KissMeData/048830/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	-4	5	-0.27	179088247	122338	180.92	1474	1480	1456	1916	1032	1474	1463.87	36.46	-40847	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	275	16.15	0.62	12	0.65	91.00	2377.00	2220	20230620	-33.78	1425	20240422	3.16	1900	-22.63	20240112	1425	3.16	20240422	2220	-33.78	20230620	1425	3.16	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
3	20240430	150533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	-7	5	-0.47	173027568	118216	174.83	1474	1480	1456	1916	1032	1474	1463.65	36.46	-41062	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	275	16.12	0.62	12	0.63	91.00	2377.00	2220	20230620	-33.92	1425	20240422	2.95	1900	-22.79	20240112	1425	2.95	20240422	2220	-33.92	20230620	1425	2.95	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
4	20240430	140534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	-9	5	-0.61	155831665	106487	157.48	1474	1480	1456	1916	1032	1474	1463.38	36.46	-38069	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	274	16.10	0.62	12	0.57	91.00	2377.00	2220	20230620	-34.01	1425	20240422	2.81	1900	-22.89	20240112	1425	2.81	20240422	2220	-34.01	20230620	1425	2.81	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
5	20240430	130533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-15	5	-1.02	123201238	84186	124.50	1474	1480	1459	1916	1032	1474	1463.43	36.46	-34289	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	273	16.03	0.61	12	0.45	91.00	2377.00	2220	20230620	-34.28	1425	20240422	2.39	1900	-23.21	20240112	1425	2.39	20240422	2220	-34.28	20230620	1425	2.39	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
6	20240430	120533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	-9	5	-0.61	97206949	66396	98.19	1474	1480	1460	1916	1032	1474	1464.03	36.46	-29580	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	274	16.10	0.62	12	0.35	91.00	2377.00	2220	20230620	-34.01	1425	20240422	2.81	1900	-22.89	20240112	1425	2.81	20240422	2220	-34.01	20230620	1425	2.81	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
7	20240430	110532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1469	-5	5	-0.34	83378425	56943	84.21	1474	1480	1460	1916	1032	1474	1464.23	36.46	-25796	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	275	16.14	0.62	12	0.30	91.00	2377.00	2220	20230620	-33.83	1425	20240422	3.09	1900	-22.68	20240112	1425	3.09	20240422	2220	-33.83	20230620	1425	3.09	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
8	20240430	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	-7	5	-0.47	49563449	33829	50.03	1474	1480	1460	1916	1032	1474	1465.09	36.46	-20501	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	275	16.12	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.92	1425	20240422	2.95	1900	-22.79	20240112	1425	2.95	20240422	2220	-33.92	20230620	1425	2.95	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
9	20240430	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	0	3	0.00	7336403	4976	7.36	1474	1480	1474	1916	1032	1474	1474.37	36.46	-656	1480	1476	1470	1466	1460	1479	1469	94	442	500	1060	1	1	18723923	276	16.20	0.62	12	0.03	91.00	2377.00	2220	20230620	-33.60	1425	20240422	3.44	1900	-22.42	20240112	1425	3.44	20240422	2220	-33.60	20230620	1425	3.44	20240422	0.34	N	048830	500	93 억	6826611	N	N	N	N
10	20240429	160521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	4	2	0.27	99354987	67619	198.06	1470	1474	1464	1911	1029	1470	1469.33	36.41	-277	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	276	16.20	0.62	12	0.36	91.00	2377.00	2220	20230620	-33.60	1425	20240422	3.44	1900	-22.42	20240112	1425	3.44	20240422	2220	-33.60	20230620	1425	3.44	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
11	20240429	150531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	0	3	0.00	96909922	65960	193.20	1470	1474	1464	1911	1029	1470	1469.21	36.41	957	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	275	16.15	0.62	12	0.35	91.00	2377.00	2220	20230620	-33.78	1425	20240422	3.16	1900	-22.63	20240112	1425	3.16	20240422	2220	-33.78	20230620	1425	3.16	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
12	20240429	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	4	2	0.27	80958637	55106	161.41	1470	1474	1464	1911	1029	1470	1469.13	36.41	1783	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	276	16.20	0.62	12	0.29	91.00	2377.00	2220	20230620	-33.60	1425	20240422	3.44	1900	-22.42	20240112	1425	3.44	20240422	2220	-33.60	20230620	1425	3.44	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
