KissMeData/196700/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-6	5	-0.35	73704473	43341	73.59	1705	1711	1688	2215	1194	1705	1700.57	0.89	5647	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	244	24.27	0.71	12	0.30	70.00	2378.00	2800	20230621	-39.32	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	2800	-39.32	20230621	1605	5.86	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
3	20240430	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	3	2	0.18	72781667	42798	72.67	1705	1711	1688	2215	1194	1705	1700.59	0.89	5279	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	245	24.40	0.72	12	0.30	70.00	2378.00	2800	20230621	-39.00	1605	20240129	6.42	1960	-12.86	20240108	1605	6.42	20240129	2800	-39.00	20230621	1605	6.42	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
4	20240430	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	1	2	0.06	66943977	39371	66.85	1705	1711	1688	2215	1194	1705	1700.34	0.89	5806	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	245	24.37	0.72	12	0.27	70.00	2378.00	2800	20230621	-39.07	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2800	-39.07	20230621	1605	6.29	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
5	20240430	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-10	5	-0.59	64027079	37654	63.93	1705	1711	1688	2215	1194	1705	1700.41	0.89	5890	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	243	24.21	0.71	12	0.26	70.00	2378.00	2800	20230621	-39.46	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	2800	-39.46	20230621	1605	5.61	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
6	20240430	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-7	5	-0.41	58043991	34128	57.95	1705	1711	1688	2215	1194	1705	1700.77	0.89	5133	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	244	24.26	0.71	12	0.24	70.00	2378.00	2800	20230621	-39.36	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2800	-39.36	20230621	1605	5.79	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
7	20240430	110953	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-1	5	-0.06	53893023	31688	53.80	1705	1711	1688	2215	1194	1705	1700.74	0.89	5065	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	245	24.34	0.72	12	0.22	70.00	2378.00	2800	20230621	-39.14	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	2800	-39.14	20230621	1605	6.17	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
8	20240430	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-7	5	-0.41	45898343	26983	45.81	1705	1711	1688	2215	1194	1705	1701.01	0.89	5007	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	244	24.26	0.71	12	0.19	70.00	2378.00	2800	20230621	-39.36	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2800	-39.36	20230621	1605	5.79	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
9	20240430	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	2	2	0.12	18041224	10579	17.96	1705	1711	1704	2215	1194	1705	1705.38	0.89	176	1725	1715	1702	1692	1679	1720	1697	72	510	500	1120	1	1	14364144	245	24.39	0.72	12	0.07	70.00	2378.00	2800	20230621	-39.04	1605	20240129	6.36	1960	-12.91	20240108	1605	6.36	20240129	2800	-39.04	20230621	1605	6.36	20240129	0.42	N	196700	500	71 억	127861	N	N	N	N
10	20240429	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-1	5	-0.06	100109459	58886	239.52	1689	1712	1689	2215	1195	1706	1700.02	0.87	1643	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	245	24.36	0.72	12	0.41	70.00	2378.00	2800	20230621	-39.11	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	2800	-39.11	20230621	1605	6.23	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
11	20240429	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	1	2	0.06	99788856	58698	238.76	1689	1712	1689	2215	1195	1706	1700.00	0.87	1637	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	245	24.39	0.72	12	0.41	70.00	2378.00	2800	20230621	-39.04	1605	20240129	6.36	1960	-12.91	20240108	1605	6.36	20240129	2800	-39.04	20230621	1605	6.36	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
12	20240429	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	1	2	0.06	73583057	43287	176.07	1689	1712	1689	2215	1195	1706	1699.84	0.87	1358	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	245	24.39	0.72	12	0.30	70.00	2378.00	2800	20230621	-39.04	1605	20240129	6.36	1960	-12.91	20240108	1605	6.36	20240129	2800	-39.04	20230621	1605	6.36	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
13	20240429	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-2	5	-0.12	69148516	40684	165.48	1689	1712	1689	2215	1195	1706	1699.60	0.87	542	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	245	24.34	0.72	12	0.28	70.00	2378.00	2800	20230621	-39.14	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	2800	-39.14	20230621	1605	6.17	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
14	20240429	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-8	5	-0.47	63794753	37537	152.68	1689	1712	1689	2215	1195	1706	1699.46	0.87	478	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	244	24.26	0.71	12	0.26	70.00	2378.00	2800	20230621	-39.36	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2800	-39.36	20230621	1605	5.79	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
15	20240429	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-3	5	-0.18	50691271	29836	121.36	1689	1712	1689	2215	1195	1706	1698.92	0.87	-107	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	245	24.33	0.72	12	0.21	70.00	2378.00	2800	20230621	-39.18	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	2800	-39.18	20230621	1605	6.11	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
16	20240429	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-9	5	-0.53	20344172	12007	48.84	1689	1706	1689	2215	1195	1706	1694.02	0.87	232	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	244	24.24	0.71	12	0.08	70.00	2378.00	2800	20230621	-39.39	1605	20240129	5.73	1960	-13.42	20240108	1605	5.73	20240129	2800	-39.39	20230621	1605	5.73	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
17	20240429	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-16	5	-0.94	6507136	3849	15.66	1689	1706	1689	2215	1195	1706	1689.13	0.87	-336	1738	1721	1713	1696	1688	1718	1693	72	509	500	1120	1	1	14364144	243	24.14	0.71	12	0.03	70.00	2378.00	2800	20230621	-39.64	1605	20240129	5.30	1960	-13.78	20240108	1605	5.30	20240129	2800	-39.64	20230621	1605	5.30	20240129	0.44	N	196700	500	71 억	125501	N	N	N	N
18	20240426	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-15	5	-0.87	42101521	24584	143.56	1721	1730	1705	2235	1205	1721	1712.56	0.88	-432	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	245	24.37	0.72	12	0.17	70.00	2378.00	2800	20230621	-39.07	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2800	-39.07	20230621	1605	6.29	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
19	20240426	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-16	5	-0.93	38598242	22530	131.56	1721	1730	1705	2235	1205	1721	1713.19	0.88	-385	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	245	24.36	0.72	12	0.16	70.00	2378.00	2800	20230621	-39.11	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	2800	-39.11	20230621	1605	6.23	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
20	20240426	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-15	5	-0.87	35295789	20594	120.26	1721	1730	1705	2235	1205	1721	1713.89	0.88	-176	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	245	24.37	0.72	12	0.14	70.00	2378.00	2800	20230621	-39.07	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2800	-39.07	20230621	1605	6.29	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
21	20240426	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-15	5	-0.87	33330242	19442	113.53	1721	1730	1705	2235	1205	1721	1714.34	0.88	-176	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	245	24.37	0.72	12	0.14	70.00	2378.00	2800	20230621	-39.07	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2800	-39.07	20230621	1605	6.29	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
22	20240426	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	-14	5	-0.81	28839468	16810	98.16	1721	1730	1705	2235	1205	1721	1715.61	0.88	-69	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	245	24.39	0.72	12	0.12	70.00	2378.00	2800	20230621	-39.04	1605	20240129	6.36	1960	-12.91	20240108	1605	6.36	20240129	2800	-39.04	20230621	1605	6.36	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
