2760	2760	2735	3565	1925	2745	2740.31	0.65	1609	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	299	-4.74	0.73	12	0.17	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
4	20240430	141251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-5	5	-0.18	44488935	16244	197.81	2760	2760	2735	3565	1925	2745	2738.79	0.65	1720	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	298	-4.72	0.73	12	0.15	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
5	20240430	131246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-5	5	-0.18	38904815	14206	172.99	2760	2760	2735	3565	1925	2745	2738.62	0.65	427	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	298	-4.72	0.73	12	0.13	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
6	20240430	121243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-10	5	-0.36	38070135	13901	169.28	2760	2760	2735	3565	1925	2745	2738.66	0.65	366	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	297	-4.72	0.73	12	0.13	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
7	20240430	111238	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-10	5	-0.36	33018550	12057	146.82	2760	2760	2735	3565	1925	2745	2738.54	0.65	366	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	297	-4.72	0.73	12	0.11	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
8	20240430	101239	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-10	5	-0.36	12021745	4380	53.34	2760	2760	2735	3565	1925	2745	2744.69	0.65	366	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	297	-4.72	0.73	12	0.04	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
9	20240430	091249	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-5	5	-0.18	3990305	1453	17.69	2760	2760	2740	3565	1925	2745	2746.25	0.65	27	2778	2761	2738	2721	2698	2750	2710	60	820	500	1640	5	1	10867730	298	-4.72	0.73	12	0.01	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.95	N	352940	500	59 억	70272	N	N	N	N
10	20240429	161228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	20	2	0.73	22425525	8212	54.84	2755	2755	2715	3540	1910	2725	2730.81	0.64	1016	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	298	-4.73	0.73	12	0.08	-580.00	3747.00	6490	20231110	-57.70	2605	20240416	5.37	3645	-24.69	20240109	2605	5.37	20240416	6490	-57.70	20231110	2605	5.37	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
11	20240429	151239	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	10	2	0.37	18377580	6737	44.99	2755	2755	2715	3540	1910	2725	2727.86	0.64	1016	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	297	-4.72	0.73	12	0.06	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
12	20240429	141154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	13179105	4835	32.29	2755	2755	2715	3540	1910	2725	2725.77	0.64	794	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	297	-4.71	0.73	12	0.04	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
13	20240429	131238	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	9157260	3361	22.45	2755	2755	2715	3540	1910	2725	2724.56	0.64	486	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	297	-4.71	0.73	12	0.03	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
14	20240429	121237	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	8309245	3050	20.37	2755	2755	2715	3540	1910	2725	2724.34	0.64	470	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	296	-4.70	0.73	12	0.03	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
15	20240429	111211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	10	2	0.37	5180245	1900	12.69	2755	2755	2715	3540	1910	2725	2726.44	0.64	302	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	297	-4.72	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
16	20240429	101237	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	2548780	932	6.22	2755	2755	2725	3540	1910	2725	2734.74	0.64	-124	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	296	-4.70	0.73	12	0.01	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
17	20240429	091237	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	975550	356	2.38	2755	2755	2725	3540	1910	2725	2740.31	0.64	-124	2825	2775	2735	2685	2645	2755	2665	60	815	500	1630	5	1	10867730	296	-4.70	0.73	12	0.00	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.95	N	352940	500	59 억	69264	N	N	N	N
18	20240426	161231	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-20	5	-0.73	40366795	14884	39.59	2785	2785	2695	3565	1925	2745	2712.09	0.64	216	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	296	-4.70	0.73	12	0.14	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
19	20240426	151234	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-40	5	-1.46	34591020	12752	33.92	2785	2785	2695	3565	1925	2745	2712.60	0.64	339	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	294	-4.66	0.72	12	0.12	-580.00	3747.00	6490	20231110	-58.32	2605	20240416	3.84	3645	-25.79	20240109	2605	3.84	20240416	6490	-58.32	20231110	2605	3.84	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
20	20240426	141231	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-40	5	-1.46	17485575	6423	17.09	2785	2785	2700	3565	1925	2745	2722.34	0.64	797	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	294	-4.66	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.32	2605	20240416	3.84	3645	-25.79	20240109	2605	3.84	20240416	6490	-58.32	20231110	2605	3.84	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
21	20240426	131232	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-15	5	-0.55	11188980	4095	10.89	2785	2785	2710	3565	1925	2745	2732.35	0.64	651	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	297	-4.71	0.73	12	0.04	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
22	20240426	121230	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-5	5	-0.18	5220255	1898	5.05	2785	2785	2730	3565	1925	2745	2750.40	0.64	218	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	298	-4.72	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
23	20240426	111224	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	10	2	0.36	4939510	1796	4.78	2785	2785	2730	3565	1925	2745	2750.28	0.64	218	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	299	-4.75	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
24	20240426	101229	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-10	5	-0.36	4898425	1781	4.74	2785	2785	2730	3565	1925	2745	2750.38	0.64	218	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	297	-4.72	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.86	2605	20240416	4.99	3645	-24.97	20240109	2605	4.99	20240416	6490	-57.86	20231110	2605	4.99	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
25	20240426	091234	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	20	2	0.73	965895	347	0.92	2785	2785	2765	3565	1925	2745	2783.56	0.64	-140	2858	2801	2743	2686	2628	2772	2657	60	820	500	1640	5	1	10867730	300	-4.77	0.74	12	0.00	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.95	N	352940	500	59 억	69048	N	N	N	N
26	20240425	161224	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-35	5	-1.26	102432995	37471	203.91	2800	2800	2685	3610	1950	2780	2731.46	0.60	3578	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	298	-4.73	0.73	12	0.34	-580.00	3747.00	6490	20231110	-57.70	2605	20240416	5.37	3645	-24.69	20240109	2605	5.37	20240416	6490	-57.70	20231110	2605	5.37	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
27	20240425	151229	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-50	5	-1.80	102073350	37340	203.20	2800	2800	2685	3610	1950	2780	2731.41	0.60	3675	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	297	-4.71	0.73	12	0.34	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