13	20240429	130531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	4	2	0.27	71979926	49006	143.54	1470	1474	1464	1911	1029	1470	1468.78	36.41	2042	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	276	16.20	0.62	12	0.26	91.00	2377.00	2220	20230620	-33.60	1425	20240422	3.44	1900	-22.42	20240112	1425	3.44	20240422	2220	-33.60	20230620	1425	3.44	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
14	20240429	120530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-2	5	-0.14	40426902	27545	80.68	1470	1473	1464	1911	1029	1470	1467.60	36.41	-317	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	275	16.13	0.62	12	0.15	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
15	20240429	110518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1469	-1	5	-0.07	27704251	18883	55.31	1470	1473	1464	1911	1029	1470	1467.04	36.41	1045	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	275	16.14	0.62	12	0.10	91.00	2377.00	2220	20230620	-33.83	1425	20240422	3.09	1900	-22.68	20240112	1425	3.09	20240422	2220	-33.83	20230620	1425	3.09	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
16	20240429	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	-5	5	-0.34	13959224	9509	27.85	1470	1473	1465	1911	1029	1470	1467.83	36.41	693	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	274	16.10	0.62	12	0.05	91.00	2377.00	2220	20230620	-34.01	1425	20240422	2.81	1900	-22.89	20240112	1425	2.81	20240422	2220	-34.01	20230620	1425	2.81	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
17	20240429	090531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-2	5	-0.14	3727850	2536	7.43	1470	1473	1468	1911	1029	1470	1469.96	36.41	131	1487	1478	1469	1460	1451	1474	1456	94	441	500	1050	1	1	18723923	275	16.13	0.62	12	0.01	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.32	N	048830	500	93 억	6817634	N	N	N	N
18	20240426	160529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	-4	5	-0.27	50132981	34140	91.31	1474	1478	1460	1916	1032	1474	1468.45	36.40	1117	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	275	16.15	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.78	1425	20240422	3.16	1900	-22.63	20240112	1425	3.16	20240422	2220	-33.78	20230620	1425	3.16	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
19	20240426	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1471	-3	5	-0.20	48378989	32947	88.12	1474	1478	1460	1916	1032	1474	1468.39	36.40	1127	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	275	16.16	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
20	20240426	140527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1471	-3	5	-0.20	46537759	31693	84.76	1474	1478	1460	1916	1032	1474	1468.39	36.40	839	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	275	16.16	0.62	12	0.17	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
21	20240426	130527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-14	5	-0.95	33448117	22775	60.91	1474	1478	1460	1916	1032	1474	1468.63	36.40	825	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	273	16.04	0.61	12	0.12	91.00	2377.00	2220	20230620	-34.23	1425	20240422	2.46	1900	-23.16	20240112	1425	2.46	20240422	2220	-34.23	20230620	1425	2.46	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
22	20240426	120527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-13	5	-0.88	24857035	16918	45.25	1474	1478	1461	1916	1032	1474	1469.26	36.40	864	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	274	16.05	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.19	1425	20240422	2.53	1900	-23.11	20240112	1425	2.53	20240422	2220	-34.19	20230620	1425	2.53	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
23	20240426	110527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1469	-5	5	-0.34	17329727	11774	31.49	1474	1478	1469	1916	1032	1474	1471.86	36.40	328	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	275	16.14	0.62	12	0.06	91.00	2377.00	2220	20230620	-33.83	1425	20240422	3.09	1900	-22.68	20240112	1425	3.09	20240422	2220	-33.83	20230620	1425	3.09	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
24	20240426	100527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1473	-1	5	-0.07	6266325	4253	11.37	1474	1478	1472	1916	1032	1474	1473.39	36.40	328	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	276	16.19	0.62	12	0.02	91.00	2377.00	2220	20230620	-33.65	1425	20240422	3.37	1900	-22.47	20240112	1425	3.37	20240422	2220	-33.65	20230620	1425	3.37	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
