KissMeData/060230/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-25	5	-1.12	635987900	287737	81.25	2240	2270	2175	2890	1560	2225	2210.35	1.08	17327	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	888	-1.94	0.80	12	0.71	-1136.00	2738.00	6350	20230424	-65.35	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
3	20240430	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-40	5	-1.80	580020415	262275	74.06	2240	2270	2175	2890	1560	2225	2211.50	1.08	5769	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	882	-1.92	0.80	12	0.65	-1136.00	2738.00	6350	20230424	-65.59	1603	20240206	36.31	3375	-35.26	20240402	1603	36.31	20240206	5800	-62.33	20230519	1603	36.31	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
4	20240430	140613	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-30	5	-1.35	503319710	227284	64.18	2240	2270	2175	2890	1560	2225	2214.50	1.08	3778	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	886	-1.93	0.80	12	0.56	-1136.00	2738.00	6350	20230424	-65.43	1603	20240206	36.93	3375	-34.96	20240402	1603	36.93	20240206	5800	-62.16	20230519	1603	36.93	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
5	20240430	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	15	2	0.67	393457745	177249	50.05	2240	2270	2185	2890	1560	2225	2219.80	1.08	863	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	904	-1.97	0.82	12	0.44	-1136.00	2738.00	6350	20230424	-64.72	1603	20240206	39.74	3375	-33.63	20240402	1603	39.74	20240206	5800	-61.38	20230519	1603	39.74	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
6	20240430	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-10	5	-0.45	370322485	166827	47.11	2240	2270	2185	2890	1560	2225	2219.80	1.08	2229	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	894	-1.95	0.81	12	0.41	-1136.00	2738.00	6350	20230424	-65.12	1603	20240206	38.18	3375	-34.37	20240402	1603	38.18	20240206	5800	-61.81	20230519	1603	38.18	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
7	20240430	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-5	5	-0.22	213652170	96096	27.14	2240	2270	2205	2890	1560	2225	2223.32	1.08	4885	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	896	-1.95	0.81	12	0.24	-1136.00	2738.00	6350	20230424	-65.04	1603	20240206	38.49	3375	-34.22	20240402	1603	38.49	20240206	5800	-61.72	20230519	1603	38.49	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
8	20240430	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	0	3	0.00	110326540	49474	13.97	2240	2270	2210	2890	1560	2225	2229.99	1.08	4666	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	898	-1.96	0.81	12	0.12	-1136.00	2738.00	6350	20230424	-64.96	1603	20240206	38.80	3375	-34.07	20240402	1603	38.80	20240206	5800	-61.64	20230519	1603	38.80	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
9	20240430	090619	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	10	2	0.45	32755130	14672	4.14	2240	2250	2210	2890	1560	2225	2232.49	1.08	-4141	2458	2341	2283	2166	2108	2312	2137	1009	665	2500	1370	5	1	40360949	902	-1.97	0.82	12	0.04	-1136.00	2738.00	6350	20230424	-64.80	1603	20240206	39.43	3375	-33.78	20240402	1603	39.43	20240206	5800	-61.47	20230519	1603	39.43	20240206	0.95	N	060230	2500	1009 억	434426	N	N	N	N
10	20240429	160559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-105	5	-4.51	797228535	352030	264.02	2400	2400	2225	3025	1635	2330	2264.76	1.17	-38996	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	898	-1.96	0.81	12	0.87	-1136.00	2738.00	6610	20230421	-66.34	1603	20240206	38.80	3375	-34.07	20240402	1603	38.80	20240206	5800	-61.64	20230519	1603	38.80	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
11	20240429	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-95	5	-4.08	706986505	311551	233.66	2400	2400	2230	3025	1635	2330	2269.19	1.17	-38465	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	902	-1.97	0.82	12	0.77	-1136.00	2738.00	6610	20230421	-66.19	1603	20240206	39.43	3375	-33.78	20240402	1603	39.43	20240206	5800	-61.47	20230519	1603	39.43	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
12	20240429	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-80	5	-3.43	541451500	237487	178.11	2400	2400	2230	3025	1635	2330	2279.85	1.17	-27760	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	908	-1.98	0.82	12	0.59	-1136.00	2738.00	6610	20230421	-65.96	1603	20240206	40.36	3375	-33.33	20240402	1603	40.36	20240206	5800	-61.21	20230519	1603	40.36	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
13	20240429	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-70	5	-3.00	494329715	216530	162.40	2400	2400	2230	3025	1635	2330	2282.89	1.17	-24701	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	912	-1.99	0.83	12	0.54	-1136.00	2738.00	6610	20230421	-65.81	1603	20240206	40.99	3375	-33.04	20240402	1603	40.99	20240206	5800	-61.03	20230519	1603	40.99	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
14	20240429	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-35	5	-1.50	264215415	114393	85.79	2400	2400	2270	3025	1635	2330	2309.66	1.17	-13295	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	926	-2.02	0.84	12	0.28	-1136.00	2738.00	6610	20230421	-65.28	1603	20240206	43.17	3375	-32.00	20240402	1603	43.17	20240206	5800	-60.43	20230519	1603	43.17	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
15	20240429	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-35	5	-1.50	181424040	78142	58.61	2400	2400	2290	3025	1635	2330	2321.69	1.17	-4070	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	926	-2.02	0.84	12	0.19	-1136.00	2738.00	6610	20230421	-65.28	1603	20240206	43.17	3375	-32.00	20240402	1603	43.17	20240206	5800	-60.43	20230519	1603	43.17	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
16	20240429	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-5	5	-0.21	66523475	28391	21.29	2400	2400	2310	3025	1635	2330	2343.27	1.17	1360	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	938	-2.05	0.85	12	0.07	-1136.00	2738.00	6610	20230421	-64.83	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	5800	-59.91	20230519	1603	45.04	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
17	20240429	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	28858315	12240	9.18	2400	2400	2330	3025	1635	2330	2358.44	1.17	-4293	2413	2371	2338	2296	2263	2355	2280	1009	695	2500	1440	5	1	40360949	946	-2.06	0.86	12	0.03	-1136.00	2738.00	6610	20230421	-64.52	1603	20240206	46.29	3375	-30.52	20240402	1603	46.29	20240206	5800	-59.57	20230519	1603	46.29	20240206	0.95	N	060230	2500	1009 억	471229	N	N	N	N
18	20240426	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-15	5	-0.64	303520045	130693	86.69	2355	2380	2305	3045	1645	2345	2322.39	1.22	-22481	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	940	-2.05	0.85	12	0.32	-1136.00	2738.00	7540	20230420	-69.10	1603	20240206	45.35	3375	-30.96	20240402	1603	45.35	20240206	5800	-59.83	20230519	1603	45.35	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
19	20240426	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-30	5	-1.28	287658215	123865	82.16	2355	2380	2305	3045	1645	2345	2322.35	1.22	-21169	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	934	-2.04	0.85	12	0.31	-1136.00	2738.00	7540	20230420	-69.30	1603	20240206	44.42	3375	-31.41	20240402	1603	44.42	20240206	5800	-60.09	20230519	1603	44.42	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
20	20240426	140606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	248852300	107187	71.10	2355	2380	2305	3045	1645	2345	2321.66	1.22	-18150	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	938	-2.05	0.85	12	0.27	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	5800	-59.91	20230519	1603	45.04	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
21	20240426	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-30	5	-1.28	212848195	91733	60.85	2355	2380	2305	3045	1645	2345	2320.30	1.22	-11873	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	934	-2.04	0.85	12	0.23	-1136.00	2738.00	7540	20230420	-69.30	1603	20240206	44.42	3375	-31.41	20240402	1603	44.42	20240206	5800	-60.09	20230519	1603	44.42	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
22	20240426	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	148543410	63877	42.37	2355	2380	2310	3045	1645	2345	2325.46	1.22	-933	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	938	-2.05	0.85	12	0.16	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	5800	-59.91	20230519	1603	45.04	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