23	20240426	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	-8	5	-0.46	17297791	10054	58.71	1721	1730	1711	2235	1205	1721	1720.49	0.88	96	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	246	24.47	0.72	12	0.07	70.00	2378.00	2800	20230621	-38.82	1605	20240129	6.73	1960	-12.60	20240108	1605	6.73	20240129	2800	-38.82	20230621	1605	6.73	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
24	20240426	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	0	3	0.00	14893284	8651	50.52	1721	1730	1721	2235	1205	1721	1721.57	0.88	92	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.06	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
25	20240426	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	1	2	0.06	2425893	1409	8.23	1721	1730	1721	2235	1205	1721	1721.71	0.88	49	1741	1731	1724	1714	1707	1736	1719	72	514	500	1130	1	1	14364144	247	24.60	0.72	12	0.01	70.00	2378.00	2800	20230621	-38.50	1605	20240129	7.29	1960	-12.14	20240108	1605	7.29	20240129	2800	-38.50	20230621	1605	7.29	20240129	0.44	N	196700	500	71 억	125780	N	N	N	N
26	20240425	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	29455522	17125	94.84	1717	1734	1717	2230	1202	1716	1720.13	0.87	684	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.12	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
27	20240425	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	28157888	16371	90.66	1717	1734	1717	2230	1202	1716	1720.09	0.87	713	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.11	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
28	20240425	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	26969618	15681	86.84	1717	1734	1717	2230	1202	1716	1720.00	0.87	1130	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.11	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
29	20240425	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	8	2	0.47	25103099	14598	80.84	1717	1734	1717	2230	1202	1716	1719.73	0.87	735	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	248	24.63	0.72	12	0.10	70.00	2378.00	2800	20230621	-38.43	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2800	-38.43	20230621	1605	7.41	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
30	20240425	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	3	2	0.17	23310798	13559	75.09	1717	1724	1717	2230	1202	1716	1719.32	0.87	709	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.56	0.72	12	0.09	70.00	2378.00	2800	20230621	-38.61	1605	20240129	7.10	1960	-12.30	20240108	1605	7.10	20240129	2800	-38.61	20230621	1605	7.10	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
31	20240425	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	3	2	0.17	15067307	8765	48.54	1717	1724	1717	2230	1202	1716	1719.18	0.87	458	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.56	0.72	12	0.06	70.00	2378.00	2800	20230621	-38.61	1605	20240129	7.10	1960	-12.30	20240108	1605	7.10	20240129	2800	-38.61	20230621	1605	7.10	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
32	20240425	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	13046655	7590	42.03	1717	1724	1717	2230	1202	1716	1719.10	0.87	458	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.05	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
33	20240425	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	2	2	0.12	2052900	1195	6.62	1717	1724	1717	2230	1202	1716	1718.95	0.87	-70	1734	1724	1720	1710	1706	1723	1709	72	514	500	1130	1	1	14364144	247	24.54	0.72	12	0.01	70.00	2378.00	2800	20230621	-38.64	1605	20240129	7.04	1960	-12.35	20240108	1605	7.04	20240129	2800	-38.64	20230621	1605	7.04	20240129	0.45	N	196700	500	71 억	124679	N	N	N	N
34	20240424	160925	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	0	3	0.00	31069270	18057	60.41	1717	1730	1716	2230	1202	1716	1720.62	0.86	1093	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	246	24.51	0.72	12	0.13	70.00	2378.00	2800	20230621	-38.71	1605	20240129	6.92	1960	-12.45	20240108	1605	6.92	20240129	2800	-38.71	20230621	1605	6.92	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
35	20240424	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	8	2	0.47	27439199	15942	53.34	1717	1730	1717	2230	1202	1716	1721.19	0.86	932	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.63	0.72	12	0.11	70.00	2378.00	2800	20230621	-38.43	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2800	-38.43	20230621	1605	7.41	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
36	20240424	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	8	2	0.47	24360044	14156	47.36	1717	1730	1717	2230	1202	1716	1720.83	0.86	518	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.63	0.72	12	0.10	70.00	2378.00	2800	20230621	-38.43	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2800	-38.43	20230621	1605	7.41	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
37	20240424	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	21263833	12360	41.35	1717	1730	1717	2230	1202	1716	1720.37	0.86	518	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	247	24.59	0.72	12	0.09	70.00	2378.00	2800	20230621	-38.54	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2800	-38.54	20230621	1605	7.23	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
38	20240424	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	8	2	0.47	20249425	11771	39.38	1717	1730	1717	2230	1202	1716	1720.28	0.86	412	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.63	0.72	12	0.08	70.00	2378.00	2800	20230621	-38.43	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2800	-38.43	20230621	1605	7.41	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
39	20240424	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	8	2	0.47	16471854	9580	32.05	1717	1730	1717	2230	1202	1716	1719.40	0.86	412	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.63	0.72	12	0.07	70.00	2378.00	2800	20230621	-38.43	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2800	-38.43	20230621	1605	7.41	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
40	20240424	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	9	2	0.52	10816404	6290	21.04	1717	1730	1717	2230	1202	1716	1719.62	0.86	412	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.64	0.73	12	0.04	70.00	2378.00	2800	20230621	-38.39	1605	20240129	7.48	1960	-11.99	20240108	1605	7.48	20240129	2800	-38.39	20230621	1605	7.48	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
41	20240424	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	14	2	0.82	2206941	1278	4.28	1717	1730	1717	2230	1202	1716	1726.87	0.86	183	1782	1749	1731	1698	1680	1765	1714	72	514	500	1130	1	1	14364144	248	24.71	0.73	12	0.01	70.00	2378.00	2800	20230621	-38.21	1605	20240129	7.79	1960	-11.73	20240108	1605	7.79	20240129	2800	-38.21	20230621	1605	7.79	20240129	0.45	N	196700	500	71 억	123586	N	N	N	N
42	20240423	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-9	5	-0.52	51697695	29883	56.37	1713	1764	1713	2240	1208	1725	1730.01	0.86	-1516	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	246	24.51	0.72	12	0.21	70.00	2378.00	2930	20230417	-41.43	1605	20240129	6.92	1960	-12.45	20240108	1605	6.92	20240129	2800	-38.71	20230621	1605	6.92	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
43	20240423	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	5	2	0.29	46865878	27072	51.07	1713	1764	1713	2240	1208	1725	1731.16	0.86	-1648	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	248	24.71	0.73	12	0.19	70.00	2378.00	2930	20230417	-40.96	1605	20240129	7.79	1960	-11.73	20240108	1605	7.79	20240129	2800	-38.21	20230621	1605	7.79	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
44	20240423	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	10	2	0.58	44287417	25582	48.26	1713	1764	1713	2240	1208	1725	1731.20	0.86	-2075	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	249	24.79	0.73	12	0.18	70.00	2378.00	2930	20230417	-40.78	1605	20240129	8.10	1960	-11.48	20240108	1605	8.10	20240129	2800	-38.04	20230621	1605	8.10	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
45	20240423	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-5	5	-0.29	43323095	25024	47.21	1713	1764	1713	2240	1208	1725	1731.27	0.86	-2134	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	247	24.57	0.72	12	0.17	70.00	2378.00	2930	20230417	-41.30	1605	20240129	7.17	1960	-12.24	20240108	1605	7.17	20240129	2800	-38.57	20230621	1605	7.17	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