28	20240425	141225	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-40	5	-1.44	97586695	35703	194.29	2800	2800	2685	3610	1950	2780	2730.96	0.60	4114	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	298	-4.72	0.73	12	0.33	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
29	20240425	131226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-30	5	-1.08	94735395	34664	188.64	2800	2800	2685	3610	1950	2780	2730.54	0.60	3800	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	299	-4.74	0.73	12	0.32	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
30	20240425	121222	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-50	5	-1.80	94360495	34527	187.89	2800	2800	2685	3610	1950	2780	2730.51	0.60	3789	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	297	-4.71	0.73	12	0.32	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
31	20240425	111224	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-10	5	-0.36	10760420	3865	21.03	2800	2800	2770	3610	1950	2780	2787.26	0.60	-226	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
32	20240425	101223	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	0	3	0.00	9980160	3584	19.50	2800	2800	2770	3610	1950	2780	2788.83	0.60	-154	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	302	-4.79	0.74	12	0.03	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
33	20240425	091229	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	20	2	0.72	6971600	2502	13.62	2800	2800	2800	3610	1950	2780	2800.00	0.60	-109	2880	2830	2790	2740	2700	2855	2765	60	830	500	1660	5	1	10867730	304	-4.83	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	2.13	N	352940	500	59 억	65470	N	N	N	N
34	20240424	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-5	5	-0.18	51026095	18365	29.86	2750	2840	2750	3620	1950	2785	2778.44	0.58	2004	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.79	0.74	12	0.17	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
35	20240424	151221	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-10	5	-0.36	50183755	18062	29.37	2750	2840	2750	3620	1950	2785	2778.42	0.58	2008	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.78	0.74	12	0.17	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
36	20240424	141223	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-5	5	-0.18	45079410	16219	26.37	2750	2840	2750	3620	1950	2785	2779.42	0.58	1558	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.79	0.74	12	0.15	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
37	20240424	131226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-15	5	-0.54	38157920	13720	22.31	2750	2840	2750	3620	1950	2785	2781.19	0.58	710	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	301	-4.78	0.74	12	0.13	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
38	20240424	121220	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	0	3	0.00	36316655	13056	21.23	2750	2840	2750	3620	1950	2785	2781.61	0.58	640	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	303	-4.80	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
39	20240424	111218	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-10	5	-0.36	27403155	9844	16.01	2750	2840	2750	3620	1950	2785	2783.74	0.58	640	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.78	0.74	12	0.09	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
40	20240424	101216	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-5	5	-0.18	20441840	7335	11.93	2750	2840	2750	3620	1950	2785	2786.89	0.58	639	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.79	0.74	12	0.07	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
41	20240424	091221	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-5	5	-0.18	954510	347	0.56	2750	2780	2750	3620	1950	2785	2750.75	0.58	243	2961	2872	2786	2697	2611	2830	2655	60	835	500	1670	5	1	10867730	302	-4.79	0.74	12	0.00	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.55	N	352940	500	59 억	63398	N	N	N	N
42	20240423	161144	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	-60	5	-2.11	167205670	60275	98.75	2800	2875	2700	3695	1995	2845	2774.01	0.60	-1291	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	303	-4.80	0.74	12	0.55	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
43	20240423	151215	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-85	5	-2.99	164874635	59438	97.38	2800	2875	2700	3695	1995	2845	2773.89	0.60	-1291	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	300	-4.76	0.74	12	0.55	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
44	20240423	141214	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-90	5	-3.16	155128630	55904	91.59	2800	2875	2700	3695	1995	2845	2774.91	0.60	-1218	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	299	-4.75	0.74	12	0.51	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
45	20240423	131212	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-85	5	-2.99	135884385	48886	80.09	2800	2875	2700	3695	1995	2845	2779.62	0.60	-1438	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	300	-4.76	0.74	12	0.45	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
46	20240423	121211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-100	5	-3.51	131067245	47134	77.22	2800	2875	2700	3695	1995	2845	2780.74	0.60	-842	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	298	-4.73	0.73	12	0.43	-580.00	3747.00	6490	20231110	-57.70	2605	20240416	5.37	3645	-24.69	20240109	2605	5.37	20240416	6490	-57.70	20231110	2605	5.37	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
47	20240423	111213	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-145	5	-5.10	120305380	43186	70.75	2800	2875	2700	3695	1995	2845	2785.75	0.60	-98	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	293	-4.66	0.72	12	0.40	-580.00	3747.00	6490	20231110	-58.40	2605	20240416	3.65	3645	-25.93	20240109	2605	3.65	20240416	6490	-58.40	20231110	2605	3.65	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
48	20240423	101210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	-55	5	-1.93	70362050	25073	41.08	2800	2875	2785	3695	1995	2845	2806.29	0.60	-1354	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	303	-4.81	0.74	12	0.23	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
49	20240423	091213	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	10	2	0.35	17074185	6004	9.84	2800	2875	2800	3695	1995	2845	2843.80	0.60	-731	2935	2890	2840	2795	2745	2912	2817	60	850	500	1700	5	1	10867730	310	-4.92	0.76	12	0.06	-580.00	3747.00	6490	20231110	-56.01	2605	20240416	9.60	3645	-21.67	20240109	2605	9.60	20240416	6490	-56.01	20231110	2605	9.60	20240416	2.48	N	352940	500	59 억	64689	N	N	N	N
50	20240422	161207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	20	2	0.71	173644205	61040	134.30	2790	2885	2790	3670	1980	2825	2844.76	0.59	723	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	309	-4.91	0.76	12	0.56	-580.00	3747.00	6490	20231110	-56.16	2605	20240416	9.21	3645	-21.95	20240109	2605	9.21	20240416	6490	-56.16	20231110	2605	9.21	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
51	20240422	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	5	2	0.18	172953250	60797	133.77	2790	2885	2790	3670	1980	2825	2844.77	0.59	751	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	308	-4.88	0.76	12	0.56	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
52	20240422	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	0	3	0.00	172439260	60616	133.37	2790	2885	2790	3670	1980	2825	2844.78	0.59	752	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	307	-4.87	0.75	12	0.56	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