23	20240426	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-25	5	-1.07	140641140	60473	40.11	2355	2380	2310	3045	1645	2345	2325.68	1.22	551	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	936	-2.04	0.85	12	0.15	-1136.00	2738.00	7540	20230420	-69.23	1603	20240206	44.73	3375	-31.26	20240402	1603	44.73	20240206	5800	-60.00	20230519	1603	44.73	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
24	20240426	100605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-20	5	-0.85	95730855	41090	27.25	2355	2380	2310	3045	1645	2345	2329.78	1.22	2097	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	938	-2.05	0.85	12	0.10	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	5800	-59.91	20230519	1603	45.04	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
25	20240426	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	25	2	1.07	10235335	4338	2.88	2355	2380	2345	3045	1645	2345	2359.46	1.22	-2058	2381	2362	2326	2307	2271	2372	2317	1009	700	2500	1450	5	1	40360949	957	-2.09	0.87	12	0.01	-1136.00	2738.00	7540	20230420	-68.57	1603	20240206	47.85	3375	-29.78	20240402	1603	47.85	20240206	5800	-59.14	20230519	1603	47.85	20240206	0.94	N	060230	2500	1009 억	493710	N	N	N	N
26	20240425	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	20	2	0.86	346676970	150212	95.09	2290	2345	2290	3020	1630	2325	2307.86	1.18	15267	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	946	-2.06	0.86	12	0.37	-1136.00	2738.00	7540	20230420	-68.90	1603	20240206	46.29	3375	-30.52	20240402	1603	46.29	20240206	5970	-60.72	20230425	1603	46.29	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
27	20240425	150606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	0	3	0.00	325613695	141201	89.38	2290	2340	2290	3020	1630	2325	2306.03	1.18	14998	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	938	-2.05	0.85	12	0.35	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	5970	-61.06	20230425	1603	45.04	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
28	20240425	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-10	5	-0.43	276781840	120129	76.05	2290	2340	2290	3020	1630	2325	2304.04	1.18	7785	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	934	-2.04	0.85	12	0.30	-1136.00	2738.00	7540	20230420	-69.30	1603	20240206	44.42	3375	-31.41	20240402	1603	44.42	20240206	5970	-61.22	20230425	1603	44.42	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
29	20240425	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-25	5	-1.08	227227945	98750	62.51	2290	2330	2290	3020	1630	2325	2301.04	1.18	-4985	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	928	-2.02	0.84	12	0.24	-1136.00	2738.00	7540	20230420	-69.50	1603	20240206	43.48	3375	-31.85	20240402	1603	43.48	20240206	5970	-61.47	20230425	1603	43.48	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
30	20240425	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-20	5	-0.86	185186185	80463	50.94	2290	2330	2290	3020	1630	2325	2301.51	1.18	-6847	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	930	-2.03	0.84	12	0.20	-1136.00	2738.00	7540	20230420	-69.43	1603	20240206	43.79	3375	-31.70	20240402	1603	43.79	20240206	5970	-61.39	20230425	1603	43.79	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
31	20240425	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-25	5	-1.08	163444185	71013	44.95	2290	2330	2290	3020	1630	2325	2301.61	1.18	-6920	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	928	-2.02	0.84	12	0.18	-1136.00	2738.00	7540	20230420	-69.50	1603	20240206	43.48	3375	-31.85	20240402	1603	43.48	20240206	5970	-61.47	20230425	1603	43.48	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
32	20240425	100603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-5	5	-0.22	93488035	40537	25.66	2290	2330	2290	3020	1630	2325	2306.24	1.18	-5722	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	936	-2.04	0.85	12	0.10	-1136.00	2738.00	7540	20230420	-69.23	1603	20240206	44.73	3375	-31.26	20240402	1603	44.73	20240206	5970	-61.14	20230425	1603	44.73	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
33	20240425	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-25	5	-1.08	18792915	8178	5.18	2290	2330	2290	3020	1630	2325	2297.98	1.18	1108	2401	2362	2341	2302	2281	2352	2292	1009	695	2500	1440	5	1	40360949	928	-2.02	0.84	12	0.02	-1136.00	2738.00	7540	20230420	-69.50	1603	20240206	43.48	3375	-31.85	20240402	1603	43.48	20240206	5970	-61.47	20230425	1603	43.48	20240206	0.95	N	060230	2500	1009 억	474976	N	N	N	N
34	20240424	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	5	2	0.22	364386740	155904	93.79	2335	2380	2320	3015	1625	2320	2337.33	1.15	11795	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	938	-2.05	0.85	12	0.39	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	6350	-63.39	20230424	1603	45.04	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
35	20240424	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	0	3	0.00	341030250	145860	87.75	2335	2380	2320	3015	1625	2320	2338.07	1.15	10883	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	936	-2.04	0.85	12	0.36	-1136.00	2738.00	7540	20230420	-69.23	1603	20240206	44.73	3375	-31.26	20240402	1603	44.73	20240206	6350	-63.46	20230424	1603	44.73	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
36	20240424	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	273879405	117065	70.42	2335	2380	2320	3015	1625	2320	2339.55	1.15	10972	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	946	-2.06	0.86	12	0.29	-1136.00	2738.00	7540	20230420	-68.90	1603	20240206	46.29	3375	-30.52	20240402	1603	46.29	20240206	6350	-63.07	20230424	1603	46.29	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
37	20240424	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	247474350	105766	63.63	2335	2380	2320	3015	1625	2320	2339.83	1.15	9652	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	942	-2.06	0.85	12	0.26	-1136.00	2738.00	7540	20230420	-69.03	1603	20240206	45.66	3375	-30.81	20240402	1603	45.66	20240206	6350	-63.23	20230424	1603	45.66	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
38	20240424	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	20	2	0.86	212018380	90611	54.51	2335	2380	2320	3015	1625	2320	2339.87	1.15	12495	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	944	-2.06	0.85	12	0.22	-1136.00	2738.00	7540	20230420	-68.97	1603	20240206	45.98	3375	-30.67	20240402	1603	45.98	20240206	6350	-63.15	20230424	1603	45.98	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
39	20240424	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	10	2	0.43	167124150	71384	42.94	2335	2380	2320	3015	1625	2320	2341.20	1.15	12672	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	940	-2.05	0.85	12	0.18	-1136.00	2738.00	7540	20230420	-69.10	1603	20240206	45.35	3375	-30.96	20240402	1603	45.35	20240206	6350	-63.31	20230424	1603	45.35	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
40	20240424	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	113062965	48168	28.98	2335	2380	2330	3015	1625	2320	2347.26	1.15	21426	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	946	-2.06	0.86	12	0.12	-1136.00	2738.00	7540	20230420	-68.90	1603	20240206	46.29	3375	-30.52	20240402	1603	46.29	20240206	6350	-63.07	20230424	1603	46.29	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
41	20240424	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	4686155	1985	1.19	2335	2380	2335	3015	1625	2320	2360.78	1.15	21	2466	2392	2346	2272	2226	2370	2250	1009	695	2500	1430	5	1	40360949	948	-2.07	0.86	12	0.00	-1136.00	2738.00	7540	20230420	-68.83	1603	20240206	46.60	3375	-30.37	20240402	1603	46.60	20240206	6350	-62.99	20230424	1603	46.60	20240206	0.94	N	060230	2500	1009 억	466123	N	N	N	N
42	20240423	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-35	5	-1.49	389993965	165864	115.97	2375	2420	2300	3060	1650	2355	2351.36	1.20	-22127	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	936	-2.04	0.85	12	0.41	-1136.00	2738.00	7540	20230420	-69.23	1603	20240206	44.73	3375	-31.26	20240402	1603	44.73	20240206	6350	-63.46	20230424	1603	44.73	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
43	20240423	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-30	5	-1.27	368598155	156672	109.55	2375	2420	2300	3060	1650	2355	2352.67	1.20	-21648	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	938	-2.05	0.85	12	0.39	-1136.00	2738.00	7540	20230420	-69.16	1603	20240206	45.04	3375	-31.11	20240402	1603	45.04	20240206	6350	-63.39	20230424	1603	45.04	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
44	20240423	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-35	5	-1.49	297344750	125991	88.09	2375	2420	2320	3060	1650	2355	2360.05	1.20	-13564	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	936	-2.04	0.85	12	0.31	-1136.00	2738.00	7540	20230420	-69.23	1603	20240206	44.73	3375	-31.26	20240402	1603	44.73	20240206	6350	-63.46	20230424	1603	44.73	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