46	20240423	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	16	2	0.93	36087354	20847	39.33	1713	1764	1713	2240	1208	1725	1731.07	0.86	-1484	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	250	24.87	0.73	12	0.15	70.00	2378.00	2930	20230417	-40.58	1605	20240129	8.47	1960	-11.17	20240108	1605	8.47	20240129	2800	-37.82	20230621	1605	8.47	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
47	20240423	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	17	2	0.99	31543824	18236	34.40	1713	1764	1713	2240	1208	1725	1729.76	0.86	-1638	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	250	24.89	0.73	12	0.13	70.00	2378.00	2930	20230417	-40.55	1605	20240129	8.54	1960	-11.12	20240108	1605	8.54	20240129	2800	-37.79	20230621	1605	8.54	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
48	20240423	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	27	2	1.57	28485816	16481	31.09	1713	1764	1713	2240	1208	1725	1728.41	0.86	-1415	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	252	25.03	0.74	12	0.11	70.00	2378.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2800	-37.43	20230621	1605	9.16	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
49	20240423	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	30	2	1.74	21214999	12327	23.25	1713	1764	1713	2240	1208	1725	1721.01	0.86	-1200	1793	1759	1728	1694	1663	1776	1711	72	515	500	1130	1	1	14364144	252	25.07	0.74	12	0.09	70.00	2378.00	2930	20230417	-40.10	1605	20240129	9.35	1960	-10.46	20240108	1605	9.35	20240129	2800	-37.32	20230621	1605	9.35	20240129	0.49	N	196700	500	71 억	123793	N	N	N	N
50	20240422	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	13	2	0.76	91692911	53010	177.88	1698	1762	1697	2225	1199	1712	1729.73	0.83	4437	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	248	24.64	0.73	12	0.37	70.00	2378.00	2930	20230417	-41.13	1605	20240129	7.48	1960	-11.99	20240108	1605	7.48	20240129	2800	-38.39	20230621	1605	7.48	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
51	20240422	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-15	5	-0.88	87794529	50730	170.23	1698	1762	1697	2225	1199	1712	1730.62	0.83	3274	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	244	24.24	0.71	12	0.35	70.00	2378.00	2930	20230417	-42.08	1605	20240129	5.73	1960	-13.42	20240108	1605	5.73	20240129	2800	-39.39	20230621	1605	5.73	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
52	20240422	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-10	5	-0.58	75324243	43399	145.63	1698	1762	1698	2225	1199	1712	1735.62	0.83	1812	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	244	24.31	0.72	12	0.30	70.00	2378.00	2930	20230417	-41.91	1605	20240129	6.04	1960	-13.16	20240108	1605	6.04	20240129	2800	-39.21	20230621	1605	6.04	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
53	20240422	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	35	2	2.04	64326508	37033	124.27	1698	1762	1698	2225	1199	1712	1737.01	0.83	615	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	251	24.96	0.73	12	0.26	70.00	2378.00	2930	20230417	-40.38	1605	20240129	8.85	1960	-10.87	20240108	1605	8.85	20240129	2800	-37.61	20230621	1605	8.85	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
54	20240422	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	39	2	2.28	58170506	33515	112.46	1698	1762	1698	2225	1199	1712	1735.66	0.83	452	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	252	25.01	0.74	12	0.23	70.00	2378.00	2930	20230417	-40.24	1605	20240129	9.10	1960	-10.66	20240108	1605	9.10	20240129	2800	-37.46	20230621	1605	9.10	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
55	20240422	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	23	2	1.34	47233927	27257	91.46	1698	1762	1698	2225	1199	1712	1732.91	0.83	1235	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	249	24.79	0.73	12	0.19	70.00	2378.00	2930	20230417	-40.78	1605	20240129	8.10	1960	-11.48	20240108	1605	8.10	20240129	2800	-38.04	20230621	1605	8.10	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
56	20240422	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	47	2	2.75	41461377	23946	80.35	1698	1759	1698	2225	1199	1712	1731.45	0.83	1236	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	253	25.13	0.74	12	0.17	70.00	2378.00	2930	20230417	-39.97	1605	20240129	9.60	1960	-10.26	20240108	1605	9.60	20240129	2800	-37.18	20230621	1605	9.60	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
57	20240422	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	7	2	0.41	12271141	7181	24.10	1698	1732	1698	2225	1199	1712	1708.83	0.83	477	1753	1732	1715	1694	1677	1743	1705	72	513	500	1120	1	1	14364144	247	24.56	0.72	12	0.05	70.00	2378.00	2930	20230417	-41.33	1605	20240129	7.10	1960	-12.30	20240108	1605	7.10	20240129	2800	-38.61	20230621	1605	7.10	20240129	0.49	N	196700	500	71 억	118916	N	N	N	N
58	20240419	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	7	2	0.41	51111495	29801	108.84	1711	1736	1698	2215	1194	1705	1715.09	0.84	-1814	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	246	24.46	0.72	12	0.21	70.00	2378.00	2930	20230417	-41.57	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	2800	-38.86	20230621	1605	6.67	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
59	20240419	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	5	2	0.29	48463462	28253	103.19	1711	1736	1698	2215	1194	1705	1715.34	0.84	-1547	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	246	24.43	0.72	12	0.20	70.00	2378.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2800	-38.93	20230621	1605	6.54	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
60	20240419	140844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	6	2	0.35	42733392	24889	90.90	1711	1736	1698	2215	1194	1705	1716.96	0.84	-1873	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	246	24.44	0.72	12	0.17	70.00	2378.00	2930	20230417	-41.60	1605	20240129	6.60	1960	-12.70	20240108	1605	6.60	20240129	2800	-38.89	20230621	1605	6.60	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
61	20240419	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	5	2	0.29	41830515	24361	88.97	1711	1736	1698	2215	1194	1705	1717.11	0.84	-1836	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	246	24.43	0.72	12	0.17	70.00	2378.00	2930	20230417	-41.64	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	2800	-38.93	20230621	1605	6.54	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
62	20240419	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-2	5	-0.12	37060132	21555	78.73	1711	1736	1698	2215	1194	1705	1719.33	0.84	-1828	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	245	24.33	0.72	12	0.15	70.00	2378.00	2930	20230417	-41.88	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	2800	-39.18	20230621	1605	6.11	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
63	20240419	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	13	2	0.76	20786172	12030	43.94	1711	1736	1711	2215	1194	1705	1727.86	0.84	-1211	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	247	24.54	0.72	12	0.08	70.00	2378.00	2930	20230417	-41.37	1605	20240129	7.04	1960	-12.35	20240108	1605	7.04	20240129	2800	-38.64	20230621	1605	7.04	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
64	20240419	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	27	2	1.58	14667688	8495	31.03	1711	1733	1711	2215	1194	1705	1726.63	0.84	-1088	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	249	24.74	0.73	12	0.06	70.00	2378.00	2930	20230417	-40.89	1605	20240129	7.91	1960	-11.63	20240108	1605	7.91	20240129	2800	-38.14	20230621	1605	7.91	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
65	20240419	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	28	2	1.64	3833284	2230	8.14	1711	1733	1711	2215	1194	1705	1718.96	0.84	-1012	1722	1713	1702	1693	1682	1708	1688	72	510	500	1120	1	1	14364144	249	24.76	0.73	12	0.02	70.00	2378.00	2930	20230417	-40.85	1605	20240129	7.98	1960	-11.58	20240108	1605	7.98	20240129	2800	-38.11	20230621	1605	7.98	20240129	0.49	N	196700	500	71 억	121056	N	N	N	N
66	20240418	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-4	5	-0.23	46542736	27380	88.44	1709	1711	1691	2220	1197	1709	1699.87	0.84	940	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	245	24.36	0.72	12	0.19	70.00	2378.00	2930	20230417	-41.81	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	2800	-39.11	20230621	1605	6.23	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