25	20240426	090530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1478	4	2	0.27	1558054	1057	2.83	1474	1478	1474	1916	1032	1474	1474.03	36.40	344	1498	1486	1478	1466	1458	1482	1462	94	442	500	1060	1	1	18723923	277	16.24	0.62	12	0.01	91.00	2377.00	2220	20230620	-33.42	1425	20240422	3.72	1900	-22.21	20240112	1425	3.72	20240422	2220	-33.42	20230620	1425	3.72	20240422	0.29	N	048830	500	93 억	6816368	N	N	N	N
26	20240425	160524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	-7	5	-0.47	55383500	37390	59.76	1484	1490	1470	1925	1037	1481	1481.26	36.39	1564	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	276	16.20	0.62	12	0.20	91.00	2377.00	2220	20230620	-33.60	1425	20240422	3.44	1900	-22.42	20240112	1425	3.44	20240422	2220	-33.60	20230620	1425	3.44	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
27	20240425	150528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1473	-8	5	-0.54	54452290	36758	58.75	1484	1490	1470	1925	1037	1481	1481.37	36.39	1410	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	276	16.19	0.62	12	0.20	91.00	2377.00	2220	20230620	-33.65	1425	20240422	3.37	1900	-22.47	20240112	1425	3.37	20240422	2220	-33.65	20230620	1425	3.37	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
28	20240425	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1476	-5	5	-0.34	47505036	32042	51.21	1484	1490	1470	1925	1037	1481	1482.59	36.39	1454	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	276	16.22	0.62	12	0.17	91.00	2377.00	2220	20230620	-33.51	1425	20240422	3.58	1900	-22.32	20240112	1425	3.58	20240422	2220	-33.51	20230620	1425	3.58	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
29	20240425	130527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1478	-3	5	-0.20	45292727	30541	48.81	1484	1490	1470	1925	1037	1481	1483.01	36.39	1253	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	277	16.24	0.62	12	0.16	91.00	2377.00	2220	20230620	-33.42	1425	20240422	3.72	1900	-22.21	20240112	1425	3.72	20240422	2220	-33.42	20230620	1425	3.72	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
30	20240425	120524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1476	-5	5	-0.34	43811893	29537	47.21	1484	1490	1470	1925	1037	1481	1483.29	36.39	1103	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	276	16.22	0.62	12	0.16	91.00	2377.00	2220	20230620	-33.51	1425	20240422	3.58	1900	-22.32	20240112	1425	3.58	20240422	2220	-33.51	20230620	1425	3.58	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
31	20240425	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	-1	5	-0.07	42173097	28427	45.43	1484	1490	1470	1925	1037	1481	1483.56	36.39	494	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	277	16.26	0.62	12	0.15	91.00	2377.00	2220	20230620	-33.33	1425	20240422	3.86	1900	-22.11	20240112	1425	3.86	20240422	2220	-33.33	20230620	1425	3.86	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
32	20240425	100525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	9	2	0.61	23210038	15606	24.94	1484	1490	1481	1925	1037	1481	1487.25	36.39	73	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	279	16.37	0.63	12	0.08	91.00	2377.00	2220	20230620	-32.88	1425	20240422	4.56	1900	-21.58	20240112	1425	4.56	20240422	2220	-32.88	20230620	1425	4.56	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
33	20240425	090527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1489	8	2	0.54	5032270	3388	5.41	1484	1489	1484	1925	1037	1481	1485.32	36.39	-119	1497	1488	1482	1473	1467	1486	1471	94	444	500	1060	1	1	18723923	279	16.36	0.63	12	0.02	91.00	2377.00	2220	20230620	-32.93	1425	20240422	4.49	1900	-21.63	20240112	1425	4.49	20240422	2220	-32.93	20230620	1425	4.49	20240422	0.27	N	048830	500	93 억	6814506	N	N	N	N
34	20240424	160524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-3	5	-0.20	92898195	62570	183.29	1484	1491	1476	1929	1039	1484	1484.71	36.38	1882	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	277	16.27	0.62	12	0.33	91.00	2377.00	2220	20230620	-33.29	1425	20240422	3.93	1900	-22.05	20240112	1425	3.93	20240422	2220	-33.29	20230620	1425	3.93	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
35	20240424	150524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	6	2	0.40	85316665	57453	168.30	1484	1491	1476	1929	1039	1484	1484.98	36.38	996	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	279	16.37	0.63	12	0.31	91.00	2377.00	2220	20230620	-32.88	1425	20240422	4.56	1900	-21.58	20240112	1425	4.56	20240422	2220	-32.88	20230620	1425	4.56	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
36	20240424	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	1	2	0.07	67232062	45287	132.66	1484	1491	1476	1929	1039	1484	1484.58	36.38	66	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	278	16.32	0.62	12	0.24	91.00	2377.00	2220	20230620	-33.11	1425	20240422	4.21	1900	-21.84	20240112	1425	4.21	20240422	2220	-33.11	20230620	1425	4.21	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