45	20240423	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-10	5	-0.42	247843620	104743	73.24	2375	2420	2330	3060	1650	2355	2366.21	1.20	-11414	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	946	-2.06	0.86	12	0.26	-1136.00	2738.00	7540	20230420	-68.90	1603	20240206	46.29	3375	-30.52	20240402	1603	46.29	20240206	6350	-63.07	20230424	1603	46.29	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
46	20240423	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	5	2	0.21	203284065	85700	59.92	2375	2420	2340	3060	1650	2355	2372.04	1.20	-13470	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	953	-2.08	0.86	12	0.21	-1136.00	2738.00	7540	20230420	-68.70	1603	20240206	47.22	3375	-30.07	20240402	1603	47.22	20240206	6350	-62.83	20230424	1603	47.22	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
47	20240423	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	0	3	0.00	145969475	61306	42.87	2375	2420	2350	3060	1650	2355	2381.00	1.20	-7007	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	951	-2.07	0.86	12	0.15	-1136.00	2738.00	7540	20230420	-68.77	1603	20240206	46.91	3375	-30.22	20240402	1603	46.91	20240206	6350	-62.91	20230424	1603	46.91	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
48	20240423	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	30	2	1.27	86966315	36348	25.41	2375	2420	2370	3060	1650	2355	2392.60	1.20	6123	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	963	-2.10	0.87	12	0.09	-1136.00	2738.00	7540	20230420	-68.37	1603	20240206	48.78	3375	-29.33	20240402	1603	48.78	20240206	6350	-62.44	20230424	1603	48.78	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
49	20240423	090559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	45	2	1.91	6677580	2779	1.94	2375	2405	2375	3060	1650	2355	2402.87	1.20	-1765	2585	2470	2400	2285	2215	2435	2250	1009	705	2500	1460	5	1	40360949	969	-2.11	0.88	12	0.01	-1136.00	2738.00	7540	20230420	-68.17	1603	20240206	49.72	3375	-28.89	20240402	1603	49.72	20240206	6350	-62.20	20230424	1603	49.72	20240206	0.90	N	060230	2500	1009 억	483812	N	N	N	N
50	20240422	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-45	5	-1.88	333534600	139607	68.12	2390	2515	2330	3120	1680	2400	2389.10	1.19	4441	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	951	-2.07	0.86	12	0.35	-1136.00	2738.00	7540	20230420	-68.77	1603	20240206	46.91	3375	-30.22	20240402	1603	46.91	20240206	6350	-62.91	20230424	1603	46.91	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
51	20240422	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	294992805	123281	60.15	2390	2515	2330	3120	1680	2400	2392.85	1.19	2618	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	965	-2.10	0.87	12	0.31	-1136.00	2738.00	7540	20230420	-68.30	1603	20240206	49.10	3375	-29.19	20240402	1603	49.10	20240206	6350	-62.36	20230424	1603	49.10	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
52	20240422	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-15	5	-0.62	263599255	110048	53.70	2390	2515	2330	3120	1680	2400	2395.31	1.19	2564	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	963	-2.10	0.87	12	0.27	-1136.00	2738.00	7540	20230420	-68.37	1603	20240206	48.78	3375	-29.33	20240402	1603	48.78	20240206	6350	-62.44	20230424	1603	48.78	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
53	20240422	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	227289105	94817	46.27	2390	2515	2330	3120	1680	2400	2397.13	1.19	3361	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	965	-2.10	0.87	12	0.23	-1136.00	2738.00	7540	20230420	-68.30	1603	20240206	49.10	3375	-29.19	20240402	1603	49.10	20240206	6350	-62.36	20230424	1603	49.10	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
54	20240422	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	215365615	89828	43.83	2390	2515	2330	3120	1680	2400	2397.53	1.19	3768	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	965	-2.10	0.87	12	0.22	-1136.00	2738.00	7540	20230420	-68.30	1603	20240206	49.10	3375	-29.19	20240402	1603	49.10	20240206	6350	-62.36	20230424	1603	49.10	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
55	20240422	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	5	2	0.21	198519245	82793	40.40	2390	2515	2330	3120	1680	2400	2397.78	1.19	7606	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	971	-2.12	0.88	12	0.21	-1136.00	2738.00	7540	20230420	-68.10	1603	20240206	50.03	3375	-28.74	20240402	1603	50.03	20240206	6350	-62.13	20230424	1603	50.03	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
56	20240422	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	94639475	39224	19.14	2390	2515	2385	3120	1680	2400	2412.80	1.19	2717	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	969	-2.11	0.88	12	0.10	-1136.00	2738.00	7540	20230420	-68.17	1603	20240206	49.72	3375	-28.89	20240402	1603	49.72	20240206	6350	-62.20	20230424	1603	49.72	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
57	20240422	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	55	2	2.29	12245660	5064	2.47	2390	2515	2390	3120	1680	2400	2418.18	1.19	49	2476	2437	2396	2357	2316	2417	2337	1009	720	2500	1480	5	1	40360949	991	-2.16	0.90	12	0.01	-1136.00	2738.00	7540	20230420	-67.44	1603	20240206	53.15	3375	-27.26	20240402	1603	53.15	20240206	6350	-61.34	20230424	1603	53.15	20240206	0.90	N	060230	2500	1009 억	479376	N	N	N	N
58	20240419	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-60	5	-2.44	482416670	201625	116.76	2415	2435	2355	3195	1725	2460	2392.57	1.24	-19012	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	963	-2.11	0.88	12	0.50	-1136.00	2738.00	7540	20230420	-68.17	1603	20240206	49.72	3375	-28.89	20240402	1603	49.72	20240206	7540	-68.17	20230420	1603	49.72	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
59	20240419	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-45	5	-1.83	460636980	192559	111.51	2415	2435	2355	3195	1725	2460	2392.19	1.24	-19512	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	969	-2.13	0.88	12	0.48	-1136.00	2738.00	7540	20230420	-67.97	1603	20240206	50.66	3375	-28.44	20240402	1603	50.66	20240206	7540	-67.97	20230420	1603	50.66	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
60	20240419	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-55	5	-2.24	416954215	174420	101.00	2415	2435	2355	3195	1725	2460	2390.52	1.24	-18167	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	965	-2.12	0.88	12	0.43	-1136.00	2738.00	7540	20230420	-68.10	1603	20240206	50.03	3375	-28.74	20240402	1603	50.03	20240206	7540	-68.10	20230420	1603	50.03	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
61	20240419	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-80	5	-3.25	352638015	147556	85.45	2415	2435	2355	3195	1725	2460	2389.86	1.24	-20415	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	955	-2.10	0.87	12	0.37	-1136.00	2738.00	7540	20230420	-68.44	1603	20240206	48.47	3375	-29.48	20240402	1603	48.47	20240206	7540	-68.44	20230420	1603	48.47	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
62	20240419	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-95	5	-3.86	290097690	121138	70.15	2415	2435	2355	3195	1725	2460	2394.77	1.24	-26099	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	949	-2.08	0.86	12	0.30	-1136.00	2738.00	7540	20230420	-68.63	1603	20240206	47.54	3375	-29.93	20240402	1603	47.54	20240206	7540	-68.63	20230420	1603	47.54	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
63	20240419	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-85	5	-3.46	229039145	95328	55.20	2415	2435	2375	3195	1725	2460	2402.64	1.24	-26043	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	953	-2.09	0.87	12	0.24	-1136.00	2738.00	7540	20230420	-68.50	1603	20240206	48.16	3375	-29.63	20240402	1603	48.16	20240206	7540	-68.50	20230420	1603	48.16	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
64	20240419	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-50	5	-2.03	116217605	48258	27.95	2415	2435	2390	3195	1725	2460	2408.25	1.24	-6895	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	967	-2.12	0.88	12	0.12	-1136.00	2738.00	7540	20230420	-68.04	1603	20240206	50.34	3375	-28.59	20240402	1603	50.34	20240206	7540	-68.04	20230420	1603	50.34	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
65	20240419	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-40	5	-1.63	25637610	10613	6.15	2415	2435	2410	3195	1725	2460	2415.67	1.24	-1	2553	2506	2443	2396	2333	2530	2420	1003	735	2500	1520	5	1	40120949	971	-2.13	0.88	12	0.03	-1136.00	2738.00	7540	20230420	-67.90	1603	20240206	50.97	3375	-28.30	20240402	1603	50.97	20240206	7540	-67.90	20230420	1603	50.97	20240206	0.91	N	060230	2500	1003 억	498388	N	N	N	N