67	20240418	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-10	5	-0.59	42004349	24714	79.83	1709	1711	1691	2220	1197	1709	1699.61	0.84	1768	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	244	24.27	0.71	12	0.17	70.00	2378.00	2930	20230417	-42.01	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	2800	-39.32	20230621	1605	5.86	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
68	20240418	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-6	5	-0.35	35148746	20682	66.80	1709	1711	1691	2220	1197	1709	1699.47	0.84	3069	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	245	24.33	0.72	12	0.14	70.00	2378.00	2930	20230417	-41.88	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	2800	-39.18	20230621	1605	6.11	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
69	20240418	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-11	5	-0.64	33936889	19971	64.51	1709	1711	1691	2220	1197	1709	1699.30	0.84	3258	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	244	24.26	0.71	12	0.14	70.00	2378.00	2930	20230417	-42.05	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	2800	-39.36	20230621	1605	5.79	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
70	20240418	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-9	5	-0.53	31730693	18675	60.32	1709	1711	1691	2220	1197	1709	1699.09	0.84	3668	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	244	24.29	0.71	12	0.13	70.00	2378.00	2930	20230417	-41.98	1605	20240129	5.92	1960	-13.27	20240108	1605	5.92	20240129	2800	-39.29	20230621	1605	5.92	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
71	20240418	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-16	5	-0.94	29616701	17430	56.30	1709	1711	1691	2220	1197	1709	1699.16	0.84	3649	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	243	24.19	0.71	12	0.12	70.00	2378.00	2930	20230417	-42.22	1605	20240129	5.48	1960	-13.62	20240108	1605	5.48	20240129	2800	-39.54	20230621	1605	5.48	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
72	20240418	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	0	3	0.00	14600488	8563	27.66	1709	1711	1700	2220	1197	1709	1705.05	0.84	1848	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	245	24.41	0.72	12	0.06	70.00	2378.00	2930	20230417	-41.67	1605	20240129	6.48	1960	-12.81	20240108	1605	6.48	20240129	2800	-38.96	20230621	1605	6.48	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
73	20240418	090839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-3	5	-0.18	1623566	951	3.07	1709	1709	1706	2220	1197	1709	1707.17	0.84	133	1751	1729	1717	1695	1683	1724	1690	72	511	500	1120	1	1	14364144	245	24.37	0.72	12	0.01	70.00	2378.00	2930	20230417	-41.77	1605	20240129	6.29	1960	-12.96	20240108	1605	6.29	20240129	2800	-39.07	20230621	1605	6.29	20240129	0.49	N	196700	500	71 억	120231	N	N	N	N
74	20240417	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-15	5	-0.87	52886290	30858	64.90	1724	1739	1705	2240	1207	1724	1713.86	0.84	-492	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	245	24.41	0.72	12	0.21	70.00	2378.00	2930	20230417	-41.67	1605	20240129	6.48	1960	-12.81	20240108	1605	6.48	20240129	2930	-41.67	20230417	1605	6.48	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
75	20240417	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	-3	5	-0.17	47133261	27507	57.85	1724	1739	1705	2240	1207	1724	1713.50	0.84	398	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	247	24.59	0.72	12	0.19	70.00	2378.00	2930	20230417	-41.26	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	2930	-41.26	20230417	1605	7.23	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
76	20240417	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-4	5	-0.23	44511833	25982	54.64	1724	1739	1705	2240	1207	1724	1713.18	0.84	968	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	247	24.57	0.72	12	0.18	70.00	2378.00	2930	20230417	-41.30	1605	20240129	7.17	1960	-12.24	20240108	1605	7.17	20240129	2930	-41.30	20230417	1605	7.17	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
77	20240417	130843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-5	5	-0.29	42234285	24653	51.85	1724	1739	1705	2240	1207	1724	1713.15	0.84	1407	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	247	24.56	0.72	12	0.17	70.00	2378.00	2930	20230417	-41.33	1605	20240129	7.10	1960	-12.30	20240108	1605	7.10	20240129	2930	-41.33	20230417	1605	7.10	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
78	20240417	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-15	5	-0.87	34038990	19859	41.76	1724	1739	1705	2240	1207	1724	1714.03	0.84	2570	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	245	24.41	0.72	12	0.14	70.00	2378.00	2930	20230417	-41.67	1605	20240129	6.48	1960	-12.81	20240108	1605	6.48	20240129	2930	-41.67	20230417	1605	6.48	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
79	20240417	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-9	5	-0.52	27419032	15989	33.63	1724	1739	1705	2240	1207	1724	1714.87	0.84	2451	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	246	24.50	0.72	12	0.11	70.00	2378.00	2930	20230417	-41.47	1605	20240129	6.85	1960	-12.50	20240108	1605	6.85	20240129	2930	-41.47	20230417	1605	6.85	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
80	20240417	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	14	2	0.81	17683103	10297	21.66	1724	1739	1705	2240	1207	1724	1717.31	0.84	2100	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	250	24.83	0.73	12	0.07	70.00	2378.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
81	20240417	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	0	3	0.00	7349412	4263	8.97	1724	1724	1724	2240	1207	1724	1724.00	0.84	591	1852	1788	1740	1676	1628	1764	1652	72	516	500	1130	1	1	14364144	248	24.63	0.72	12	0.03	70.00	2378.00	2930	20230417	-41.16	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2930	-41.16	20230417	1605	7.41	20240129	0.50	N	196700	500	71 억	120662	N	N	N	N
82	20240416	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-73	5	-4.06	82571760	47550	103.79	1797	1804	1692	2335	1258	1797	1736.52	0.88	-5500	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	248	24.63	0.72	12	0.33	70.00	2378.00	2930	20230417	-41.16	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	2930	-41.16	20230417	1605	7.41	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
83	20240416	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-72	5	-4.01	80285742	46224	100.89	1797	1804	1692	2335	1258	1797	1736.88	0.88	-4606	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	248	24.64	0.73	12	0.32	70.00	2378.00	2930	20230417	-41.13	1605	20240129	7.48	1960	-11.99	20240108	1605	7.48	20240129	2930	-41.13	20230417	1605	7.48	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
84	20240416	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-78	5	-4.34	79018863	45486	99.28	1797	1804	1692	2335	1258	1797	1737.21	0.88	-4383	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	247	24.56	0.72	12	0.32	70.00	2378.00	2930	20230417	-41.33	1605	20240129	7.10	1960	-12.30	20240108	1605	7.10	20240129	2930	-41.33	20230417	1605	7.10	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
85	20240416	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-65	5	-3.62	77050393	44343	96.79	1797	1804	1692	2335	1258	1797	1737.60	0.88	-3574	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	249	24.74	0.73	12	0.31	70.00	2378.00	2930	20230417	-40.89	1605	20240129	7.91	1960	-11.63	20240108	1605	7.91	20240129	2930	-40.89	20230417	1605	7.91	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
86	20240416	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-59	5	-3.28	72294687	41592	90.78	1797	1804	1692	2335	1258	1797	1738.19	0.88	-3076	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	250	24.83	0.73	12	0.29	70.00	2378.00	2930	20230417	-40.68	1605	20240129	8.29	1960	-11.33	20240108	1605	8.29	20240129	2930	-40.68	20230417	1605	8.29	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
87	20240416	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-97	5	-5.40	53182196	30377	66.30	1797	1804	1692	2335	1258	1797	1750.74	0.88	-3347	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	244	24.29	0.71	12	0.21	70.00	2378.00	2930	20230417	-41.98	1605	20240129	5.92	1960	-13.27	20240108	1605	5.92	20240129	2930	-41.98	20230417	1605	5.92	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