37	20240424	130528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	0	3	0.00	41320677	27821	81.50	1484	1491	1476	1929	1039	1484	1485.23	36.38	-479	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	278	16.31	0.62	12	0.15	91.00	2377.00	2220	20230620	-33.15	1425	20240422	4.14	1900	-21.89	20240112	1425	4.14	20240422	2220	-33.15	20230620	1425	4.14	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
38	20240424	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1487	3	2	0.20	39390406	26521	77.69	1484	1491	1476	1929	1039	1484	1485.25	36.38	-479	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	278	16.34	0.63	12	0.14	91.00	2377.00	2220	20230620	-33.02	1425	20240422	4.35	1900	-21.74	20240112	1425	4.35	20240422	2220	-33.02	20230620	1425	4.35	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
39	20240424	110522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1488	4	2	0.27	34870470	23477	68.77	1484	1491	1476	1929	1039	1484	1485.30	36.38	-479	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	279	16.35	0.63	12	0.13	91.00	2377.00	2220	20230620	-32.97	1425	20240422	4.42	1900	-21.68	20240112	1425	4.42	20240422	2220	-32.97	20230620	1425	4.42	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
40	20240424	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	6	2	0.40	22239025	14996	43.93	1484	1490	1476	1929	1039	1484	1483.00	36.38	-557	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	279	16.37	0.63	12	0.08	91.00	2377.00	2220	20230620	-32.88	1425	20240422	4.56	1900	-21.58	20240112	1425	4.56	20240422	2220	-32.88	20230620	1425	4.56	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
41	20240424	090524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	0	3	0.00	4571273	3081	9.03	1484	1484	1481	1929	1039	1484	1483.70	36.38	-139	1502	1492	1481	1471	1460	1498	1477	94	445	500	1060	1	1	18723923	278	16.31	0.62	12	0.02	91.00	2377.00	2220	20230620	-33.15	1425	20240422	4.14	1900	-21.89	20240112	1425	4.14	20240422	2220	-33.15	20230620	1425	4.14	20240422	0.22	N	048830	500	93 억	6811472	N	N	N	N
42	20240423	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	-7	5	-0.47	50583880	34138	50.71	1483	1491	1470	1938	1044	1491	1481.66	36.36	2394	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	278	16.31	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.15	1425	20240422	4.14	1900	-21.89	20240112	1425	4.14	20240422	2220	-33.15	20230620	1425	4.14	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
43	20240423	150522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	-6	5	-0.40	49829838	33630	49.96	1483	1491	1470	1938	1044	1491	1481.62	36.36	2553	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	278	16.32	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.11	1425	20240422	4.21	1900	-21.84	20240112	1425	4.21	20240422	2220	-33.11	20230620	1425	4.21	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
44	20240423	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1486	-5	5	-0.34	40973325	27652	41.08	1483	1491	1470	1938	1044	1491	1481.65	36.36	1368	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	278	16.33	0.63	12	0.15	91.00	2377.00	2220	20230620	-33.06	1425	20240422	4.28	1900	-21.79	20240112	1425	4.28	20240422	2220	-33.06	20230620	1425	4.28	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
45	20240423	130520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	-6	5	-0.40	39084443	26380	39.19	1483	1491	1470	1938	1044	1491	1481.49	36.36	1170	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	278	16.32	0.62	12	0.14	91.00	2377.00	2220	20230620	-33.11	1425	20240422	4.21	1900	-21.84	20240112	1425	4.21	20240422	2220	-33.11	20230620	1425	4.21	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
46	20240423	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1482	-9	5	-0.60	33235782	22439	33.33	1483	1491	1470	1938	1044	1491	1481.03	36.36	905	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	277	16.29	0.62	12	0.12	91.00	2377.00	2220	20230620	-33.24	1425	20240422	4.00	1900	-22.00	20240112	1425	4.00	20240422	2220	-33.24	20230620	1425	4.00	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
47	20240423	110520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1479	-12	5	-0.80	27200485	18365	27.28	1483	1491	1470	1938	1044	1491	1480.94	36.36	430	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	277	16.25	0.62	12	0.10	91.00	2377.00	2220	20230620	-33.38	1425	20240422	3.79	1900	-22.16	20240112	1425	3.79	20240422	2220	-33.38	20230620	1425	3.79	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