53	20240422	131203	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-5	5	-0.18	169610895	59619	131.17	2790	2885	2790	3670	1980	2825	2844.91	0.59	767	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	306	-4.86	0.75	12	0.55	-580.00	3747.00	6490	20231110	-56.55	2605	20240416	8.25	3645	-22.63	20240109	2605	8.25	20240416	6490	-56.55	20231110	2605	8.25	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
54	20240422	121202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	15	2	0.53	166222695	58419	128.53	2790	2885	2790	3670	1980	2825	2845.35	0.59	889	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	309	-4.90	0.76	12	0.54	-580.00	3747.00	6490	20231110	-56.24	2605	20240416	9.02	3645	-22.09	20240109	2605	9.02	20240416	6490	-56.24	20231110	2605	9.02	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
55	20240422	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-15	5	-0.53	164609515	57845	127.27	2790	2885	2790	3670	1980	2825	2845.70	0.59	998	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	305	-4.84	0.75	12	0.53	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
56	20240422	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	0	3	0.00	156527440	54974	120.95	2790	2885	2790	3670	1980	2825	2847.30	0.59	846	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	307	-4.87	0.75	12	0.51	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
57	20240422	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-25	5	-0.88	2745500	984	2.17	2790	2800	2790	3670	1980	2825	2790.14	0.59	171	2908	2866	2783	2741	2658	2887	2762	60	845	500	1690	5	1	10867730	304	-4.83	0.75	12	0.01	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	2.50	N	352940	500	59 억	63969	N	N	N	N
58	20240419	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	70	2	2.54	124556160	45449	160.84	2770	2825	2700	3580	1930	2755	2740.35	0.60	-1691	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	307	-4.87	0.75	12	0.42	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
59	20240419	151118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-15	5	-0.54	104709740	38355	135.74	2770	2785	2700	3580	1930	2755	2730.02	0.60	270	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	298	-4.72	0.73	12	0.35	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
60	20240419	141109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-45	5	-1.63	101183275	37057	131.14	2770	2785	2700	3580	1930	2755	2730.48	0.60	673	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	295	-4.67	0.72	12	0.34	-580.00	3747.00	6490	20231110	-58.24	2605	20240416	4.03	3645	-25.65	20240109	2605	4.03	20240416	6490	-58.24	20231110	2605	4.03	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
61	20240419	131109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-40	5	-1.45	71316560	26042	92.16	2770	2785	2710	3580	1930	2755	2738.52	0.60	270	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	295	-4.68	0.72	12	0.24	-580.00	3747.00	6490	20231110	-58.17	2605	20240416	4.22	3645	-25.51	20240109	2605	4.22	20240416	6490	-58.17	20231110	2605	4.22	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
62	20240419	121104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-45	5	-1.63	69478495	25365	89.77	2770	2785	2710	3580	1930	2755	2739.15	0.60	252	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	295	-4.67	0.72	12	0.23	-580.00	3747.00	6490	20231110	-58.24	2605	20240416	4.03	3645	-25.65	20240109	2605	4.03	20240416	6490	-58.24	20231110	2605	4.03	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
63	20240419	111120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-5	5	-0.18	34531285	12522	44.31	2770	2785	2750	3580	1930	2755	2757.65	0.60	-294	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	299	-4.74	0.73	12	0.12	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
64	20240419	101114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	25	2	0.91	15339725	5559	19.67	2770	2785	2750	3580	1930	2755	2759.44	0.60	-277	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
65	20240419	091105	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	0	3	0.00	10205450	3702	13.10	2770	2775	2755	3580	1930	2755	2756.74	0.60	-124	2811	2782	2726	2697	2641	2797	2712	60	825	500	1650	5	1	10867730	299	-4.75	0.74	12	0.03	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	2.55	N	352940	500	59 억	65660	N	N	N	N
66	20240418	161106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	110	2	4.16	77145635	28257	58.74	2670	2755	2670	3435	1855	2645	2730.02	0.58	3056	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	299	-4.75	0.74	12	0.26	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
67	20240418	151104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	105	2	3.97	70177695	25727	53.48	2670	2755	2670	3435	1855	2645	2727.81	0.58	2893	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	299	-4.74	0.73	12	0.24	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
68	20240418	141112	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	80	2	3.02	65501510	24023	49.94	2670	2755	2670	3435	1855	2645	2726.65	0.58	2330	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	296	-4.70	0.73	12	0.22	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
69	20240418	131101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	105	2	3.97	54611715	20029	41.63	2670	2755	2670	3435	1855	2645	2726.67	0.58	2091	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	299	-4.74	0.73	12	0.18	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
70	20240418	121103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	105	2	3.97	39994020	14707	30.57	2670	2750	2670	3435	1855	2645	2719.43	0.58	1624	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	299	-4.74	0.73	12	0.14	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
71	20240418	111109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	75	2	2.84	31641465	11656	24.23	2670	2745	2670	3435	1855	2645	2714.66	0.58	1254	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	296	-4.69	0.73	12	0.11	-580.00	3747.00	6490	20231110	-58.09	2605	20240416	4.41	3645	-25.38	20240109	2605	4.41	20240416	6490	-58.09	20231110	2605	4.41	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
72	20240418	101105	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	85	2	3.21	22939995	8468	17.60	2670	2745	2670	3435	1855	2645	2709.09	0.58	924	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	297	-4.71	0.73	12	0.08	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
73	20240418	091102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	70	2	2.65	11443000	4241	8.82	2670	2745	2670	3435	1855	2645	2698.30	0.58	12	2835	2740	2675	2580	2515	2707	2547	60	790	500	1580	5	1	10867730	295	-4.68	0.72	12	0.04	-580.00	3747.00	6490	20231110	-58.17	2605	20240416	4.22	3645	-25.51	20240109	2605	4.22	20240416	6490	-58.17	20231110	2605	4.22	20240416	2.47	N	352940	500	59 억	62604	N	N	N	N
74	20240417	161053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2645	10	2	0.38	129646845	48055	120.91	2660	2770	2610	3425	1845	2635	2697.88	0.57	189	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	287	-4.56	0.71	12	0.44	-580.00	3747.00	6490	20231110	-59.24	2605	20240416	1.54	3645	-27.43	20240109	2605	1.54	20240416	6490	-59.24	20231110	2605	1.54	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
75	20240417	151110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	0	3	0.00	114646465	42346	106.55	2660	2770	2625	3425	1845	2635	2707.37	0.57	725	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	286	-4.54	0.70	12	0.39	-580.00	3747.00	6490	20231110	-59.40	2605	20240416	1.15	3645	-27.71	20240109	2605	1.15	20240416	6490	-59.40	20231110	2605	1.15	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
76	20240417	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	115	2	4.36	80076805	29519	74.27	2660	2770	2625	3425	1845	2635	2712.72	0.57	-2823	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	299	-4.74	0.73	12	0.27	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