88	20240416	100829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-75	5	-4.17	34822958	19605	42.79	1797	1804	1722	2335	1258	1797	1776.23	0.88	-1801	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	247	24.60	0.72	12	0.14	70.00	2378.00	2930	20230417	-41.23	1605	20240129	7.29	1960	-12.14	20240108	1605	7.29	20240129	2930	-41.23	20230417	1605	7.29	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
89	20240416	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-15	5	-0.83	20144960	11210	24.47	1797	1804	1782	2335	1258	1797	1797.05	0.88	-17	1815	1806	1788	1779	1761	1810	1783	72	538	500	1180	1	1	14364144	256	25.46	0.75	12	0.08	70.00	2378.00	2930	20230417	-39.18	1605	20240129	11.03	1960	-9.08	20240108	1605	11.03	20240129	2930	-39.18	20230417	1605	11.03	20240129	0.64	N	196700	500	71 억	126063	N	N	N	N
90	20240415	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	27	2	1.53	81668313	45664	183.00	1779	1797	1770	2300	1239	1770	1788.46	0.87	2872	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	258	25.67	0.76	12	0.32	70.00	2378.00	2930	20230417	-38.67	1605	20240129	11.96	1960	-8.32	20240108	1605	11.96	20240129	2930	-38.67	20230417	1605	11.96	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
91	20240415	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	17	2	0.96	78587348	43943	176.10	1779	1797	1770	2300	1239	1770	1788.39	0.87	3117	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	257	25.53	0.75	12	0.31	70.00	2378.00	2930	20230417	-39.01	1605	20240129	11.34	1960	-8.83	20240108	1605	11.34	20240129	2930	-39.01	20230417	1605	11.34	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
92	20240415	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	15	2	0.85	69136752	38638	154.84	1779	1797	1770	2300	1239	1770	1789.35	0.87	1690	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	256	25.50	0.75	12	0.27	70.00	2378.00	2930	20230417	-39.08	1605	20240129	11.21	1960	-8.93	20240108	1605	11.21	20240129	2930	-39.08	20230417	1605	11.21	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
93	20240415	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	24	2	1.36	47905952	26775	107.30	1779	1797	1770	2300	1239	1770	1789.20	0.87	-180	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	258	25.63	0.75	12	0.19	70.00	2378.00	2930	20230417	-38.77	1605	20240129	11.78	1960	-8.47	20240108	1605	11.78	20240129	2930	-38.77	20230417	1605	11.78	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
94	20240415	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	23	2	1.30	37670025	21066	84.42	1779	1797	1770	2300	1239	1770	1788.19	0.87	-236	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	258	25.61	0.75	12	0.15	70.00	2378.00	2930	20230417	-38.81	1605	20240129	11.71	1960	-8.52	20240108	1605	11.71	20240129	2930	-38.81	20230417	1605	11.71	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
95	20240415	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	20	2	1.13	32852637	18377	73.65	1779	1797	1770	2300	1239	1770	1787.70	0.87	-415	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	257	25.57	0.75	12	0.13	70.00	2378.00	2930	20230417	-38.91	1605	20240129	11.53	1960	-8.67	20240108	1605	11.53	20240129	2930	-38.91	20230417	1605	11.53	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
96	20240415	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	25	2	1.41	25773281	14423	57.80	1779	1797	1770	2300	1239	1770	1786.96	0.87	-873	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	258	25.64	0.75	12	0.10	70.00	2378.00	2930	20230417	-38.74	1605	20240129	11.84	1960	-8.42	20240108	1605	11.84	20240129	2930	-38.74	20230417	1605	11.84	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
97	20240415	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	15	2	0.85	6438327	3623	14.52	1779	1787	1770	2300	1239	1770	1777.07	0.87	-1159	1823	1796	1753	1726	1683	1775	1705	72	530	500	1160	1	1	14364144	256	25.50	0.75	12	0.03	70.00	2378.00	2930	20230417	-39.08	1605	20240129	11.21	1960	-8.93	20240108	1605	11.21	20240129	2930	-39.08	20230417	1605	11.21	20240129	0.65	N	196700	500	71 억	124994	N	N	N	N
98	20240412	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	7	2	0.40	44091792	24950	67.93	1772	1780	1710	2290	1235	1763	1767.21	0.88	-1184	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	254	25.29	0.74	12	0.17	70.00	2378.00	2930	20230417	-39.59	1605	20240129	10.28	1960	-9.69	20240108	1605	10.28	20240129	2930	-39.59	20230417	1605	10.28	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
99	20240412	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	7	2	0.40	42400854	23995	65.33	1772	1780	1710	2290	1235	1763	1767.07	0.88	-1292	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	254	25.29	0.74	12	0.17	70.00	2378.00	2930	20230417	-39.59	1605	20240129	10.28	1960	-9.69	20240108	1605	10.28	20240129	2930	-39.59	20230417	1605	10.28	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
100	20240412	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	16	2	0.91	22269532	12597	34.30	1772	1779	1755	2290	1235	1763	1767.84	0.88	-1287	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	256	25.41	0.75	12	0.09	70.00	2378.00	2930	20230417	-39.28	1605	20240129	10.84	1960	-9.23	20240108	1605	10.84	20240129	2930	-39.28	20230417	1605	10.84	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
101	20240412	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	10	2	0.57	19770824	11188	30.46	1772	1773	1755	2290	1235	1763	1767.15	0.88	-1192	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	255	25.33	0.75	12	0.08	70.00	2378.00	2930	20230417	-39.49	1605	20240129	10.47	1960	-9.54	20240108	1605	10.47	20240129	2930	-39.49	20230417	1605	10.47	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
102	20240412	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	10	2	0.57	16517596	9352	25.46	1772	1773	1755	2290	1235	1763	1766.21	0.88	-1667	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	255	25.33	0.75	12	0.07	70.00	2378.00	2930	20230417	-39.49	1605	20240129	10.47	1960	-9.54	20240108	1605	10.47	20240129	2930	-39.49	20230417	1605	10.47	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
103	20240412	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	7	2	0.40	12861132	7288	19.84	1772	1773	1755	2290	1235	1763	1764.70	0.88	-1987	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	254	25.29	0.74	12	0.05	70.00	2378.00	2930	20230417	-39.59	1605	20240129	10.28	1960	-9.69	20240108	1605	10.28	20240129	2930	-39.59	20230417	1605	10.28	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
104	20240412	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-1	5	-0.06	10322984	5853	15.94	1772	1773	1755	2290	1235	1763	1763.71	0.88	-1837	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	253	25.17	0.74	12	0.04	70.00	2378.00	2930	20230417	-39.86	1605	20240129	9.78	1960	-10.10	20240108	1605	9.78	20240129	2930	-39.86	20230417	1605	9.78	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
105	20240412	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	10	2	0.57	3875139	2187	5.95	1772	1773	1763	2290	1235	1763	1771.90	0.88	-1054	1787	1775	1754	1742	1721	1764	1731	72	527	500	1160	1	1	14364144	255	25.33	0.75	12	0.02	70.00	2378.00	2930	20230417	-39.49	1605	20240129	10.47	1960	-9.54	20240108	1605	10.47	20240129	2930	-39.49	20230417	1605	10.47	20240129	0.65	N	196700	500	71 억	126269	N	N	N	N
106	20240411	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-3	5	-0.17	64232721	36726	82.97	1766	1766	1733	2295	1237	1766	1748.97	0.90	-2329	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	253	25.19	0.74	12	0.26	70.00	2378.00	2930	20230417	-39.83	1605	20240129	9.84	1960	-10.05	20240108	1605	9.84	20240129	2930	-39.83	20230417	1605	9.84	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
107	20240411	150823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-14	5	-0.79	60725922	34735	78.47	1766	1766	1733	2295	1237	1766	1748.26	0.90	-2420	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	252	25.03	0.74	12	0.24	70.00	2378.00	2930	20230417	-40.20	1605	20240129	9.16	1960	-10.61	20240108	1605	9.16	20240129	2930	-40.20	20230417	1605	9.16	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
108	20240411	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-17	5	-0.96	56223860	32176	72.69	1766	1766	1733	2295	1237	1766	1747.38	0.90	-1780	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	251	24.99	0.74	12	0.22	70.00	2378.00	2930	20230417	-40.31	1605	20240129	8.97	1960	-10.77	20240108	1605	8.97	20240129	2930	-40.31	20230417	1605	8.97	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