66	20240418	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	75	2	3.14	391618445	160626	72.51	2400	2490	2380	3100	1670	2385	2438.02	1.19	11634	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	987	-2.17	0.90	12	0.40	-1136.00	2738.00	7540	20230420	-67.37	1603	20240206	53.46	3375	-27.11	20240402	1603	53.46	20240206	7540	-67.37	20230420	1603	53.46	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
67	20240418	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	50	2	2.10	376863120	154590	69.78	2400	2490	2380	3100	1670	2385	2437.82	1.19	8872	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	977	-2.14	0.89	12	0.39	-1136.00	2738.00	7540	20230420	-67.71	1603	20240206	51.90	3375	-27.85	20240402	1603	51.90	20240206	7540	-67.71	20230420	1603	51.90	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
68	20240418	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	45	2	1.89	311956920	127936	57.75	2400	2490	2380	3100	1670	2385	2438.38	1.19	6438	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	975	-2.14	0.89	12	0.32	-1136.00	2738.00	7540	20230420	-67.77	1603	20240206	51.59	3375	-28.00	20240402	1603	51.59	20240206	7540	-67.77	20230420	1603	51.59	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
69	20240418	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	55	2	2.31	225960960	92374	41.70	2400	2490	2380	3100	1670	2385	2446.15	1.19	5349	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	979	-2.15	0.89	12	0.23	-1136.00	2738.00	7540	20230420	-67.64	1603	20240206	52.21	3375	-27.70	20240402	1603	52.21	20240206	7540	-67.64	20230420	1603	52.21	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
70	20240418	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	75	2	3.14	176046910	71939	32.47	2400	2490	2380	3100	1670	2385	2447.17	1.19	7120	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	987	-2.17	0.90	12	0.18	-1136.00	2738.00	7540	20230420	-67.37	1603	20240206	53.46	3375	-27.11	20240402	1603	53.46	20240206	7540	-67.37	20230420	1603	53.46	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
71	20240418	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	75	2	3.14	158271470	64719	29.21	2400	2490	2380	3100	1670	2385	2445.52	1.19	7944	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	987	-2.17	0.90	12	0.16	-1136.00	2738.00	7540	20230420	-67.37	1603	20240206	53.46	3375	-27.11	20240402	1603	53.46	20240206	7540	-67.37	20230420	1603	53.46	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
72	20240418	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	95	2	3.98	136997670	56079	25.31	2400	2490	2380	3100	1670	2385	2442.94	1.19	9132	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	995	-2.18	0.91	12	0.14	-1136.00	2738.00	7540	20230420	-67.11	1603	20240206	54.71	3375	-26.52	20240402	1603	54.71	20240206	7540	-67.11	20230420	1603	54.71	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
73	20240418	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	5	2	0.21	8010655	3348	1.51	2400	2400	2380	3100	1670	2385	2392.67	1.19	-989	2505	2445	2415	2355	2325	2430	2340	1003	715	2500	1470	5	1	40120949	959	-2.10	0.87	12	0.01	-1136.00	2738.00	7540	20230420	-68.30	1603	20240206	49.10	3375	-29.19	20240402	1603	49.10	20240206	7540	-68.30	20230420	1603	49.10	20240206	0.95	N	060230	2500	1003 억	476209	N	N	N	N
74	20240417	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-30	5	-1.24	531029750	220188	55.06	2415	2475	2385	3135	1695	2415	2411.79	1.16	11030	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	957	-2.10	0.87	12	0.55	-1136.00	2738.00	7540	20230420	-68.37	1603	20240206	48.78	3375	-29.33	20240402	1603	48.78	20240206	7540	-68.37	20230420	1603	48.78	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
75	20240417	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-15	5	-0.62	479936930	198792	49.71	2415	2475	2390	3135	1695	2415	2414.27	1.16	18157	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	963	-2.11	0.88	12	0.50	-1136.00	2738.00	7540	20230420	-68.17	1603	20240206	49.72	3375	-28.89	20240402	1603	49.72	20240206	7540	-68.17	20230420	1603	49.72	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
76	20240417	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-5	5	-0.21	416138900	172219	43.06	2415	2475	2390	3135	1695	2415	2416.34	1.16	16094	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	967	-2.12	0.88	12	0.43	-1136.00	2738.00	7540	20230420	-68.04	1603	20240206	50.34	3375	-28.59	20240402	1603	50.34	20240206	7540	-68.04	20230420	1603	50.34	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
77	20240417	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-15	5	-0.62	367547045	151984	38.00	2415	2475	2390	3135	1695	2415	2418.33	1.16	15701	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	963	-2.11	0.88	12	0.38	-1136.00	2738.00	7540	20230420	-68.17	1603	20240206	49.72	3375	-28.89	20240402	1603	49.72	20240206	7540	-68.17	20230420	1603	49.72	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
78	20240417	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	20	2	0.83	291635670	120470	30.12	2415	2475	2390	3135	1695	2415	2420.82	1.16	14593	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	977	-2.14	0.89	12	0.30	-1136.00	2738.00	7540	20230420	-67.71	1603	20240206	51.90	3375	-27.85	20240402	1603	51.90	20240206	7540	-67.71	20230420	1603	51.90	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
79	20240417	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	20	2	0.83	242863490	100343	25.09	2415	2475	2390	3135	1695	2415	2420.33	1.16	12253	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	977	-2.14	0.89	12	0.25	-1136.00	2738.00	7540	20230420	-67.71	1603	20240206	51.90	3375	-27.85	20240402	1603	51.90	20240206	7540	-67.71	20230420	1603	51.90	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
80	20240417	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	5	2	0.21	154810680	64076	16.02	2415	2475	2390	3135	1695	2415	2416.05	1.16	5763	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	971	-2.13	0.88	12	0.16	-1136.00	2738.00	7540	20230420	-67.90	1603	20240206	50.97	3375	-28.30	20240402	1603	50.97	20240206	7540	-67.90	20230420	1603	50.97	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
81	20240417	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	25	2	1.04	26779515	11041	2.76	2415	2475	2400	3135	1695	2415	2425.46	1.16	-1557	2551	2482	2436	2367	2321	2460	2345	1003	720	2500	1490	5	1	40120949	979	-2.15	0.89	12	0.03	-1136.00	2738.00	7540	20230420	-67.64	1603	20240206	52.21	3375	-27.70	20240402	1603	52.21	20240206	7540	-67.64	20230420	1603	52.21	20240206	1.02	N	060230	2500	1003 억	464679	N	N	N	N
82	20240416	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-20	5	-0.82	969693745	398538	88.69	2435	2505	2390	3165	1705	2435	2433.14	1.14	14982	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	963	-2.13	0.88	12	1.00	-1136.00	2738.00	7540	20230420	-67.97	1603	20240206	50.66	3375	-28.44	20240402	1603	50.66	20240206	7540	-67.97	20230420	1603	50.66	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
83	20240416	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-15	5	-0.62	956318520	393007	87.46	2435	2505	2390	3165	1705	2435	2433.34	1.14	16060	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	965	-2.13	0.88	12	0.99	-1136.00	2738.00	7540	20230420	-67.90	1603	20240206	50.97	3375	-28.30	20240402	1603	50.97	20240206	7540	-67.90	20230420	1603	50.97	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
84	20240416	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	20	2	0.82	794914160	326614	72.68	2435	2505	2390	3165	1705	2435	2433.80	1.14	33575	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	979	-2.16	0.90	12	0.82	-1136.00	2738.00	7540	20230420	-67.44	1603	20240206	53.15	3375	-27.26	20240402	1603	53.15	20240206	7540	-67.44	20230420	1603	53.15	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
85	20240416	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	25	2	1.03	552717220	228650	50.88	2435	2465	2390	3165	1705	2435	2417.31	1.14	42199	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	981	-2.17	0.90	12	0.57	-1136.00	2738.00	7540	20230420	-67.37	1603	20240206	53.46	3375	-27.11	20240402	1603	53.46	20240206	7540	-67.37	20230420	1603	53.46	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