77	20240417	131108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	20	2	0.76	13613175	5156	12.97	2660	2660	2625	3425	1845	2635	2640.26	0.57	470	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.05	-580.00	3747.00	6490	20231110	-59.09	2605	20240416	1.92	3645	-27.16	20240109	2605	1.92	20240416	6490	-59.09	20231110	2605	1.92	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
78	20240417	121109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	15	2	0.57	13546850	5131	12.91	2660	2660	2625	3425	1845	2635	2640.20	0.57	470	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	288	-4.57	0.71	12	0.05	-580.00	3747.00	6490	20231110	-59.17	2605	20240416	1.73	3645	-27.30	20240109	2605	1.73	20240416	6490	-59.17	20231110	2605	1.73	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
79	20240417	111113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	0	3	0.00	11797335	4469	11.24	2660	2660	2625	3425	1845	2635	2639.82	0.57	470	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	286	-4.54	0.70	12	0.04	-580.00	3747.00	6490	20231110	-59.40	2605	20240416	1.15	3645	-27.71	20240109	2605	1.15	20240416	6490	-59.40	20231110	2605	1.15	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
80	20240417	101102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	20	2	0.76	1251985	471	1.19	2660	2660	2655	3425	1845	2635	2658.14	0.57	171	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.00	-580.00	3747.00	6490	20231110	-59.09	2605	20240416	1.92	3645	-27.16	20240109	2605	1.92	20240416	6490	-59.09	20231110	2605	1.92	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
81	20240417	091058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	25	2	0.95	303240	114	0.29	2660	2660	2660	3425	1845	2635	2660.00	0.57	-33	2808	2721	2663	2576	2518	2692	2547	60	790	500	1580	5	1	10867730	289	-4.59	0.71	12	0.00	-580.00	3747.00	6490	20231110	-59.01	2605	20240416	2.11	3645	-27.02	20240109	2605	2.11	20240416	6490	-59.01	20231110	2605	2.11	20240416	2.44	N	352940	500	59 억	62411	N	N	N	N
82	20240416	161104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2635	-90	5	-3.30	104843045	39639	69.69	2695	2750	2605	3540	1910	2725	2644.95	0.59	-2124	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	286	-4.54	0.70	12	0.36	-580.00	3747.00	6490	20231110	-59.40	2605	20240416	1.15	3645	-27.71	20240109	2605	1.15	20240416	6490	-59.40	20231110	2605	1.15	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
83	20240416	151102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	-85	5	-3.12	101165520	38245	67.24	2695	2750	2605	3540	1910	2725	2645.20	0.59	-2124	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	287	-4.55	0.70	12	0.35	-580.00	3747.00	6490	20231110	-59.32	2605	20240416	1.34	3645	-27.57	20240109	2605	1.34	20240416	6490	-59.32	20231110	2605	1.34	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
84	20240416	141104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2635	-90	5	-3.30	91560385	34602	60.83	2695	2750	2605	3540	1910	2725	2646.10	0.59	-2083	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	286	-4.54	0.70	12	0.32	-580.00	3747.00	6490	20231110	-59.40	2605	20240416	1.15	3645	-27.71	20240109	2605	1.15	20240416	6490	-59.40	20231110	2605	1.15	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
85	20240416	131100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2610	-115	5	-4.22	79393320	29962	52.68	2695	2750	2605	3540	1910	2725	2649.80	0.59	-1513	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	284	-4.50	0.70	12	0.28	-580.00	3747.00	6490	20231110	-59.78	2605	20240416	0.19	3645	-28.40	20240109	2605	0.19	20240416	6490	-59.78	20231110	2605	0.19	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
86	20240416	121104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2630	-95	5	-3.49	59963795	22534	39.62	2695	2750	2610	3540	1910	2725	2661.04	0.59	-1513	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	286	-4.53	0.70	12	0.21	-580.00	3747.00	6490	20231110	-59.48	2610	20240416	0.77	3645	-27.85	20240109	2610	0.77	20240416	6490	-59.48	20231110	2610	0.77	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
87	20240416	111059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2630	-95	5	-3.49	39177850	14644	25.75	2695	2750	2630	3540	1910	2725	2675.35	0.59	-2083	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	286	-4.53	0.70	12	0.13	-580.00	3747.00	6490	20231110	-59.48	2630	20240416	0.00	3645	-27.85	20240109	2630	0.00	20240416	6490	-59.48	20231110	2630	0.00	20240416	2.45	N	352940	500	59 억	64535	N	N	N	N
88	20240416	101050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	-40	5	-1.47	17589695	6502	11.43	2695	2750	2665	3540	1910	2725	2705.27	0.59	-1661	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	292	-4.63	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.63	2660	20240415	0.94	3645	-26.34	20240109	2660	0.94	20240415	6490	-58.63	20231110	2660	0.94	20240415	2.45	N	352940	500	59 억	64535	N	N	N	N
89	20240416	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	7563630	2790	4.91	2695	2725	2665	3540	1910	2725	2710.98	0.59	-498	2921	2822	2741	2642	2561	2782	2602	60	815	500	1630	5	1	10867730	296	-4.70	0.73	12	0.03	-580.00	3747.00	6490	20231110	-58.01	2660	20240415	2.44	3645	-25.24	20240109	2660	2.44	20240415	6490	-58.01	20231110	2660	2.44	20240415	2.45	N	352940	500	59 억	64535	N	N	N	N
90	20240415	161048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2725	-115	5	-4.05	154383830	56876	927.68	2840	2840	2660	3690	1990	2840	2714.30	0.61	-1526	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	296	-4.70	0.73	12	0.52	-580.00	3747.00	6490	20231110	-58.01	2660	20240415	2.44	3645	-25.24	20240109	2660	2.44	20240415	6490	-58.01	20231110	2660	2.44	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
91	20240415	151054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2700	-140	5	-4.93	145267775	53507	872.73	2840	2840	2660	3690	1990	2840	2714.93	0.61	-1190	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	293	-4.66	0.72	12	0.49	-580.00	3747.00	6490	20231110	-58.40	2660	20240415	1.50	3645	-25.93	20240109	2660	1.50	20240415	6490	-58.40	20231110	2660	1.50	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
92	20240415	141046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2700	-140	5	-4.93	141978830	52289	852.86	2840	2840	2660	3690	1990	2840	2715.27	0.61	-711	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	293	-4.66	0.72	12	0.48	-580.00	3747.00	6490	20231110	-58.40	2660	20240415	1.50	3645	-25.93	20240109	2660	1.50	20240415	6490	-58.40	20231110	2660	1.50	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
93	20240415	131034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2705	-135	5	-4.75	134910180	49678	810.28	2840	2840	2660	3690	1990	2840	2715.69	0.61	831	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	294	-4.66	0.72	12	0.46	-580.00	3747.00	6490	20231110	-58.32	2660	20240415	1.69	3645	-25.79	20240109	2660	1.69	20240415	6490	-58.32	20231110	2660	1.69	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
94	20240415	121051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2670	-170	5	-5.99	123035720	45237	737.84	2840	2840	2665	3690	1990	2840	2719.80	0.61	459	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	290	-4.60	0.71	12	0.42	-580.00	3747.00	6490	20231110	-58.86	2665	20240415	0.19	3645	-26.75	20240109	2665	0.19	20240415	6490	-58.86	20231110	2665	0.19	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