109	20240411	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-27	5	-1.53	45938864	26269	59.35	1766	1766	1733	2295	1237	1766	1748.78	0.90	-1785	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	250	24.84	0.73	12	0.18	70.00	2378.00	2930	20230417	-40.65	1605	20240129	8.35	1960	-11.28	20240108	1605	8.35	20240129	2930	-40.65	20230417	1605	8.35	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
110	20240411	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-27	5	-1.53	39096449	22328	50.44	1766	1766	1738	2295	1237	1766	1751.00	0.90	-1620	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	250	24.84	0.73	12	0.16	70.00	2378.00	2930	20230417	-40.65	1605	20240129	8.35	1960	-11.28	20240108	1605	8.35	20240129	2930	-40.65	20230417	1605	8.35	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
111	20240411	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-26	5	-1.47	31485857	17957	40.57	1766	1766	1738	2295	1237	1766	1753.40	0.90	-1665	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	250	24.86	0.73	12	0.13	70.00	2378.00	2930	20230417	-40.61	1605	20240129	8.41	1960	-11.22	20240108	1605	8.41	20240129	2930	-40.61	20230417	1605	8.41	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
112	20240411	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-19	5	-1.08	26794823	15266	34.49	1766	1766	1738	2295	1237	1766	1755.19	0.90	-1606	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	251	24.96	0.73	12	0.11	70.00	2378.00	2930	20230417	-40.38	1605	20240129	8.85	1960	-10.87	20240108	1605	8.85	20240129	2930	-40.38	20230417	1605	8.85	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
113	20240411	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	-25	5	-1.42	13574087	7698	17.39	1766	1766	1741	2295	1237	1766	1763.33	0.90	-1237	1818	1792	1768	1742	1718	1780	1730	72	529	500	1160	1	1	14364144	250	24.87	0.73	12	0.05	70.00	2378.00	2930	20230417	-40.58	1605	20240129	8.47	1960	-11.17	20240108	1605	8.47	20240129	2930	-40.58	20230417	1605	8.47	20240129	0.68	N	196700	500	71 억	128598	N	N	N	N
114	20240409	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-11	5	-0.62	78324156	44259	96.08	1777	1794	1744	2310	1244	1777	1769.68	0.89	3041	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	254	25.23	0.74	12	0.31	70.00	2378.00	2930	20230417	-39.73	1605	20240129	10.03	1960	-9.90	20240108	1605	10.03	20240129	2930	-39.73	20230417	1605	10.03	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
115	20240409	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-1	5	-0.06	76853662	43428	94.27	1777	1794	1744	2310	1244	1777	1769.68	0.89	2862	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	255	25.37	0.75	12	0.30	70.00	2378.00	2930	20230417	-39.39	1605	20240129	10.65	1960	-9.39	20240108	1605	10.65	20240129	2930	-39.39	20230417	1605	10.65	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
116	20240409	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	13	2	0.73	60724915	34395	74.66	1777	1790	1744	2310	1244	1777	1765.52	0.89	-1458	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	257	25.57	0.75	12	0.24	70.00	2378.00	2930	20230417	-38.91	1605	20240129	11.53	1960	-8.67	20240108	1605	11.53	20240129	2930	-38.91	20230417	1605	11.53	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
117	20240409	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-12	5	-0.68	54543786	30927	67.13	1777	1779	1744	2310	1244	1777	1763.63	0.89	-814	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	254	25.21	0.74	12	0.22	70.00	2378.00	2930	20230417	-39.76	1605	20240129	9.97	1960	-9.95	20240108	1605	9.97	20240129	2930	-39.76	20230417	1605	9.97	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
118	20240409	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	2	2	0.11	50811997	28823	62.57	1777	1779	1744	2310	1244	1777	1762.90	0.89	-691	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	256	25.41	0.75	12	0.20	70.00	2378.00	2930	20230417	-39.28	1605	20240129	10.84	1960	-9.23	20240108	1605	10.84	20240129	2930	-39.28	20230417	1605	10.84	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
119	20240409	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-32	5	-1.80	25784435	14674	31.85	1777	1777	1744	2310	1244	1777	1757.15	0.89	-442	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	251	24.93	0.73	12	0.10	70.00	2378.00	2930	20230417	-40.44	1605	20240129	8.72	1960	-10.97	20240108	1605	8.72	20240129	2930	-40.44	20230417	1605	8.72	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
120	20240409	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-30	5	-1.69	18508472	10507	22.81	1777	1777	1747	2310	1244	1777	1761.54	0.89	-227	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	251	24.96	0.73	12	0.07	70.00	2378.00	2930	20230417	-40.38	1605	20240129	8.85	1960	-10.87	20240108	1605	8.85	20240129	2930	-40.38	20230417	1605	8.85	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
121	20240409	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-17	5	-0.96	7571147	4271	9.27	1777	1777	1760	2310	1244	1777	1772.69	0.89	-282	1831	1804	1781	1754	1731	1792	1742	72	533	500	1170	1	1	14364144	253	25.14	0.74	12	0.03	70.00	2378.00	2930	20230417	-39.93	1605	20240129	9.66	1960	-10.20	20240108	1605	9.66	20240129	2930	-39.93	20230417	1605	9.66	20240129	0.97	N	196700	500	71 억	128319	N	N	N	N
122	20240408	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	-31	5	-1.71	81687351	46062	69.83	1792	1808	1758	2350	1266	1808	1773.42	0.94	-5547	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	255	25.39	0.75	12	0.32	70.00	2378.00	2930	20230417	-39.35	1605	20240129	10.72	1960	-9.34	20240108	1605	10.72	20240129	2930	-39.35	20230417	1605	10.72	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
123	20240408	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-30	5	-1.66	80512927	45401	68.83	1792	1808	1758	2350	1266	1808	1773.37	0.94	-5414	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	255	25.40	0.75	12	0.32	70.00	2378.00	2930	20230417	-39.32	1605	20240129	10.78	1960	-9.29	20240108	1605	10.78	20240129	2930	-39.32	20230417	1605	10.78	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
124	20240408	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-33	5	-1.83	65645903	37012	56.11	1792	1808	1758	2350	1266	1808	1773.64	0.94	-2009	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	255	25.36	0.75	12	0.26	70.00	2378.00	2930	20230417	-39.42	1605	20240129	10.59	1960	-9.44	20240108	1605	10.59	20240129	2930	-39.42	20230417	1605	10.59	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
125	20240408	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-47	5	-2.60	57555477	32419	49.15	1792	1808	1760	2350	1266	1808	1775.36	0.94	-2865	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	253	25.16	0.74	12	0.23	70.00	2378.00	2930	20230417	-39.90	1605	20240129	9.72	1960	-10.15	20240108	1605	9.72	20240129	2930	-39.90	20230417	1605	9.72	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
126	20240408	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-46	5	-2.54	51797129	29152	44.19	1792	1808	1760	2350	1266	1808	1776.79	0.94	-2865	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	253	25.17	0.74	12	0.20	70.00	2378.00	2930	20230417	-39.86	1605	20240129	9.78	1960	-10.10	20240108	1605	9.78	20240129	2930	-39.86	20230417	1605	9.78	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
127	20240408	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-44	5	-2.43	44964568	25277	38.32	1792	1808	1760	2350	1266	1808	1778.87	0.94	-2818	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	253	25.20	0.74	12	0.18	70.00	2378.00	2930	20230417	-39.80	1605	20240129	9.91	1960	-10.00	20240108	1605	9.91	20240129	2930	-39.80	20230417	1605	9.91	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
128	20240408	100800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-43	5	-2.38	30329949	16979	25.74	1792	1808	1760	2350	1266	1808	1786.32	0.94	-992	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	254	25.21	0.74	12	0.12	70.00	2378.00	2930	20230417	-39.76	1605	20240129	9.97	1960	-9.95	20240108	1605	9.97	20240129	2930	-39.76	20230417	1605	9.97	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