86	20240416	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-5	5	-0.21	502910870	208250	46.34	2435	2465	2390	3165	1705	2435	2414.94	1.14	39883	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	969	-2.14	0.89	12	0.52	-1136.00	2738.00	7540	20230420	-67.77	1603	20240206	51.59	3375	-28.00	20240402	1603	51.59	20240206	7540	-67.77	20230420	1603	51.59	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
87	20240416	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	448697750	185971	41.39	2435	2465	2390	3165	1705	2435	2412.73	1.14	35849	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	971	-2.14	0.89	12	0.47	-1136.00	2738.00	7540	20230420	-67.71	1603	20240206	51.90	3375	-27.85	20240402	1603	51.90	20240206	7540	-67.71	20230420	1603	51.90	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
88	20240416	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-15	5	-0.62	301578825	125384	27.90	2435	2450	2390	3165	1705	2435	2405.24	1.14	30354	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	965	-2.13	0.88	12	0.31	-1136.00	2738.00	7540	20230420	-67.90	1603	20240206	50.97	3375	-28.30	20240402	1603	50.97	20240206	7540	-67.90	20230420	1603	50.97	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
89	20240416	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	10	2	0.41	66603260	27631	6.15	2435	2445	2390	3165	1705	2435	2410.45	1.14	14762	2721	2577	2506	2362	2291	2542	2327	997	730	2500	1500	5	1	39880949	975	-2.15	0.89	12	0.07	-1136.00	2738.00	7540	20230420	-67.57	1603	20240206	52.53	3375	-27.56	20240402	1603	52.53	20240206	7540	-67.57	20230420	1603	52.53	20240206	1.01	N	060230	2500	997 억	454782	N	N	N	N
90	20240415	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-175	5	-6.70	1106469245	444794	189.48	2615	2650	2435	3390	1830	2610	2487.61	1.24	-31220	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	971	-2.14	0.89	12	1.12	-1136.00	2738.00	7540	20230420	-67.71	1603	20240206	51.90	3375	-27.85	20240402	1603	51.90	20240206	7540	-67.71	20230420	1603	51.90	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
91	20240415	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-155	5	-5.94	1017217655	408248	173.91	2615	2650	2445	3390	1830	2610	2491.67	1.24	-36188	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	979	-2.16	0.90	12	1.02	-1136.00	2738.00	7540	20230420	-67.44	1603	20240206	53.15	3375	-27.26	20240402	1603	53.15	20240206	7540	-67.44	20230420	1603	53.15	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
92	20240415	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-135	5	-5.17	743560095	297088	126.56	2615	2650	2465	3390	1830	2610	2502.83	1.24	-4146	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	987	-2.18	0.90	12	0.74	-1136.00	2738.00	7540	20230420	-67.18	1603	20240206	54.40	3375	-26.67	20240402	1603	54.40	20240206	7540	-67.18	20230420	1603	54.40	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
93	20240415	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-115	5	-4.41	664282445	265135	112.95	2615	2650	2465	3390	1830	2610	2505.45	1.24	2451	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	995	-2.20	0.91	12	0.66	-1136.00	2738.00	7540	20230420	-66.91	1603	20240206	55.65	3375	-26.07	20240402	1603	55.65	20240206	7540	-66.91	20230420	1603	55.65	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
94	20240415	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-120	5	-4.60	618536765	246758	105.12	2615	2650	2465	3390	1830	2610	2506.65	1.24	-2527	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	993	-2.19	0.91	12	0.62	-1136.00	2738.00	7540	20230420	-66.98	1603	20240206	55.33	3375	-26.22	20240402	1603	55.33	20240206	7540	-66.98	20230420	1603	55.33	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
95	20240415	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-125	5	-4.79	561504740	223758	95.32	2615	2650	2465	3390	1830	2610	2509.43	1.24	-3725	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	991	-2.19	0.91	12	0.56	-1136.00	2738.00	7540	20230420	-67.04	1603	20240206	55.02	3375	-26.37	20240402	1603	55.02	20240206	7540	-67.04	20230420	1603	55.02	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
96	20240415	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-110	5	-4.21	416896020	165562	70.53	2615	2650	2465	3390	1830	2610	2518.07	1.24	-9084	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	997	-2.20	0.91	12	0.42	-1136.00	2738.00	7540	20230420	-66.84	1603	20240206	55.96	3375	-25.93	20240402	1603	55.96	20240206	7540	-66.84	20230420	1603	55.96	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
97	20240415	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-95	5	-3.64	90813655	35300	15.04	2615	2650	2515	3390	1830	2610	2572.62	1.24	-17481	2763	2686	2623	2546	2483	2725	2585	997	780	2500	1610	5	1	39880949	1003	-2.21	0.92	12	0.09	-1136.00	2738.00	7540	20230420	-66.64	1603	20240206	56.89	3375	-25.48	20240402	1603	56.89	20240206	7540	-66.64	20230420	1603	56.89	20240206	1.02	N	060230	2500	997 억	494000	N	N	N	N
98	20240412	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	10	2	0.38	609042775	232365	146.12	2585	2700	2560	3380	1820	2600	2621.06	1.22	5538	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1041	-2.30	0.95	12	0.58	-1136.00	2738.00	7540	20230420	-65.38	1603	20240206	62.82	3375	-22.67	20240402	1603	62.82	20240206	7540	-65.38	20230420	1603	62.82	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
99	20240412	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	55	2	2.12	550063675	209973	132.04	2585	2700	2560	3380	1820	2600	2619.69	1.22	2134	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1059	-2.34	0.97	12	0.53	-1136.00	2738.00	7540	20230420	-64.79	1603	20240206	65.63	3375	-21.33	20240402	1603	65.63	20240206	7540	-64.79	20230420	1603	65.63	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
100	20240412	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	60	2	2.31	481733575	184340	115.92	2585	2700	2560	3380	1820	2600	2613.29	1.22	5267	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1061	-2.34	0.97	12	0.46	-1136.00	2738.00	7540	20230420	-64.72	1603	20240206	65.94	3375	-21.19	20240402	1603	65.94	20240206	7540	-64.72	20230420	1603	65.94	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
101	20240412	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	15	2	0.58	331744415	127749	80.33	2585	2670	2560	3380	1820	2600	2596.85	1.22	4387	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1043	-2.30	0.96	12	0.32	-1136.00	2738.00	7540	20230420	-65.32	1603	20240206	63.13	3375	-22.52	20240402	1603	63.13	20240206	7540	-65.32	20230420	1603	63.13	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
102	20240412	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	0	3	0.00	250027370	96529	60.70	2585	2670	2560	3380	1820	2600	2590.18	1.22	-1636	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1037	-2.29	0.95	12	0.24	-1136.00	2738.00	7540	20230420	-65.52	1603	20240206	62.20	3375	-22.96	20240402	1603	62.20	20240206	7540	-65.52	20230420	1603	62.20	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
103	20240412	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	0	3	0.00	209822785	81065	50.98	2585	2670	2560	3380	1820	2600	2588.33	1.22	-1918	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1037	-2.29	0.95	12	0.20	-1136.00	2738.00	7540	20230420	-65.52	1603	20240206	62.20	3375	-22.96	20240402	1603	62.20	20240206	7540	-65.52	20230420	1603	62.20	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
104	20240412	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	5	2	0.19	129126190	49897	31.38	2585	2670	2560	3380	1820	2600	2587.85	1.22	-381	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1039	-2.29	0.95	12	0.13	-1136.00	2738.00	7540	20230420	-65.45	1603	20240206	62.51	3375	-22.81	20240402	1603	62.51	20240206	7540	-65.45	20230420	1603	62.51	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
105	20240412	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	50	2	1.92	22120230	8527	5.36	2585	2670	2580	3380	1820	2600	2594.14	1.22	2756	2690	2645	2590	2545	2490	2667	2567	997	780	2500	1610	5	1	39880949	1057	-2.33	0.97	12	0.02	-1136.00	2738.00	7540	20230420	-64.85	1603	20240206	65.32	3375	-21.48	20240402	1603	65.32	20240206	7540	-64.85	20230420	1603	65.32	20240206	1.05	N	060230	2500	997 억	488462	N	N	N	N
106	20240411	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-5	5	-0.19	409128310	158093	68.60	2565	2635	2535	3385	1825	2605	2587.90	1.17	23284	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1031	-2.29	0.95	12	0.40	-1136.00	2738.00	7540	20230420	-65.52	1603	20240206	62.20	3375	-22.96	20240402	1603	62.20	20240206	7540	-65.52	20230420	1603	62.20	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