95	20240415	111050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2715	-125	5	-4.40	94487105	34668	565.45	2840	2840	2665	3690	1990	2840	2725.48	0.61	203	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	295	-4.68	0.72	12	0.32	-580.00	3747.00	6490	20231110	-58.17	2665	20240415	1.88	3645	-25.51	20240109	2665	1.88	20240415	6490	-58.17	20231110	2665	1.88	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
96	20240415	101043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2725	-115	5	-4.05	39087865	14114	230.21	2840	2840	2725	3690	1990	2840	2769.44	0.61	-62	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	296	-4.70	0.73	12	0.13	-580.00	3747.00	6490	20231110	-58.01	2725	20240415	0.00	3645	-25.24	20240109	2725	0.00	20240415	6490	-58.01	20231110	2725	0.00	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
97	20240415	091052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	-30	5	-1.06	6153720	2198	35.85	2840	2840	2780	3690	1990	2840	2799.69	0.61	-833	2863	2851	2838	2826	2813	2857	2832	60	850	500	1700	5	1	10867730	305	-4.84	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.70	2780	20240415	1.08	3645	-22.91	20240109	2780	1.08	20240415	6490	-56.70	20231110	2780	1.08	20240415	2.40	N	352940	500	59 억	66061	N	N	N	N
98	20240412	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	10	2	0.35	17378050	6131	33.02	2835	2850	2825	3675	1985	2830	2834.46	0.61	-390	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	309	-4.90	0.76	12	0.06	-580.00	3747.00	6490	20231110	-56.24	2800	20240409	1.43	3645	-22.09	20240109	2800	1.43	20240409	6490	-56.24	20231110	2800	1.43	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
99	20240412	151046	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	5	2	0.18	16227860	5725	30.83	2835	2850	2825	3675	1985	2830	2834.56	0.61	-388	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	308	-4.89	0.76	12	0.05	-580.00	3747.00	6490	20231110	-56.32	2800	20240409	1.25	3645	-22.22	20240109	2800	1.25	20240409	6490	-56.32	20231110	2800	1.25	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
100	20240412	141043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	12077765	4261	22.95	2835	2850	2825	3675	1985	2830	2834.49	0.61	-309	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	307	-4.87	0.75	12	0.04	-580.00	3747.00	6490	20231110	-56.47	2800	20240409	0.89	3645	-22.50	20240109	2800	0.89	20240409	6490	-56.47	20231110	2800	0.89	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
101	20240412	131031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	8577975	3024	16.29	2835	2850	2830	3675	1985	2830	2836.63	0.61	-308	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	308	-4.88	0.76	12	0.03	-580.00	3747.00	6490	20231110	-56.39	2800	20240409	1.07	3645	-22.36	20240109	2800	1.07	20240409	6490	-56.39	20231110	2800	1.07	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
102	20240412	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	5	2	0.18	6888410	2427	13.07	2835	2850	2830	3675	1985	2830	2838.24	0.61	-308	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	308	-4.89	0.76	12	0.02	-580.00	3747.00	6490	20231110	-56.32	2800	20240409	1.25	3645	-22.22	20240109	2800	1.25	20240409	6490	-56.32	20231110	2800	1.25	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
103	20240412	111037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	20	2	0.71	6587360	2321	12.50	2835	2850	2830	3675	1985	2830	2838.16	0.61	-306	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	310	-4.91	0.76	12	0.02	-580.00	3747.00	6490	20231110	-56.09	2800	20240409	1.79	3645	-21.81	20240109	2800	1.79	20240409	6490	-56.09	20231110	2800	1.79	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
104	20240412	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	20	2	0.71	2984440	1052	5.67	2835	2850	2830	3675	1985	2830	2836.92	0.61	-305	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	310	-4.91	0.76	12	0.01	-580.00	3747.00	6490	20231110	-56.09	2800	20240409	1.79	3645	-21.81	20240109	2800	1.79	20240409	6490	-56.09	20231110	2800	1.79	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
105	20240412	091039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	974570	344	1.85	2835	2835	2830	3675	1985	2830	2833.05	0.61	-174	2863	2846	2823	2806	2783	2855	2815	60	845	500	1690	5	1	10867730	308	-4.88	0.76	12	0.00	-580.00	3747.00	6490	20231110	-56.39	2800	20240409	1.07	3645	-22.36	20240109	2800	1.07	20240409	6490	-56.39	20231110	2800	1.07	20240409	2.46	N	352940	500	59 억	66451	N	N	N	N
106	20240411	161035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2830	-5	5	-0.18	52249160	18557	116.04	2800	2840	2800	3685	1985	2835	2815.60	0.64	-2708	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	308	-4.88	0.76	12	0.17	-580.00	3747.00	6490	20231110	-56.39	2800	20240411	1.07	3645	-22.36	20240109	2800	1.07	20240411	6490	-56.39	20231110	2800	1.07	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
107	20240411	151038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	-10	5	-0.35	46966355	16686	104.34	2800	2835	2800	3685	1985	2835	2814.72	0.64	-2672	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	307	-4.87	0.75	12	0.15	-580.00	3747.00	6490	20231110	-56.47	2800	20240411	0.89	3645	-22.50	20240109	2800	0.89	20240411	6490	-56.47	20231110	2800	0.89	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
108	20240411	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	-20	5	-0.71	39308710	13974	87.38	2800	2835	2800	3685	1985	2835	2812.99	0.64	-2267	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	306	-4.85	0.75	12	0.13	-580.00	3747.00	6490	20231110	-56.63	2800	20240411	0.54	3645	-22.77	20240109	2800	0.54	20240411	6490	-56.63	20231110	2800	0.54	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
109	20240411	131022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	-25	5	-0.88	32539185	11576	72.39	2800	2825	2800	3685	1985	2835	2810.92	0.64	-2365	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	305	-4.84	0.75	12	0.11	-580.00	3747.00	6490	20231110	-56.70	2800	20240411	0.36	3645	-22.91	20240109	2800	0.36	20240411	6490	-56.70	20231110	2800	0.36	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
110	20240411	121037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	-20	5	-0.71	29216640	10394	64.99	2800	2825	2800	3685	1985	2835	2810.91	0.64	-2362	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	306	-4.85	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.63	2800	20240411	0.54	3645	-22.77	20240109	2800	0.54	20240411	6490	-56.63	20231110	2800	0.54	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
111	20240411	111027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	-25	5	-0.88	26929905	9581	59.91	2800	2825	2800	3685	1985	2835	2810.76	0.64	-2355	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	305	-4.84	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.70	2800	20240411	0.36	3645	-22.91	20240109	2800	0.36	20240411	6490	-56.70	20231110	2800	0.36	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
112	20240411	101033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2805	-30	5	-1.06	19677775	6997	43.75	2800	2825	2800	3685	1985	2835	2812.32	0.64	-48	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	305	-4.84	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.78	2800	20240411	0.18	3645	-23.05	20240109	2800	0.18	20240411	6490	-56.78	20231110	2800	0.18	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
113	20240411	091033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	-10	5	-0.35	6188970	2209	13.81	2800	2825	2800	3685	1985	2835	2801.71	0.64	-60	2865	2850	2825	2810	2785	2857	2817	60	850	500	1700	5	1	10867730	307	-4.87	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.47	2800	20240411	0.89	3645	-22.50	20240109	2800	0.89	20240411	6490	-56.47	20231110	2800	0.89	20240411	2.46	N	352940	500	59 억	69159	N	N	N	N