48	20240423	100521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1483	-8	5	-0.54	19306429	13035	19.36	1483	1491	1470	1938	1044	1491	1480.89	36.36	435	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	278	16.30	0.62	12	0.07	91.00	2377.00	2220	20230620	-33.20	1425	20240422	4.07	1900	-21.95	20240112	1425	4.07	20240422	2220	-33.20	20230620	1425	4.07	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
49	20240423	090521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1491	0	3	0.00	7470732	5036	7.48	1483	1491	1482	1938	1044	1491	1482.99	36.36	-329	1547	1519	1472	1444	1397	1495	1420	94	447	500	1070	1	1	18723923	279	16.38	0.63	12	0.03	91.00	2377.00	2220	20230620	-32.84	1425	20240422	4.63	1900	-21.53	20240112	1425	4.63	20240422	2220	-32.84	20230620	1425	4.63	20240422	0.23	N	048830	500	93 억	6808423	N	N	N	N
50	20240422	160520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1491	-19	5	-1.26	99419372	67213	124.87	1492	1500	1425	1963	1057	1510	1479.17	36.33	6751	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	279	16.38	0.63	12	0.36	91.00	2377.00	2220	20230620	-32.84	1425	20240422	4.63	1900	-21.53	20240112	1425	4.63	20240422	2220	-32.84	20230620	1425	4.63	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
51	20240422	150519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-22	5	-1.46	94998730	64246	119.35	1492	1500	1425	1963	1057	1510	1478.67	36.33	6522	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	279	16.35	0.63	12	0.34	91.00	2377.00	2220	20230620	-32.97	1425	20240422	4.42	1900	-21.68	20240112	1425	4.42	20240422	2220	-32.97	20230620	1425	4.42	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
52	20240422	140518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1476	-34	5	-2.25	85287937	57684	107.16	1492	1500	1425	1963	1057	1510	1478.54	36.33	6080	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	276	16.22	0.62	12	0.31	91.00	2377.00	2220	20230620	-33.51	1425	20240422	3.58	1900	-22.32	20240112	1425	3.58	20240422	2220	-33.51	20230620	1425	3.58	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
53	20240422	130518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-22	5	-1.46	69708305	47171	87.63	1492	1500	1425	1963	1057	1510	1477.78	36.33	4480	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	279	16.35	0.63	12	0.25	91.00	2377.00	2220	20230620	-32.97	1425	20240422	4.42	1900	-21.68	20240112	1425	4.42	20240422	2220	-32.97	20230620	1425	4.42	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
54	20240422	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1486	-24	5	-1.59	67535626	45709	84.92	1492	1500	1425	1963	1057	1510	1477.51	36.33	4137	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	278	16.33	0.63	12	0.24	91.00	2377.00	2220	20230620	-33.06	1425	20240422	4.28	1900	-21.79	20240112	1425	4.28	20240422	2220	-33.06	20230620	1425	4.28	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
55	20240422	110518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1486	-24	5	-1.59	61640861	41749	77.56	1492	1500	1425	1963	1057	1510	1476.46	36.33	2876	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	278	16.33	0.63	12	0.22	91.00	2377.00	2220	20230620	-33.06	1425	20240422	4.28	1900	-21.79	20240112	1425	4.28	20240422	2220	-33.06	20230620	1425	4.28	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
56	20240422	100519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1481	-29	5	-1.92	56314627	38164	70.90	1492	1500	1425	1963	1057	1510	1475.59	36.33	2473	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	277	16.27	0.62	12	0.20	91.00	2377.00	2220	20230620	-33.29	1425	20240422	3.93	1900	-22.05	20240112	1425	3.93	20240422	2220	-33.29	20230620	1425	3.93	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
57	20240422	090518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1475	-35	5	-2.32	27936370	18920	35.15	1492	1500	1425	1963	1057	1510	1476.55	36.33	-190	1562	1535	1520	1493	1478	1528	1486	94	453	500	1080	1	1	18723923	276	16.21	0.62	12	0.10	91.00	2377.00	2220	20230620	-33.56	1425	20240422	3.51	1900	-22.37	20240112	1425	3.51	20240422	2220	-33.56	20230620	1425	3.51	20240422	0.24	N	048830	500	93 억	6801656	N	N	N	N
58	20240419	160457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	-31	5	-2.01	82216693	53828	81.75	1541	1547	1505	2000	1079	1541	1527.09	36.34	-3347	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	283	16.59	0.64	12	0.29	91.00	2377.00	2220	20230620	-31.98	1503	20240417	0.47	1900	-20.53	20240112	1503	0.47	20240417	2220	-31.98	20230620	1503	0.47	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