107	20240411	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	0	3	0.00	344671685	133313	57.85	2565	2635	2535	3385	1825	2605	2585.43	1.17	20737	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1033	-2.29	0.95	12	0.34	-1136.00	2738.00	7540	20230420	-65.45	1603	20240206	62.51	3375	-22.81	20240402	1603	62.51	20240206	7540	-65.45	20230420	1603	62.51	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
108	20240411	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	0	3	0.00	274982205	106571	46.24	2565	2635	2535	3385	1825	2605	2580.27	1.17	16455	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1033	-2.29	0.95	12	0.27	-1136.00	2738.00	7540	20230420	-65.45	1603	20240206	62.51	3375	-22.81	20240402	1603	62.51	20240206	7540	-65.45	20230420	1603	62.51	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
109	20240411	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	5	2	0.19	248956430	96570	41.90	2565	2635	2535	3385	1825	2605	2577.99	1.17	15570	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1035	-2.30	0.95	12	0.24	-1136.00	2738.00	7540	20230420	-65.38	1603	20240206	62.82	3375	-22.67	20240402	1603	62.82	20240206	7540	-65.38	20230420	1603	62.82	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
110	20240411	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-15	5	-0.58	192467905	74894	32.50	2565	2605	2535	3385	1825	2605	2569.87	1.17	7250	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1027	-2.28	0.95	12	0.19	-1136.00	2738.00	7540	20230420	-65.65	1603	20240206	61.57	3375	-23.26	20240402	1603	61.57	20240206	7540	-65.65	20230420	1603	61.57	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
111	20240411	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-30	5	-1.15	179310015	69820	30.30	2565	2605	2535	3385	1825	2605	2568.18	1.17	7170	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1021	-2.27	0.94	12	0.18	-1136.00	2738.00	7540	20230420	-65.85	1603	20240206	60.64	3375	-23.70	20240402	1603	60.64	20240206	7540	-65.85	20230420	1603	60.64	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
112	20240411	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-20	5	-0.77	128216135	50037	21.71	2565	2605	2535	3385	1825	2605	2562.43	1.17	4909	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1025	-2.28	0.94	12	0.13	-1136.00	2738.00	7540	20230420	-65.72	1603	20240206	61.26	3375	-23.41	20240402	1603	61.26	20240206	7540	-65.72	20230420	1603	61.26	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
113	20240411	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-45	5	-1.73	19947390	7769	3.37	2565	2600	2555	3385	1825	2605	2567.56	1.17	-2031	2811	2707	2651	2547	2491	2680	2520	991	780	2500	1610	5	1	39640949	1015	-2.25	0.93	12	0.02	-1136.00	2738.00	7540	20230420	-66.05	1603	20240206	59.70	3375	-24.15	20240402	1603	59.70	20240206	7540	-66.05	20230420	1603	59.70	20240206	1.09	N	060230	2500	991 억	463905	N	N	N	N
114	20240409	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-20	5	-0.76	602365175	228020	54.51	2625	2755	2595	3410	1840	2625	2641.77	1.16	4573	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1033	-2.29	0.95	12	0.58	-1136.00	2738.00	7540	20230420	-65.45	1603	20240206	62.51	3375	-22.81	20240402	1603	62.51	20240206	7540	-65.45	20230420	1603	62.51	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
115	20240409	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	552460515	208840	49.93	2625	2755	2595	3410	1840	2625	2645.39	1.16	3249	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1035	-2.30	0.95	12	0.53	-1136.00	2738.00	7540	20230420	-65.38	1603	20240206	62.82	3375	-22.67	20240402	1603	62.82	20240206	7540	-65.38	20230420	1603	62.82	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
116	20240409	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-25	5	-0.95	460533620	173552	41.49	2625	2755	2595	3410	1840	2625	2653.59	1.16	-5695	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1031	-2.29	0.95	12	0.44	-1136.00	2738.00	7540	20230420	-65.52	1603	20240206	62.20	3375	-22.96	20240402	1603	62.20	20240206	7540	-65.52	20230420	1603	62.20	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
117	20240409	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-10	5	-0.38	420365965	158171	37.82	2625	2755	2595	3410	1840	2625	2657.69	1.16	-7635	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1037	-2.30	0.96	12	0.40	-1136.00	2738.00	7540	20230420	-65.32	1603	20240206	63.13	3375	-22.52	20240402	1603	63.13	20240206	7540	-65.32	20230420	1603	63.13	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
118	20240409	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	361497085	135595	32.42	2625	2755	2595	3410	1840	2625	2666.04	1.16	-11134	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1035	-2.30	0.95	12	0.34	-1136.00	2738.00	7540	20230420	-65.38	1603	20240206	62.82	3375	-22.67	20240402	1603	62.82	20240206	7540	-65.38	20230420	1603	62.82	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
119	20240409	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-5	5	-0.19	310277765	115938	27.72	2625	2755	2620	3410	1840	2625	2676.28	1.16	-14702	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1039	-2.31	0.96	12	0.29	-1136.00	2738.00	7540	20230420	-65.25	1603	20240206	63.44	3375	-22.37	20240402	1603	63.44	20240206	7540	-65.25	20230420	1603	63.44	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
120	20240409	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	70	2	2.67	217015150	80750	19.31	2625	2755	2625	3410	1840	2625	2687.57	1.16	2583	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1068	-2.37	0.98	12	0.20	-1136.00	2738.00	7540	20230420	-64.26	1603	20240206	68.12	3375	-20.15	20240402	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
121	20240409	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	35	2	1.33	29872575	11345	2.71	2625	2660	2625	3410	1840	2625	2633.17	1.16	8010	2901	2762	2681	2542	2461	2722	2502	991	785	2500	1620	5	1	39640949	1054	-2.34	0.97	12	0.03	-1136.00	2738.00	7540	20230420	-64.72	1603	20240206	65.94	3375	-21.19	20240402	1603	65.94	20240206	7540	-64.72	20230420	1603	65.94	20240206	1.17	N	060230	2500	991 억	458621	N	N	N	N
122	20240408	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-45	5	-1.69	1118409555	416647	78.06	2670	2820	2600	3470	1870	2670	2684.38	1.19	-19614	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1041	-2.31	0.96	12	1.05	-1136.00	2738.00	7540	20230420	-65.19	1603	20240206	63.76	3375	-22.22	20240402	1603	63.76	20240206	7540	-65.19	20230420	1603	63.76	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
123	20240408	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-50	5	-1.87	993259210	369006	69.13	2670	2820	2600	3470	1870	2670	2691.72	1.19	-29472	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1039	-2.31	0.96	12	0.93	-1136.00	2738.00	7540	20230420	-65.25	1603	20240206	63.44	3375	-22.37	20240402	1603	63.44	20240206	7540	-65.25	20230420	1603	63.44	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
124	20240408	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-35	5	-1.31	904493990	335157	62.79	2670	2820	2600	3470	1870	2670	2698.72	1.19	-34249	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1045	-2.32	0.96	12	0.85	-1136.00	2738.00	7540	20230420	-65.05	1603	20240206	64.38	3375	-21.93	20240402	1603	64.38	20240206	7540	-65.05	20230420	1603	64.38	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
125	20240408	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	0	3	0.00	829117050	306742	57.47	2670	2820	2600	3470	1870	2670	2702.98	1.19	-33060	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1058	-2.35	0.98	12	0.77	-1136.00	2738.00	7540	20230420	-64.59	1603	20240206	66.56	3375	-20.89	20240402	1603	66.56	20240206	7540	-64.59	20230420	1603	66.56	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
126	20240408	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	25	2	0.94	793336860	293375	54.97	2670	2820	2600	3470	1870	2670	2704.17	1.19	-31726	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1068	-2.37	0.98	12	0.74	-1136.00	2738.00	7540	20230420	-64.26	1603	20240206	68.12	3375	-20.15	20240402	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
127	20240408	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	25	2	0.94	671576735	248174	46.50	2670	2820	2600	3470	1870	2670	2706.07	1.19	-37299	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1068	-2.37	0.98	12	0.63	-1136.00	2738.00	7540	20230420	-64.26	1603	20240206	68.12	3375	-20.15	20240402	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
128	20240408	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	140	2	5.24	485383895	180507	33.82	2670	2820	2600	3470	1870	2670	2689.00	1.19	-8433	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1114	-2.47	1.03	12	0.46	-1136.00	2738.00	7540	20230420	-62.73	1603	20240206	75.30	3375	-16.74	20240402	1603	75.30	20240206	7540	-62.73	20230420	1603	75.30	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