114	20240409	161016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2835	25	2	0.89	44910875	15992	39.96	2800	2840	2800	3650	1970	2810	2808.27	0.63	278	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	308	-4.89	0.76	12	0.15	-580.00	3747.00	6490	20231110	-56.32	2800	20240409	1.25	3645	-22.22	20240109	2800	1.25	20240409	6490	-56.32	20231110	2800	1.25	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
115	20240409	151020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	5	2	0.18	42705165	15210	38.01	2800	2840	2800	3650	1970	2810	2807.70	0.63	240	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.14	-580.00	3747.00	6490	20231110	-56.63	2800	20240409	0.54	3645	-22.77	20240109	2800	0.54	20240409	6490	-56.63	20231110	2800	0.54	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
116	20240409	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	15	2	0.53	37762755	13459	33.63	2800	2825	2800	3650	1970	2810	2805.76	0.63	123	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	307	-4.87	0.75	12	0.12	-580.00	3747.00	6490	20231110	-56.47	2800	20240409	0.89	3645	-22.50	20240109	2800	0.89	20240409	6490	-56.47	20231110	2800	0.89	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
117	20240409	131018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	0	3	0.00	36841545	13132	32.82	2800	2825	2800	3650	1970	2810	2805.48	0.63	65	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.12	-580.00	3747.00	6490	20231110	-56.70	2800	20240409	0.36	3645	-22.91	20240109	2800	0.36	20240409	6490	-56.70	20231110	2800	0.36	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
118	20240409	121023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	0	3	0.00	33882610	12079	30.18	2800	2825	2800	3650	1970	2810	2805.08	0.63	60	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.11	-580.00	3747.00	6490	20231110	-56.70	2800	20240409	0.36	3645	-22.91	20240109	2800	0.36	20240409	6490	-56.70	20231110	2800	0.36	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
119	20240409	111020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2820	10	2	0.36	31639050	11281	28.19	2800	2825	2800	3650	1970	2810	2804.63	0.63	65	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	306	-4.86	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.55	2800	20240409	0.71	3645	-22.63	20240109	2800	0.71	20240409	6490	-56.55	20231110	2800	0.71	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
120	20240409	101014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2800	-10	5	-0.36	22718440	8106	20.26	2800	2825	2800	3650	1970	2810	2802.67	0.63	68	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.07	-580.00	3747.00	6490	20231110	-56.86	2800	20240409	0.00	3645	-23.18	20240109	2800	0.00	20240409	6490	-56.86	20231110	2800	0.00	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
121	20240409	091034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	5	2	0.18	2864455	1023	2.56	2800	2825	2800	3650	1970	2810	2800.05	0.63	-2	2956	2882	2846	2772	2736	2865	2755	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.01	-580.00	3747.00	6490	20231110	-56.63	2800	20240409	0.54	3645	-22.77	20240109	2800	0.54	20240409	6490	-56.63	20231110	2800	0.54	20240409	2.50	N	352940	500	59 억	68881	N	N	N	N
122	20240408	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2810	-105	5	-3.60	113535770	40017	160.65	2920	2920	2810	3785	2045	2915	2837.20	0.67	-3804	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	305	-4.84	0.75	12	0.37	-580.00	3747.00	6490	20231110	-56.70	2810	20240408	0.00	3645	-22.91	20240109	2810	0.00	20240408	6490	-56.70	20231110	2810	0.00	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
123	20240408	151022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	-100	5	-3.43	110173130	38822	155.86	2920	2920	2815	3785	2045	2915	2837.90	0.67	-3721	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	306	-4.85	0.75	12	0.36	-580.00	3747.00	6490	20231110	-56.63	2815	20240408	0.00	3645	-22.77	20240109	2815	0.00	20240408	6490	-56.63	20231110	2815	0.00	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
124	20240408	141020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2830	-85	5	-2.92	99094330	34898	140.10	2920	2920	2815	3785	2045	2915	2839.54	0.67	-791	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	308	-4.88	0.76	12	0.32	-580.00	3747.00	6490	20231110	-56.39	2815	20240408	0.53	3645	-22.36	20240109	2815	0.53	20240408	6490	-56.39	20231110	2815	0.53	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
125	20240408	131014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	-90	5	-3.09	68811180	24180	97.07	2920	2920	2820	3785	2045	2915	2845.79	0.67	-517	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	307	-4.87	0.75	12	0.22	-580.00	3747.00	6490	20231110	-56.47	2820	20240408	0.18	3645	-22.50	20240109	2820	0.18	20240408	6490	-56.47	20231110	2820	0.18	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
126	20240408	121022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2840	-75	5	-2.57	50241595	17624	70.75	2920	2920	2830	3785	2045	2915	2850.75	0.67	-849	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	309	-4.90	0.76	12	0.16	-580.00	3747.00	6490	20231110	-56.24	2830	20240408	0.35	3645	-22.09	20240109	2830	0.35	20240408	6490	-56.24	20231110	2830	0.35	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
127	20240408	111025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2855	-60	5	-2.06	24441015	8541	34.29	2920	2920	2830	3785	2045	2915	2861.61	0.67	-815	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	310	-4.92	0.76	12	0.08	-580.00	3747.00	6490	20231110	-56.01	2830	20240408	0.88	3645	-21.67	20240109	2830	0.88	20240408	6490	-56.01	20231110	2830	0.88	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
128	20240408	101010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2850	-65	5	-2.23	18137365	6332	25.42	2920	2920	2830	3785	2045	2915	2864.40	0.67	-623	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	310	-4.91	0.76	12	0.06	-580.00	3747.00	6490	20231110	-56.09	2830	20240408	0.71	3645	-21.81	20240109	2830	0.71	20240408	6490	-56.09	20231110	2830	0.71	20240408	2.50	N	352940	500	59 억	72661	N	N	N	N
129	20240408	091022	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-40	5	-1.37	5324050	1849	7.42	2920	2920	2870	3785	2045	2915	2879.42	0.67	-596	3038	2976	2918	2856	2798	2947	2827	60	870	500	1740	5	1	10867730	312	-4.96	0.77	12	0.02	-580.00	3747.00	6490	20231110	-55.70	2860	20240405	0.52	3645	-21.12	20240109	2860	0.52	20240405	6490	-55.70	20231110	2860	0.52	20240405	2.50	N	352940	500	59 억	72661	N	N	N	N
130	20240405	161016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-65	5	-2.18	72214750	24908	127.48	2980	2980	2860	3870	2090	2980	2899.26	0.68	-1742	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	317	-5.03	0.78	12	0.23	-580.00	3747.00	6490	20231110	-55.08	2860	20240405	1.92	3645	-20.03	20240109	2860	1.92	20240405	6490	-55.08	20231110	2860	1.92	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
131	20240405	151014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2905	-75	5	-2.52	70187075	24211	123.91	2980	2980	2860	3870	2090	2980	2898.97	0.68	-1322	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	316	-5.01	0.78	12	0.22	-580.00	3747.00	6490	20231110	-55.24	2860	20240405	1.57	3645	-20.30	20240109	2860	1.57	20240405	6490	-55.24	20231110	2860	1.57	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
132	20240405	141011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2900	-80	5	-2.68	65996310	22762	116.50	2980	2980	2860	3870	2090	2980	2899.41	0.68	-1213	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	315	-5.00	0.77	12	0.21	-580.00	3747.00	6490	20231110	-55.32	2860	20240405	1.40	3645	-20.44	20240109	2860	1.40	20240405	6490	-55.32	20231110	2860	1.40	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