59	20240419	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	-26	5	-1.69	76300137	49928	75.83	1541	1547	1505	2000	1079	1541	1527.89	36.34	-2893	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	284	16.65	0.64	12	0.27	91.00	2377.00	2220	20230620	-31.76	1503	20240417	0.80	1900	-20.26	20240112	1503	0.80	20240417	2220	-31.76	20230620	1503	0.80	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
60	20240419	140455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	-21	5	-1.36	63066591	41182	62.55	1541	1547	1511	2000	1079	1541	1531.13	36.34	-2360	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	285	16.70	0.64	12	0.22	91.00	2377.00	2220	20230620	-31.53	1503	20240417	1.13	1900	-20.00	20240112	1503	1.13	20240417	2220	-31.53	20230620	1503	1.13	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
61	20240419	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1516	-25	5	-1.62	58387240	38092	57.85	1541	1547	1511	2000	1079	1541	1532.53	36.34	-2140	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	284	16.66	0.64	12	0.20	91.00	2377.00	2220	20230620	-31.71	1503	20240417	0.86	1900	-20.21	20240112	1503	0.86	20240417	2220	-31.71	20230620	1503	0.86	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
62	20240419	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1519	-22	5	-1.43	52844157	34427	52.29	1541	1547	1515	2000	1079	1541	1534.75	36.34	-2121	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	284	16.69	0.64	12	0.18	91.00	2377.00	2220	20230620	-31.58	1503	20240417	1.06	1900	-20.05	20240112	1503	1.06	20240417	2220	-31.58	20230620	1503	1.06	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
63	20240419	110500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1526	-15	5	-0.97	43166062	28059	42.62	1541	1547	1526	2000	1079	1541	1538.29	36.34	-530	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	286	16.77	0.64	12	0.15	91.00	2377.00	2220	20230620	-31.26	1503	20240417	1.53	1900	-19.68	20240112	1503	1.53	20240417	2220	-31.26	20230620	1503	1.53	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
64	20240419	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1547	6	2	0.39	29036163	18844	28.62	1541	1547	1530	2000	1079	1541	1540.86	36.34	-196	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	290	17.00	0.65	12	0.10	91.00	2377.00	2220	20230620	-30.32	1503	20240417	2.93	1900	-18.58	20240112	1503	2.93	20240417	2220	-30.32	20230620	1503	2.93	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
65	20240419	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1539	-2	5	-0.13	12731093	8265	12.55	1541	1541	1530	2000	1079	1541	1540.26	36.34	0	1565	1552	1528	1515	1491	1559	1522	94	459	500	1100	1	1	18723923	288	16.91	0.65	12	0.04	91.00	2377.00	2220	20230620	-30.68	1503	20240417	2.40	1900	-19.00	20240112	1503	2.40	20240417	2220	-30.68	20230620	1503	2.40	20240417	0.25	N	048830	500	93 억	6804710	N	N	N	N
66	20240418	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1541	30	2	1.99	99982468	65842	144.70	1504	1541	1504	1964	1058	1511	1518.52	36.31	4597	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	289	16.93	0.65	12	0.35	91.00	2377.00	2220	20230620	-30.59	1503	20240417	2.53	1900	-18.89	20240112	1503	2.53	20240417	2220	-30.59	20230620	1503	2.53	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
67	20240418	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1534	23	2	1.52	85136173	56183	123.47	1504	1535	1504	1964	1058	1511	1515.34	36.31	3883	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	287	16.86	0.65	12	0.30	91.00	2377.00	2220	20230620	-30.90	1503	20240417	2.06	1900	-19.26	20240112	1503	2.06	20240417	2220	-30.90	20230620	1503	2.06	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
68	20240418	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1532	21	2	1.39	79235521	52334	115.01	1504	1533	1504	1964	1058	1511	1514.04	36.31	4357	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	287	16.84	0.64	12	0.28	91.00	2377.00	2220	20230620	-30.99	1503	20240417	1.93	1900	-19.37	20240112	1503	1.93	20240417	2220	-30.99	20230620	1503	1.93	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
69	20240418	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	19	2	1.26	74940397	49528	108.85	1504	1533	1504	1964	1058	1511	1513.09	36.31	4306	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	286	16.81	0.64	12	0.26	91.00	2377.00	2220	20230620	-31.08	1503	20240417	1.80	1900	-19.47	20240112	1503	1.80	20240417	2220	-31.08	20230620	1503	1.80	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