129	20240408	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	84939480	31556	5.91	2670	2745	2670	3470	1870	2670	2691.71	1.19	-7414	2823	2746	2693	2616	2563	2720	2590	991	800	2500	1650	5	1	39640949	1066	-2.37	0.98	12	0.08	-1136.00	2738.00	7540	20230420	-64.32	1603	20240206	67.81	3375	-20.30	20240402	1603	67.81	20240206	7540	-64.32	20230420	1603	67.81	20240206	1.20	N	060230	2500	991 억	471082	N	N	N	N
130	20240405	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-120	5	-4.30	1413452295	523833	93.91	2760	2770	2640	3625	1955	2790	2698.32	0.95	96943	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1058	-2.35	0.98	12	1.32	-1136.00	2738.00	7540	20230420	-64.59	1603	20240206	66.56	3375	-20.89	20240402	1603	66.56	20240206	7540	-64.59	20230420	1603	66.56	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
131	20240405	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-80	5	-2.87	1162904010	430445	77.17	2760	2770	2640	3625	1955	2790	2701.63	0.95	69969	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1074	-2.39	0.99	12	1.09	-1136.00	2738.00	7540	20230420	-64.06	1603	20240206	69.06	3375	-19.70	20240402	1603	69.06	20240206	7540	-64.06	20230420	1603	69.06	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
132	20240405	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-65	5	-2.33	1017004185	376379	67.47	2760	2770	2640	3625	1955	2790	2702.07	0.95	49472	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1080	-2.40	1.00	12	0.95	-1136.00	2738.00	7540	20230420	-63.86	1603	20240206	69.99	3375	-19.26	20240402	1603	69.99	20240206	7540	-63.86	20230420	1603	69.99	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
133	20240405	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-70	5	-2.51	915617275	338995	60.77	2760	2770	2640	3625	1955	2790	2700.98	0.95	47408	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1078	-2.39	0.99	12	0.86	-1136.00	2738.00	7540	20230420	-63.93	1603	20240206	69.68	3375	-19.41	20240402	1603	69.68	20240206	7540	-63.93	20230420	1603	69.68	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
134	20240405	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-40	5	-1.43	883134515	327109	58.64	2760	2770	2640	3625	1955	2790	2699.82	0.95	47892	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1090	-2.42	1.00	12	0.83	-1136.00	2738.00	7540	20230420	-63.53	1603	20240206	71.55	3375	-18.52	20240402	1603	71.55	20240206	7540	-63.53	20230420	1603	71.55	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
135	20240405	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-90	5	-3.23	725993900	269629	48.34	2760	2760	2640	3625	1955	2790	2692.57	0.95	42055	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1070	-2.38	0.99	12	0.68	-1136.00	2738.00	7540	20230420	-64.19	1603	20240206	68.43	3375	-20.00	20240402	1603	68.43	20240206	7540	-64.19	20230420	1603	68.43	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
136	20240405	100429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-75	5	-2.69	561210390	208409	37.36	2760	2760	2640	3625	1955	2790	2692.83	0.95	45110	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1076	-2.39	0.99	12	0.53	-1136.00	2738.00	7540	20230420	-63.99	1603	20240206	69.37	3375	-19.56	20240402	1603	69.37	20240206	7540	-63.99	20230420	1603	69.37	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
137	20240405	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-80	5	-2.87	96877480	35506	6.37	2760	2760	2700	3625	1955	2790	2728.48	0.95	5304	3050	2920	2855	2725	2660	2887	2692	991	835	2500	1720	5	1	39640949	1074	-2.39	0.99	12	0.09	-1136.00	2738.00	7540	20230420	-64.06	1603	20240206	69.06	3375	-19.70	20240402	1603	69.06	20240206	7540	-64.06	20230420	1603	69.06	20240206	1.28	N	060230	2500	991 억	374760	N	N	N	N
138	20240404	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-165	5	-5.58	1524621740	535775	32.69	2960	2985	2790	3840	2070	2955	2845.52	0.94	3247	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1106	-2.46	1.02	12	1.35	-1136.00	2738.00	7540	20230420	-63.00	1603	20240206	74.05	3375	-17.33	20240402	1603	74.05	20240206	7540	-63.00	20230420	1603	74.05	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
139	20240404	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-150	5	-5.08	1388873030	487309	29.73	2960	2985	2800	3840	2070	2955	2849.84	0.94	6749	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1112	-2.47	1.02	12	1.23	-1136.00	2738.00	7540	20230420	-62.80	1603	20240206	74.98	3375	-16.89	20240402	1603	74.98	20240206	7540	-62.80	20230420	1603	74.98	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
140	20240404	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-125	5	-4.23	1249757960	437929	26.72	2960	2985	2800	3840	2070	2955	2853.52	0.94	12838	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1122	-2.49	1.03	12	1.10	-1136.00	2738.00	7540	20230420	-62.47	1603	20240206	76.54	3375	-16.15	20240402	1603	76.54	20240206	7540	-62.47	20230420	1603	76.54	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
141	20240404	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-150	5	-5.08	1190168480	416828	25.43	2960	2985	2800	3840	2070	2955	2855.02	0.94	13777	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1112	-2.47	1.02	12	1.05	-1136.00	2738.00	7540	20230420	-62.80	1603	20240206	74.98	3375	-16.89	20240402	1603	74.98	20240206	7540	-62.80	20230420	1603	74.98	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
142	20240404	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-135	5	-4.57	1058979060	370114	22.58	2960	2985	2810	3840	2070	2955	2860.93	0.94	21861	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1118	-2.48	1.03	12	0.93	-1136.00	2738.00	7540	20230420	-62.60	1603	20240206	75.92	3375	-16.44	20240402	1603	75.92	20240206	7540	-62.60	20230420	1603	75.92	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
143	20240404	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-125	5	-4.23	895315750	312184	19.04	2960	2985	2815	3840	2070	2955	2867.59	0.94	23406	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1122	-2.49	1.03	12	0.79	-1136.00	2738.00	7540	20230420	-62.47	1603	20240206	76.54	3375	-16.15	20240402	1603	76.54	20240206	7540	-62.47	20230420	1603	76.54	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
144	20240404	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-115	5	-3.89	578246615	200245	12.22	2960	2985	2820	3840	2070	2955	2887.31	0.94	8234	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1126	-2.50	1.04	12	0.51	-1136.00	2738.00	7540	20230420	-62.33	1603	20240206	77.17	3375	-15.85	20240402	1603	77.17	20240206	7540	-62.33	20230420	1603	77.17	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
145	20240404	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-35	5	-1.18	50005520	17011	1.04	2960	2980	2880	3840	2070	2955	2938.48	0.94	-1429	3425	3190	2965	2730	2505	3077	2617	991	885	2500	1830	5	1	39640949	1158	-2.57	1.07	12	0.04	-1136.00	2738.00	7540	20230420	-61.27	1603	20240206	82.16	3375	-13.48	20240402	1603	82.16	20240206	7540	-61.27	20230420	1603	82.16	20240206	1.21	N	060230	2500	991 억	371513	N	N	N	N
146	20240403	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-100	5	-3.27	4831469585	1629164	82.20	3020	3200	2740	3970	2140	3055	2965.61	1.44	-210403	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1166	-2.60	1.08	12	4.13	-1136.00	2738.00	7540	20230420	-60.81	1603	20240206	84.34	3375	-12.44	20240402	1603	84.34	20240206	7540	-60.81	20230420	1603	84.34	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
147	20240403	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-75	5	-2.45	4493449550	1515289	76.46	3020	3200	2740	3970	2140	3055	2965.40	1.44	-187748	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1176	-2.62	1.09	12	3.84	-1136.00	2738.00	7540	20230420	-60.48	1603	20240206	85.90	3375	-11.70	20240402	1603	85.90	20240206	7540	-60.48	20230420	1603	85.90	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
148	20240403	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-205	5	-6.71	3706637035	1241599	62.65	3020	3200	2740	3970	2140	3055	2985.37	1.44	-125493	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1124	-2.51	1.04	12	3.15	-1136.00	2738.00	7540	20230420	-62.20	1603	20240206	77.79	3375	-15.56	20240402	1603	77.79	20240206	7540	-62.20	20230420	1603	77.79	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