129	20240408	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-2	5	-0.11	1194539	666	1.01	1792	1807	1785	2350	1266	1808	1793.58	0.94	-169	1894	1850	1825	1781	1756	1838	1769	72	542	500	1190	1	1	14364144	259	25.80	0.76	12	0.00	70.00	2378.00	2930	20230417	-38.36	1605	20240129	12.52	1960	-7.86	20240108	1605	12.52	20240129	2930	-38.36	20230417	1605	12.52	20240129	0.98	N	196700	500	71 억	134693	N	N	N	N
130	20240405	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	-62	5	-3.32	120685590	65963	143.07	1869	1869	1800	2430	1309	1870	1829.67	0.96	-3104	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	260	25.83	0.76	12	0.46	70.00	2378.00	2930	20230417	-38.29	1605	20240129	12.65	1960	-7.76	20240108	1605	12.65	20240129	2930	-38.29	20230417	1605	12.65	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
131	20240405	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-59	5	-3.16	119566230	65344	141.73	1869	1869	1800	2430	1309	1870	1829.80	0.96	-3016	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	260	25.87	0.76	12	0.45	70.00	2378.00	2930	20230417	-38.19	1605	20240129	12.83	1960	-7.60	20240108	1605	12.83	20240129	2930	-38.19	20230417	1605	12.83	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
132	20240405	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-59	5	-3.16	112006833	61165	132.66	1869	1869	1800	2430	1309	1870	1831.22	0.96	-1196	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	260	25.87	0.76	12	0.43	70.00	2378.00	2930	20230417	-38.19	1605	20240129	12.83	1960	-7.60	20240108	1605	12.83	20240129	2930	-38.19	20230417	1605	12.83	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
133	20240405	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-58	5	-3.10	106721411	58246	126.33	1869	1869	1800	2430	1309	1870	1832.25	0.96	-1001	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	260	25.89	0.76	12	0.41	70.00	2378.00	2930	20230417	-38.16	1605	20240129	12.90	1960	-7.55	20240108	1605	12.90	20240129	2930	-38.16	20230417	1605	12.90	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
134	20240405	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	-67	5	-3.58	99758801	54390	117.97	1869	1869	1800	2430	1309	1870	1834.14	0.96	-2582	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	259	25.76	0.76	12	0.38	70.00	2378.00	2930	20230417	-38.46	1605	20240129	12.34	1960	-8.01	20240108	1605	12.34	20240129	2930	-38.46	20230417	1605	12.34	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
135	20240405	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-55	5	-2.94	95420371	51983	112.75	1869	1869	1805	2430	1309	1870	1835.61	0.96	-2040	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	261	25.93	0.76	12	0.36	70.00	2378.00	2930	20230417	-38.05	1605	20240129	13.08	1960	-7.40	20240108	1605	13.08	20240129	2930	-38.05	20230417	1605	13.08	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
136	20240405	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-29	5	-1.55	91175365	49659	107.71	1869	1869	1805	2430	1309	1870	1836.03	0.96	-189	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	264	26.30	0.77	12	0.35	70.00	2378.00	2930	20230417	-37.17	1605	20240129	14.70	1960	-6.07	20240108	1605	14.70	20240129	2930	-37.17	20230417	1605	14.70	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
137	20240405	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-18	5	-0.96	10302257	5547	12.03	1869	1869	1835	2430	1309	1870	1857.27	0.96	406	1933	1901	1843	1811	1753	1917	1827	72	560	500	1230	1	1	14364144	266	26.46	0.78	12	0.04	70.00	2378.00	2930	20230417	-36.79	1605	20240129	15.39	1960	-5.51	20240108	1605	15.39	20240129	2930	-36.79	20230417	1605	15.39	20240129	0.98	N	196700	500	71 억	137651	N	N	N	N
138	20240404	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	30	2	1.63	84448735	46015	33.40	1831	1875	1785	2390	1288	1840	1835.24	0.96	-1371	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	269	26.71	0.79	12	0.32	70.00	2378.00	2930	20230417	-36.18	1605	20240129	16.51	1960	-4.59	20240108	1605	16.51	20240129	2930	-36.18	20230417	1605	16.51	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
139	20240404	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	30	2	1.63	81889733	44645	32.41	1831	1875	1785	2390	1288	1840	1834.24	0.96	-1834	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	269	26.71	0.79	12	0.31	70.00	2378.00	2930	20230417	-36.18	1605	20240129	16.51	1960	-4.59	20240108	1605	16.51	20240129	2930	-36.18	20230417	1605	16.51	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
140	20240404	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	14	2	0.76	66957748	36616	26.58	1831	1875	1785	2390	1288	1840	1828.64	0.96	-3072	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	266	26.49	0.78	12	0.25	70.00	2378.00	2930	20230417	-36.72	1605	20240129	15.51	1960	-5.41	20240108	1605	15.51	20240129	2930	-36.72	20230417	1605	15.51	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
141	20240404	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	6	2	0.33	62678730	34300	24.90	1831	1875	1785	2390	1288	1840	1827.36	0.96	-1414	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	265	26.37	0.78	12	0.24	70.00	2378.00	2930	20230417	-37.00	1605	20240129	15.02	1960	-5.82	20240108	1605	15.02	20240129	2930	-37.00	20230417	1605	15.02	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
142	20240404	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-14	5	-0.76	46268456	25459	18.48	1831	1840	1785	2390	1288	1840	1817.36	0.96	368	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	262	26.09	0.77	12	0.18	70.00	2378.00	2930	20230417	-37.68	1605	20240129	13.77	1960	-6.84	20240108	1605	13.77	20240129	2930	-37.68	20230417	1605	13.77	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
143	20240404	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-20	5	-1.09	44472478	24473	17.77	1831	1840	1785	2390	1288	1840	1817.20	0.96	164	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	261	26.00	0.77	12	0.17	70.00	2378.00	2930	20230417	-37.88	1605	20240129	13.40	1960	-7.14	20240108	1605	13.40	20240129	2930	-37.88	20230417	1605	13.40	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
144	20240404	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-18	5	-0.98	18620957	10216	7.42	1831	1831	1800	2390	1288	1840	1822.71	0.96	257	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	262	26.03	0.77	12	0.07	70.00	2378.00	2930	20230417	-37.82	1605	20240129	13.52	1960	-7.04	20240108	1605	13.52	20240129	2930	-37.82	20230417	1605	13.52	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
145	20240404	090750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1821	-19	5	-1.03	6634306	3624	2.63	1831	1831	1821	2390	1288	1840	1830.64	0.96	-67	1886	1863	1841	1818	1796	1852	1807	72	550	500	1210	1	1	14364144	262	26.01	0.77	12	0.03	70.00	2378.00	2930	20230417	-37.85	1605	20240129	13.46	1960	-7.09	20240108	1605	13.46	20240129	2930	-37.85	20230417	1605	13.46	20240129	0.98	N	196700	500	71 억	138082	N	N	N	N
146	20240403	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-12	5	-0.65	252422542	137747	172.24	1852	1864	1819	2405	1297	1852	1832.51	1.04	-11645	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	264	26.29	0.77	12	0.96	70.00	2378.00	2930	20230417	-37.20	1605	20240129	14.64	1960	-6.12	20240108	1605	14.64	20240129	2930	-37.20	20230417	1605	14.64	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
147	20240403	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-30	5	-1.62	248184031	135433	169.35	1852	1864	1819	2405	1297	1852	1832.52	1.04	-11255	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	262	26.03	0.77	12	0.94	70.00	2378.00	2930	20230417	-37.82	1605	20240129	13.52	1960	-7.04	20240108	1605	13.52	20240129	2930	-37.82	20230417	1605	13.52	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
148	20240403	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	-20	5	-1.08	219625767	119868	149.89	1852	1864	1819	2405	1297	1852	1832.23	1.04	-10507	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	263	26.17	0.77	12	0.83	70.00	2378.00	2930	20230417	-37.47	1605	20240129	14.14	1960	-6.53	20240108	1605	14.14	20240129	2930	-37.47	20230417	1605	14.14	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
149	20240403	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-13	5	-0.70	217030731	118453	148.12	1852	1864	1819	2405	1297	1852	1832.21	1.04	-10493	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	264	26.27	0.77	12	0.82	70.00	2378.00	2930	20230417	-37.24	1605	20240129	14.58	1960	-6.17	20240108	1605	14.58	20240129	2930	-37.24	20230417	1605	14.58	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