133	20240405	131008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2880	-100	5	-3.36	60894335	20996	107.46	2980	2980	2860	3870	2090	2980	2900.28	0.68	-1011	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	313	-4.97	0.77	12	0.19	-580.00	3747.00	6490	20231110	-55.62	2860	20240405	0.70	3645	-20.99	20240109	2860	0.70	20240405	6490	-55.62	20231110	2860	0.70	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
134	20240405	121012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2870	-110	5	-3.69	60116440	20726	106.08	2980	2980	2860	3870	2090	2980	2900.53	0.68	-1008	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	312	-4.95	0.77	12	0.19	-580.00	3747.00	6490	20231110	-55.78	2860	20240405	0.35	3645	-21.26	20240109	2860	0.35	20240405	6490	-55.78	20231110	2860	0.35	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
135	20240405	111020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2900	-80	5	-2.68	43281750	14881	76.16	2980	2980	2860	3870	2090	2980	2908.52	0.68	-826	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	315	-5.00	0.77	12	0.14	-580.00	3747.00	6490	20231110	-55.32	2860	20240405	1.40	3645	-20.44	20240109	2860	1.40	20240405	6490	-55.32	20231110	2860	1.40	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
136	20240405	100849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	-70	5	-2.35	39786925	13679	70.01	2980	2980	2860	3870	2090	2980	2908.61	0.68	-356	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	316	-5.02	0.78	12	0.13	-580.00	3747.00	6490	20231110	-55.16	2860	20240405	1.75	3645	-20.16	20240109	2860	1.75	20240405	6490	-55.16	20231110	2860	1.75	20240405	2.48	N	352940	500	59 억	74403	N	N	N	N
137	20240405	091000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-35	5	-1.17	4886755	1650	8.44	2980	2980	2945	3870	2090	2980	2961.67	0.68	-1015	3076	3027	2981	2932	2886	3005	2910	60	890	500	1780	5	1	10867730	320	-5.08	0.79	12	0.02	-580.00	3747.00	6490	20231110	-54.62	2865	20240308	2.79	3645	-19.20	20240109	2865	2.79	20240308	6490	-54.62	20231110	2865	2.79	20240308	2.48	N	352940	500	59 억	74403	N	N	N	N
138	20240404	160956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-20	5	-0.67	57983195	19535	126.60	2985	3030	2935	3900	2100	3000	2968.17	0.72	-3571	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	324	-5.14	0.80	12	0.18	-580.00	3747.00	6490	20231110	-54.08	2865	20240308	4.01	3645	-18.24	20240109	2865	4.01	20240308	6490	-54.08	20231110	2865	4.01	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
139	20240404	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-55	5	-1.83	53363700	17972	116.47	2985	3030	2935	3900	2100	3000	2969.27	0.72	-3340	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	320	-5.08	0.79	12	0.17	-580.00	3747.00	6490	20231110	-54.62	2865	20240308	2.79	3645	-19.20	20240109	2865	2.79	20240308	6490	-54.62	20231110	2865	2.79	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
140	20240404	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-55	5	-1.83	42334845	14221	92.16	2985	3030	2945	3900	2100	3000	2976.92	0.72	-2942	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	320	-5.08	0.79	12	0.13	-580.00	3747.00	6490	20231110	-54.62	2865	20240308	2.79	3645	-19.20	20240109	2865	2.79	20240308	6490	-54.62	20231110	2865	2.79	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
141	20240404	130950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-40	5	-1.33	33168490	11114	72.02	2985	3030	2955	3900	2100	3000	2984.39	0.72	-2986	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	322	-5.10	0.79	12	0.10	-580.00	3747.00	6490	20231110	-54.39	2865	20240308	3.32	3645	-18.79	20240109	2865	3.32	20240308	6490	-54.39	20231110	2865	3.32	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
142	20240404	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-10	5	-0.33	15785805	5257	34.07	2985	3030	2985	3900	2100	3000	3002.82	0.72	-1649	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	325	-5.16	0.80	12	0.05	-580.00	3747.00	6490	20231110	-53.93	2865	20240308	4.36	3645	-17.97	20240109	2865	4.36	20240308	6490	-53.93	20231110	2865	4.36	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
143	20240404	110959	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	5	2	0.17	9660475	3213	20.82	2985	3030	2985	3900	2100	3000	3006.68	0.72	-734	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	327	-5.18	0.80	12	0.03	-580.00	3747.00	6490	20231110	-53.70	2865	20240308	4.89	3645	-17.56	20240109	2865	4.89	20240308	6490	-53.70	20231110	2865	4.89	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
144	20240404	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	10	2	0.33	5792480	1926	12.48	2985	3030	2985	3900	2100	3000	3007.52	0.72	-18	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	327	-5.19	0.80	12	0.02	-580.00	3747.00	6490	20231110	-53.62	2865	20240308	5.06	3645	-17.42	20240109	2865	5.06	20240308	6490	-53.62	20231110	2865	5.06	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
145	20240404	090959	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	30	2	1.00	3779600	1259	8.16	2985	3030	2985	3900	2100	3000	3002.07	0.72	11	3063	3031	3008	2976	2953	3020	2965	60	900	500	1800	5	1	10867730	329	-5.22	0.81	12	0.01	-580.00	3747.00	6490	20231110	-53.31	2865	20240308	5.76	3645	-16.87	20240109	2865	5.76	20240308	6490	-53.31	20231110	2865	5.76	20240308	2.39	N	352940	500	59 억	77974	N	N	N	N
146	20240403	160954	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-40	5	-1.32	46225305	15431	69.13	3040	3040	2985	3950	2130	3040	2995.61	0.73	-1637	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	326	-5.17	0.80	12	0.14	-580.00	3747.00	6490	20231110	-53.78	2865	20240308	4.71	3645	-17.70	20240109	2865	4.71	20240308	6490	-53.78	20231110	2865	4.71	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
147	20240403	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-50	5	-1.64	43564950	14543	65.15	3040	3040	2985	3950	2130	3040	2995.60	0.73	-1235	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	325	-5.16	0.80	12	0.13	-580.00	3747.00	6490	20231110	-53.93	2865	20240308	4.36	3645	-17.97	20240109	2865	4.36	20240308	6490	-53.93	20231110	2865	4.36	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
148	20240403	140943	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-40	5	-1.32	40743800	13601	60.93	3040	3040	2985	3950	2130	3040	2995.65	0.73	-911	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	326	-5.17	0.80	12	0.13	-580.00	3747.00	6490	20231110	-53.78	2865	20240308	4.71	3645	-17.70	20240109	2865	4.71	20240308	6490	-53.78	20231110	2865	4.71	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
149	20240403	130950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-45	5	-1.48	31521415	10516	47.11	3040	3040	2990	3950	2130	3040	2997.47	0.73	-753	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	325	-5.16	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.85	2865	20240308	4.54	3645	-17.83	20240109	2865	4.54	20240308	6490	-53.85	20231110	2865	4.54	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
150	20240403	120943	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-45	5	-1.48	26374995	8795	39.40	3040	3040	2990	3950	2130	3040	2998.86	0.73	-751	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	325	-5.16	0.80	12	0.08	-580.00	3747.00	6490	20231110	-53.85	2865	20240308	4.54	3645	-17.83	20240109	2865	4.54	20240308	6490	-53.85	20231110	2865	4.54	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