70	20240418	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	19	2	1.26	68484175	45303	99.56	1504	1530	1504	1964	1058	1511	1511.69	36.31	4249	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	286	16.81	0.64	12	0.24	91.00	2377.00	2220	20230620	-31.08	1503	20240417	1.80	1900	-19.47	20240112	1503	1.80	20240417	2220	-31.08	20230620	1503	1.80	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
71	20240418	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	9	2	0.60	64296767	42557	93.53	1504	1520	1504	1964	1058	1511	1510.84	36.31	4206	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	285	16.70	0.64	12	0.23	91.00	2377.00	2220	20230620	-31.53	1503	20240417	1.13	1900	-20.00	20240112	1503	1.13	20240417	2220	-31.53	20230620	1503	1.13	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
72	20240418	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	4	2	0.26	53082985	35164	77.28	1504	1515	1504	1964	1058	1511	1509.58	36.31	3271	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	284	16.65	0.64	12	0.19	91.00	2377.00	2220	20230620	-31.76	1503	20240417	0.80	1900	-20.26	20240112	1503	0.80	20240417	2220	-31.76	20230620	1503	0.80	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
73	20240418	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	0	3	0.00	31911969	21150	46.48	1504	1511	1504	1964	1058	1511	1508.84	36.31	17	1523	1517	1510	1504	1497	1520	1507	94	453	500	1080	1	1	18723923	283	16.60	0.64	12	0.11	91.00	2377.00	2220	20230620	-31.94	1503	20240417	0.53	1900	-20.47	20240112	1503	0.53	20240417	2220	-31.94	20230620	1503	0.53	20240417	0.25	N	048830	500	93 억	6799301	N	N	N	N
74	20240417	160449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1511	-11	5	-0.72	68682446	45503	72.55	1507	1516	1503	1978	1066	1522	1509.10	36.29	3610	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	283	16.60	0.64	12	0.24	91.00	2377.00	2220	20230620	-31.94	1503	20240417	0.53	1900	-20.47	20240112	1503	0.53	20240417	2220	-31.94	20230620	1503	0.53	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
75	20240417	150458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1511	-11	5	-0.72	67230876	44542	71.01	1507	1516	1503	1978	1066	1522	1509.07	36.29	3599	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	283	16.60	0.64	12	0.24	91.00	2377.00	2220	20230620	-31.94	1503	20240417	0.53	1900	-20.47	20240112	1503	0.53	20240417	2220	-31.94	20230620	1503	0.53	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
76	20240417	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1505	-17	5	-1.12	57611118	38168	60.85	1507	1516	1503	1978	1066	1522	1509.04	36.29	3596	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	282	16.54	0.63	12	0.20	91.00	2377.00	2220	20230620	-32.21	1503	20240417	0.13	1900	-20.79	20240112	1503	0.13	20240417	2220	-32.21	20230620	1503	0.13	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
77	20240417	130457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1505	-17	5	-1.12	54699067	36237	57.77	1507	1516	1503	1978	1066	1522	1509.09	36.29	3258	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	282	16.54	0.63	12	0.19	91.00	2377.00	2220	20230620	-32.21	1503	20240417	0.13	1900	-20.79	20240112	1503	0.13	20240417	2220	-32.21	20230620	1503	0.13	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
78	20240417	120456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1512	-10	5	-0.66	45983275	30450	48.55	1507	1516	1503	1978	1066	1522	1509.68	36.29	3117	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	283	16.62	0.64	12	0.16	91.00	2377.00	2220	20230620	-31.89	1503	20240417	0.60	1900	-20.42	20240112	1503	0.60	20240417	2220	-31.89	20230620	1503	0.60	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
79	20240417	110459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1512	-10	5	-0.66	41120448	27230	43.41	1507	1516	1503	1978	1066	1522	1509.62	36.29	2379	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	283	16.62	0.64	12	0.15	91.00	2377.00	2220	20230620	-31.89	1503	20240417	0.60	1900	-20.42	20240112	1503	0.60	20240417	2220	-31.89	20230620	1503	0.60	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
80	20240417	100454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1513	-9	5	-0.59	28403177	18800	29.97	1507	1516	1503	1978	1066	1522	1510.12	36.29	2646	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	283	16.63	0.64	12	0.10	91.00	2377.00	2220	20230620	-31.85	1503	20240417	0.67	1900	-20.37	20240112	1503	0.67	20240417	2220	-31.85	20230620	1503	0.67	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