150	20240403	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	-3	5	-0.16	208549451	113851	142.36	1852	1864	1819	2405	1297	1852	1831.78	1.04	-9801	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	266	26.41	0.78	12	0.79	70.00	2378.00	2930	20230417	-36.89	1605	20240129	15.20	1960	-5.66	20240108	1605	15.20	20240129	2930	-36.89	20230417	1605	15.20	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
151	20240403	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-25	5	-1.35	190190026	103808	129.80	1852	1864	1819	2405	1297	1852	1832.13	1.04	-7316	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	262	26.10	0.77	12	0.72	70.00	2378.00	2930	20230417	-37.65	1605	20240129	13.83	1960	-6.79	20240108	1605	13.83	20240129	2930	-37.65	20230417	1605	13.83	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
152	20240403	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-11	5	-0.59	61891141	33573	41.98	1852	1864	1819	2405	1297	1852	1843.48	1.04	-8877	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	264	26.30	0.77	12	0.23	70.00	2378.00	2930	20230417	-37.17	1605	20240129	14.70	1960	-6.07	20240108	1605	14.70	20240129	2930	-37.17	20230417	1605	14.70	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
153	20240403	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-9	5	-0.49	12111664	6547	8.19	1852	1855	1843	2405	1297	1852	1849.96	1.04	-632	1887	1869	1835	1817	1783	1878	1826	72	553	500	1220	1	1	14364144	265	26.33	0.78	12	0.05	70.00	2378.00	2930	20230417	-37.10	1605	20240129	14.83	1960	-5.97	20240108	1605	14.83	20240129	2930	-37.10	20230417	1605	14.83	20240129	1.01	N	196700	500	71 억	149485	N	N	N	N
154	20240402	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	42	2	2.32	145611630	79967	62.19	1810	1853	1801	2350	1267	1810	1820.93	1.05	-985	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	266	26.46	0.78	12	0.56	70.00	2378.00	2930	20230417	-36.79	1605	20240129	15.39	1960	-5.51	20240108	1605	15.39	20240129	2930	-36.79	20230417	1605	15.39	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
155	20240402	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	33	2	1.82	136042644	74792	58.17	1810	1853	1801	2350	1267	1810	1818.98	1.05	-1210	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	265	26.33	0.78	12	0.52	70.00	2378.00	2930	20230417	-37.10	1605	20240129	14.83	1960	-5.97	20240108	1605	14.83	20240129	2930	-37.10	20230417	1605	14.83	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
156	20240402	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	17	2	0.94	108994932	60068	46.71	1810	1830	1801	2350	1267	1810	1814.54	1.05	-1391	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	262	26.10	0.77	12	0.42	70.00	2378.00	2930	20230417	-37.65	1605	20240129	13.83	1960	-6.79	20240108	1605	13.83	20240129	2930	-37.65	20230417	1605	13.83	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
157	20240402	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	17	2	0.94	97427604	53738	41.79	1810	1829	1801	2350	1267	1810	1813.03	1.05	-2113	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	262	26.10	0.77	12	0.37	70.00	2378.00	2930	20230417	-37.65	1605	20240129	13.83	1960	-6.79	20240108	1605	13.83	20240129	2930	-37.65	20230417	1605	13.83	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
158	20240402	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	6	2	0.33	81452735	44973	34.98	1810	1820	1801	2350	1267	1810	1811.15	1.05	-2593	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	261	25.94	0.76	12	0.31	70.00	2378.00	2930	20230417	-38.02	1605	20240129	13.15	1960	-7.35	20240108	1605	13.15	20240129	2930	-38.02	20230417	1605	13.15	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
159	20240402	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-1	5	-0.06	69719742	38502	29.94	1810	1820	1801	2350	1267	1810	1810.81	1.05	-3380	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	260	25.84	0.76	12	0.27	70.00	2378.00	2930	20230417	-38.26	1605	20240129	12.71	1960	-7.70	20240108	1605	12.71	20240129	2930	-38.26	20230417	1605	12.71	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
160	20240402	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	0	3	0.00	58795430	32473	25.25	1810	1820	1801	2350	1267	1810	1810.60	1.05	-3292	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	260	25.86	0.76	12	0.23	70.00	2378.00	2930	20230417	-38.23	1605	20240129	12.77	1960	-7.65	20240108	1605	12.77	20240129	2930	-38.23	20230417	1605	12.77	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
161	20240402	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	10	2	0.55	14571149	8049	6.26	1810	1820	1801	2350	1267	1810	1810.32	1.05	-897	1862	1835	1789	1762	1716	1849	1776	72	540	500	1190	1	1	14364144	261	26.00	0.77	12	0.06	70.00	2378.00	2930	20230417	-37.88	1605	20240129	13.40	1960	-7.14	20240108	1605	13.40	20240129	2930	-37.88	20230417	1605	13.40	20240129	1.10	N	196700	500	71 억	150470	N	N	N	N
162	20240401	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	67	2	3.84	230522631	128583	212.16	1743	1816	1743	2265	1221	1743	1792.86	0.99	17237	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	260	25.86	0.76	12	0.90	70.00	2378.00	2930	20230417	-38.23	1605	20240129	12.77	1960	-7.65	20240108	1605	12.77	20240129	2930	-38.23	20230417	1605	12.77	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
163	20240401	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	68	2	3.90	221909516	123826	204.31	1743	1816	1743	2265	1221	1743	1792.18	0.99	16810	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	260	25.87	0.76	12	0.86	70.00	2378.00	2930	20230417	-38.19	1605	20240129	12.83	1960	-7.60	20240108	1605	12.83	20240129	2930	-38.19	20230417	1605	12.83	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
164	20240401	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	65	2	3.73	163562796	91625	151.18	1743	1816	1743	2265	1221	1743	1785.21	0.99	13977	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	260	25.83	0.76	12	0.64	70.00	2378.00	2930	20230417	-38.29	1605	20240129	12.65	1960	-7.76	20240108	1605	12.65	20240129	2930	-38.29	20230417	1605	12.65	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
165	20240401	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	54	2	3.10	130515524	73341	121.01	1743	1800	1743	2265	1221	1743	1779.66	0.99	11187	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	258	25.67	0.76	12	0.51	70.00	2378.00	2930	20230417	-38.67	1605	20240129	11.96	1960	-8.32	20240108	1605	11.96	20240129	2930	-38.67	20230417	1605	11.96	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
166	20240401	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	52	2	2.98	102479922	57740	95.27	1743	1795	1743	2265	1221	1743	1774.95	0.99	8683	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	258	25.64	0.75	12	0.40	70.00	2378.00	2930	20230417	-38.74	1605	20240129	11.84	1960	-8.42	20240108	1605	11.84	20240129	2930	-38.74	20230417	1605	11.84	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
167	20240401	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	50	2	2.87	78419191	44327	73.14	1743	1793	1743	2265	1221	1743	1769.21	0.99	6012	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	258	25.61	0.75	12	0.31	70.00	2378.00	2930	20230417	-38.81	1605	20240129	11.71	1960	-8.52	20240108	1605	11.71	20240129	2930	-38.81	20230417	1605	11.71	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
168	20240401	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	29	2	1.66	58209871	33003	54.45	1743	1783	1743	2265	1221	1743	1763.89	0.99	3949	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	255	25.31	0.75	12	0.23	70.00	2378.00	2930	20230417	-39.52	1605	20240129	10.40	1960	-9.59	20240108	1605	10.40	20240129	2930	-39.52	20230417	1605	10.40	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N
169	20240401	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	13	2	0.75	18779967	10768	17.77	1743	1756	1743	2265	1221	1743	1744.07	0.99	-216	1763	1752	1742	1731	1721	1758	1737	72	522	500	1150	1	1	14364144	252	25.09	0.74	12	0.07	70.00	2378.00	2930	20230417	-40.07	1605	20240129	9.41	1960	-10.41	20240108	1605	9.41	20240129	2930	-40.07	20230417	1605	9.41	20240129	1.12	N	196700	500	71 억	142197	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History