151	20240403	110950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-50	5	-1.64	23939560	7982	35.76	3040	3040	2990	3950	2130	3040	2999.19	0.73	-620	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	325	-5.16	0.80	12	0.07	-580.00	3747.00	6490	20231110	-53.93	2865	20240308	4.36	3645	-17.97	20240109	2865	4.36	20240308	6490	-53.93	20231110	2865	4.36	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
152	20240403	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-35	5	-1.15	13336995	4442	19.90	3040	3040	2995	3950	2130	3040	3002.48	0.73	-507	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	327	-5.18	0.80	12	0.04	-580.00	3747.00	6490	20231110	-53.70	2865	20240308	4.89	3645	-17.56	20240109	2865	4.89	20240308	6490	-53.70	20231110	2865	4.89	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
153	20240403	090951	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	-25	5	-0.82	2336985	775	3.47	3040	3040	3005	3950	2130	3040	3015.46	0.73	7	3150	3095	3055	3000	2960	3075	2980	60	910	500	1820	5	1	10867730	328	-5.20	0.80	12	0.01	-580.00	3747.00	6490	20231110	-53.54	2865	20240308	5.24	3645	-17.28	20240109	2865	5.24	20240308	6490	-53.54	20231110	2865	5.24	20240308	2.37	N	352940	500	59 억	79611	N	N	N	N
154	20240402	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-40	5	-1.30	67658225	22272	56.79	3100	3110	3015	4000	2160	3080	3037.82	0.78	-4920	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	330	-5.24	0.81	12	0.20	-580.00	3747.00	6490	20231110	-53.16	2865	20240308	6.11	3645	-16.60	20240109	2865	6.11	20240308	6490	-53.16	20231110	2865	6.11	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
155	20240402	150944	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-40	5	-1.30	67166280	22110	56.38	3100	3110	3015	4000	2160	3080	3037.82	0.78	-4903	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	330	-5.24	0.81	12	0.20	-580.00	3747.00	6490	20231110	-53.16	2865	20240308	6.11	3645	-16.60	20240109	2865	6.11	20240308	6490	-53.16	20231110	2865	6.11	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
156	20240402	140947	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-55	5	-1.79	46758370	15379	39.21	3100	3110	3015	4000	2160	3080	3040.40	0.78	-2801	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	329	-5.22	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.39	2865	20240308	5.58	3645	-17.01	20240109	2865	5.58	20240308	6490	-53.39	20231110	2865	5.58	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
157	20240402	130932	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-50	5	-1.62	46583185	15321	39.07	3100	3110	3015	4000	2160	3080	3040.48	0.78	-2798	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	329	-5.22	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.31	2865	20240308	5.76	3645	-16.87	20240109	2865	5.76	20240308	6490	-53.31	20231110	2865	5.76	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
158	20240402	120932	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	-45	5	-1.46	45718830	15035	38.34	3100	3110	3015	4000	2160	3080	3040.83	0.78	-2572	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	330	-5.23	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.24	2865	20240308	5.93	3645	-16.74	20240109	2865	5.93	20240308	6490	-53.24	20231110	2865	5.93	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
159	20240402	110933	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	-45	5	-1.46	29967135	9820	25.04	3100	3110	3025	4000	2160	3080	3051.64	0.78	-2209	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	330	-5.23	0.81	12	0.09	-580.00	3747.00	6490	20231110	-53.24	2865	20240308	5.93	3645	-16.74	20240109	2865	5.93	20240308	6490	-53.24	20231110	2865	5.93	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
160	20240402	100936	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-20	5	-0.65	12990375	4227	10.78	3100	3110	3055	4000	2160	3080	3073.19	0.78	-865	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	333	-5.28	0.82	12	0.04	-580.00	3747.00	6490	20231110	-52.85	2865	20240308	6.81	3645	-16.05	20240109	2865	6.81	20240308	6490	-52.85	20231110	2865	6.81	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
161	20240402	090933	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	0	3	0.00	5309190	1716	4.38	3100	3110	3080	4000	2160	3080	3093.93	0.78	-561	3253	3166	3088	3001	2923	3210	3045	60	920	500	1840	5	1	10867730	335	-5.31	0.82	12	0.02	-580.00	3747.00	6490	20231110	-52.54	2865	20240308	7.50	3645	-15.50	20240109	2865	7.50	20240308	6490	-52.54	20231110	2865	7.50	20240308	2.38	N	352940	500	59 억	84531	N	N	N	N
162	20240401	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	30	2	0.98	116240345	38017	46.96	3050	3175	3010	3965	2135	3050	3057.59	0.76	1762	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	335	-5.31	0.82	12	0.35	-580.00	3747.00	6490	20231110	-52.54	2865	20240308	7.50	3645	-15.50	20240109	2865	7.50	20240308	6490	-52.54	20231110	2865	7.50	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
163	20240401	150934	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	25	2	0.82	114306050	37389	46.18	3050	3175	3010	3965	2135	3050	3057.21	0.76	1710	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	334	-5.30	0.82	12	0.34	-580.00	3747.00	6490	20231110	-52.62	2865	20240308	7.33	3645	-15.64	20240109	2865	7.33	20240308	6490	-52.62	20231110	2865	7.33	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
164	20240401	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	20	2	0.66	111422890	36450	45.02	3050	3175	3010	3965	2135	3050	3056.87	0.76	1411	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	334	-5.29	0.82	12	0.34	-580.00	3747.00	6490	20231110	-52.70	2865	20240308	7.16	3645	-15.78	20240109	2865	7.16	20240308	6490	-52.70	20231110	2865	7.16	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
165	20240401	130927	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	35	2	1.15	101013380	33068	40.85	3050	3175	3010	3965	2135	3050	3054.72	0.76	966	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	335	-5.32	0.82	12	0.30	-580.00	3747.00	6490	20231110	-52.47	2865	20240308	7.68	3645	-15.36	20240109	2865	7.68	20240308	6490	-52.47	20231110	2865	7.68	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
166	20240401	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	20	2	0.66	93794245	30728	37.96	3050	3175	3010	3965	2135	3050	3052.40	0.76	931	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	334	-5.29	0.82	12	0.28	-580.00	3747.00	6490	20231110	-52.70	2865	20240308	7.16	3645	-15.78	20240109	2865	7.16	20240308	6490	-52.70	20231110	2865	7.16	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
167	20240401	110932	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	40	2	1.31	75232960	24727	30.54	3050	3175	3010	3965	2135	3050	3042.54	0.76	330	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	336	-5.33	0.82	12	0.23	-580.00	3747.00	6490	20231110	-52.39	2865	20240308	7.85	3645	-15.23	20240109	2865	7.85	20240308	6490	-52.39	20231110	2865	7.85	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
168	20240401	100929	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-25	5	-0.82	27719020	9080	11.22	3050	3175	3015	3965	2135	3050	3052.76	0.76	96	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	329	-5.22	0.81	12	0.08	-580.00	3747.00	6490	20231110	-53.39	2865	20240308	5.58	3645	-17.01	20240109	2865	5.58	20240308	6490	-53.39	20231110	2865	5.58	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N
169	20240401	090928	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	-35	5	-1.15	5125825	1695	2.09	3050	3050	3015	3965	2135	3050	3024.09	0.76	35	3296	3172	3076	2952	2856	3235	3015	60	915	500	1830	5	1	10867730	328	-5.20	0.80	12	0.02	-580.00	3747.00	6490	20231110	-53.54	2865	20240308	5.24	3645	-17.28	20240109	2865	5.24	20240308	6490	-53.54	20231110	2865	5.24	20240308	2.39	N	352940	500	59 억	82768	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History