149	20240403	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-155	5	-5.07	2669315415	886878	44.75	3020	3200	2740	3970	2140	3055	3009.78	1.44	-46372	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1144	-2.55	1.06	12	2.25	-1136.00	2738.00	7540	20230420	-61.54	1603	20240206	80.91	3375	-14.07	20240402	1603	80.91	20240206	7540	-61.54	20230420	1603	80.91	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
150	20240403	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	50	2	1.64	1227201160	403366	20.35	3020	3130	2940	3970	2140	3055	3042.40	1.44	-5183	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1225	-2.73	1.13	12	1.02	-1136.00	2738.00	7540	20230420	-58.82	1603	20240206	93.70	3375	-8.00	20240402	1603	93.70	20240206	7540	-58.82	20230420	1603	93.70	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
151	20240403	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	0	3	0.00	957333290	316316	15.96	3020	3130	2940	3970	2140	3055	3026.50	1.44	-26134	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1205	-2.69	1.12	12	0.80	-1136.00	2738.00	7540	20230420	-59.48	1603	20240206	90.58	3375	-9.48	20240402	1603	90.58	20240206	7540	-59.48	20230420	1603	90.58	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
152	20240403	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-10	5	-0.33	605856850	202055	10.20	3020	3060	2940	3970	2140	3055	2998.44	1.44	-9052	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1201	-2.68	1.11	12	0.51	-1136.00	2738.00	7540	20230420	-59.62	1603	20240206	89.96	3375	-9.78	20240402	1603	89.96	20240206	7540	-59.62	20230420	1603	89.96	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
153	20240403	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-5	5	-0.16	64977615	21540	1.09	3020	3050	3000	3970	2140	3055	3016.35	1.44	1417	3571	3312	3116	2857	2661	3442	2987	986	915	2500	1890	5	1	39448949	1203	-2.68	1.11	12	0.05	-1136.00	2738.00	7540	20230420	-59.55	1603	20240206	90.27	3375	-9.63	20240402	1603	90.27	20240206	7540	-59.55	20230420	1603	90.27	20240206	1.28	N	060230	2500	986 억	569080	N	N	N	N
154	20240402	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	55	2	1.83	6298251030	1977400	359.87	2970	3375	2920	3900	2100	3000	3185.17	1.40	29370	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1205	-2.69	1.12	12	5.01	-1136.00	2738.00	7540	20230420	-59.48	1603	20240206	90.58	3375	-9.48	20240402	1603	90.58	20240206	7540	-59.48	20230420	1603	90.58	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
155	20240402	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	6207752040	1947827	354.49	2970	3375	2920	3900	2100	3000	3187.01	1.40	32867	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1201	-2.68	1.11	12	4.94	-1136.00	2738.00	7540	20230420	-59.62	1603	20240206	89.96	3375	-9.78	20240402	1603	89.96	20240206	7540	-59.62	20230420	1603	89.96	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
156	20240402	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	5953520275	1864540	339.33	2970	3375	2920	3900	2100	3000	3193.02	1.40	36839	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1201	-2.68	1.11	12	4.73	-1136.00	2738.00	7540	20230420	-59.62	1603	20240206	89.96	3375	-9.78	20240402	1603	89.96	20240206	7540	-59.62	20230420	1603	89.96	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
157	20240402	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	95	2	3.17	5604722785	1750799	318.63	2970	3375	2920	3900	2100	3000	3201.24	1.40	28266	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1221	-2.72	1.13	12	4.44	-1136.00	2738.00	7540	20230420	-58.95	1603	20240206	93.08	3375	-8.30	20240402	1603	93.08	20240206	7540	-58.95	20230420	1603	93.08	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
158	20240402	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	180	2	6.00	1562710885	505721	92.04	2970	3245	2920	3900	2100	3000	3090.07	1.40	8779	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1254	-2.80	1.16	12	1.28	-1136.00	2738.00	7540	20230420	-57.82	1603	20240206	98.38	3350	-5.07	20240325	1603	98.38	20240206	7540	-57.82	20230420	1603	98.38	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
159	20240402	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	65	2	2.17	693367465	230027	41.86	2970	3100	2920	3900	2100	3000	3014.29	1.40	-12725	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1209	-2.70	1.12	12	0.58	-1136.00	2738.00	7540	20230420	-59.35	1603	20240206	91.20	3350	-8.51	20240325	1603	91.20	20240206	7540	-59.35	20230420	1603	91.20	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
160	20240402	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	35	2	1.17	459549175	153671	27.97	2970	3045	2920	3900	2100	3000	2990.47	1.40	-9027	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1197	-2.67	1.11	12	0.39	-1136.00	2738.00	7540	20230420	-59.75	1603	20240206	89.33	3350	-9.40	20240325	1603	89.33	20240206	7540	-59.75	20230420	1603	89.33	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
161	20240402	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	5	2	0.17	64286330	21350	3.89	2970	3035	2970	3900	2100	3000	3011.07	1.40	-5184	3233	3116	3033	2916	2833	3075	2875	986	900	2500	1860	5	1	39448949	1185	-2.65	1.10	12	0.05	-1136.00	2738.00	7540	20230420	-60.15	1603	20240206	87.46	3350	-10.30	20240325	1603	87.46	20240206	7540	-60.15	20230420	1603	87.46	20240206	1.29	N	060230	2500	986 억	553299	N	N	N	N
162	20240401	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-125	5	-4.00	1638726325	542379	93.77	3135	3150	2950	4060	2190	3125	3021.38	1.35	19737	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1183	-5.32	0.83	12	1.37	-564.00	3595.00	7540	20230420	-60.21	1603	20240206	87.15	3350	-10.45	20240325	1603	87.15	20240206	7540	-60.21	20230420	1603	87.15	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
163	20240401	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-105	5	-3.36	1441671820	476773	82.43	3135	3150	2950	4060	2190	3125	3023.81	1.35	31324	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1191	-5.35	0.84	12	1.21	-564.00	3595.00	7540	20230420	-59.95	1603	20240206	88.40	3350	-9.85	20240325	1603	88.40	20240206	7540	-59.95	20230420	1603	88.40	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
164	20240401	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-105	5	-3.36	1366244700	451762	78.10	3135	3150	2950	4060	2190	3125	3024.26	1.35	35524	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1191	-5.35	0.84	12	1.15	-564.00	3595.00	7540	20230420	-59.95	1603	20240206	88.40	3350	-9.85	20240325	1603	88.40	20240206	7540	-59.95	20230420	1603	88.40	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
165	20240401	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-85	5	-2.72	1283110740	424217	73.34	3135	3150	2950	4060	2190	3125	3024.66	1.35	36565	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1199	-5.39	0.85	12	1.08	-564.00	3595.00	7540	20230420	-59.68	1603	20240206	89.64	3350	-9.25	20240325	1603	89.64	20240206	7540	-59.68	20230420	1603	89.64	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
166	20240401	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-120	5	-3.84	1161203410	383609	66.32	3135	3150	2950	4060	2190	3125	3027.05	1.35	33861	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1185	-5.33	0.84	12	0.97	-564.00	3595.00	7540	20230420	-60.15	1603	20240206	87.46	3350	-10.30	20240325	1603	87.46	20240206	7540	-60.15	20230420	1603	87.46	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
167	20240401	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-125	5	-4.00	1091762335	360494	62.32	3135	3150	2950	4060	2190	3125	3028.52	1.35	33989	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1183	-5.32	0.83	12	0.91	-564.00	3595.00	7540	20230420	-60.21	1603	20240206	87.15	3350	-10.45	20240325	1603	87.15	20240206	7540	-60.21	20230420	1603	87.15	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
168	20240401	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-100	5	-3.20	720550200	237082	40.99	3135	3150	2950	4060	2190	3125	3039.24	1.35	32132	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1193	-5.36	0.84	12	0.60	-564.00	3595.00	7540	20230420	-59.88	1603	20240206	88.71	3350	-9.70	20240325	1603	88.71	20240206	7540	-59.88	20230420	1603	88.71	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N
169	20240401	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	5	2	0.16	74151460	23614	4.08	3135	3150	3130	4060	2190	3125	3140.15	1.35	-5387	3368	3246	3163	3041	2958	3205	3000	986	935	2500	1930	5	1	39448949	1235	-5.55	0.87	12	0.06	-564.00	3595.00	7540	20230420	-58.49	1603	20240206	95.26	3350	-6.57	20240325	1603	95.26	20240206	7540	-58.49	20230420	1603	95.26	20240206	1.29	N	060230	2500	986 억	532803	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History