81	20240417	090452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1505	-17	5	-1.12	13016802	8628	13.76	1507	1512	1503	1978	1066	1522	1506.75	36.29	2303	1593	1557	1535	1499	1477	1546	1488	94	456	500	1090	1	1	18723923	282	16.54	0.63	12	0.05	91.00	2377.00	2220	20230620	-32.21	1503	20240417	0.13	1900	-20.79	20240112	1503	0.13	20240417	2220	-32.21	20230620	1503	0.13	20240417	0.22	N	048830	500	93 억	6795211	N	N	N	N
82	20240416	160457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1522	-58	5	-3.67	96097962	62688	111.69	1550	1571	1513	2050	1106	1580	1532.93	36.32	-5167	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	285	16.73	0.64	12	0.33	91.00	2377.00	2220	20230620	-31.44	1513	20240416	0.59	1900	-19.89	20240112	1513	0.59	20240416	2220	-31.44	20230620	1513	0.59	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
83	20240416	150453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1530	-50	5	-3.16	90607799	59099	105.30	1550	1571	1513	2050	1106	1580	1533.13	36.32	-3658	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	286	16.81	0.64	12	0.32	91.00	2377.00	2220	20230620	-31.08	1513	20240416	1.12	1900	-19.47	20240112	1513	1.12	20240416	2220	-31.08	20230620	1513	1.12	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
84	20240416	140452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1518	-62	5	-3.92	82710049	53912	96.06	1550	1571	1513	2050	1106	1580	1534.14	36.32	-3458	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	284	16.68	0.64	12	0.29	91.00	2377.00	2220	20230620	-31.62	1513	20240416	0.33	1900	-20.11	20240112	1513	0.33	20240416	2220	-31.62	20230620	1513	0.33	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
85	20240416	130455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1525	-55	5	-3.48	74269085	48352	86.15	1550	1571	1513	2050	1106	1580	1535.98	36.32	-3458	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	286	16.76	0.64	12	0.26	91.00	2377.00	2220	20230620	-31.31	1513	20240416	0.79	1900	-19.74	20240112	1513	0.79	20240416	2220	-31.31	20230620	1513	0.79	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
86	20240416	120456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1532	-48	5	-3.04	67554426	43938	78.29	1550	1571	1519	2050	1106	1580	1537.46	36.32	-2712	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	287	16.84	0.64	12	0.23	91.00	2377.00	2220	20230620	-30.99	1519	20240416	0.86	1900	-19.37	20240112	1519	0.86	20240416	2220	-30.99	20230620	1519	0.86	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
87	20240416	110454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1528	-52	5	-3.29	49143428	31840	56.73	1550	1571	1528	2050	1106	1580	1543.41	36.32	-2226	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	286	16.79	0.64	12	0.17	91.00	2377.00	2220	20230620	-31.17	1528	20240416	0.00	1900	-19.58	20240112	1528	0.00	20240416	2220	-31.17	20230620	1528	0.00	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
88	20240416	100447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1547	-33	5	-2.09	21236671	13701	24.41	1550	1571	1545	2050	1106	1580	1549.93	36.32	-337	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	290	17.00	0.65	12	0.07	91.00	2377.00	2220	20230620	-30.32	1545	20240416	0.13	1900	-18.58	20240112	1545	0.13	20240416	2220	-30.32	20230620	1545	0.13	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
89	20240416	090448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1567	-13	5	-0.82	10157829	6547	11.67	1550	1571	1545	2050	1106	1580	1551.38	36.32	633	1620	1599	1578	1557	1536	1589	1547	94	470	500	1130	1	1	18723923	293	17.22	0.66	12	0.03	91.00	2377.00	2220	20230620	-29.41	1545	20240416	1.42	1900	-17.53	20240112	1545	1.42	20240416	2220	-29.41	20230620	1545	1.42	20240416	0.22	N	048830	500	93 억	6799670	N	N	N	N
90	20240415	160447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1580	-26	5	-1.62	88235727	56125	69.92	1586	1599	1557	2085	1125	1606	1572.13	36.35	-6094	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	296	17.36	0.66	12	0.30	91.00	2377.00	2220	20230620	-28.83	1557	20240415	1.48	1900	-16.84	20240112	1557	1.48	20240415	2220	-28.83	20230620	1557	1.48	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
91	20240415	150451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1561	-45	5	-2.80	80057385	50934	63.45	1586	1599	1557	2085	1125	1606	1571.78	36.35	-5042	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	292	17.15	0.66	12	0.27	91.00	2377.00	2220	20230620	-29.68	1557	20240415	0.26	1900	-17.84	20240112	1557	0.26	20240415	2220	-29.68	20230620	1557	0.26	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
92	20240415	140445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1562	-44	5	-2.74	66836098	42464	52.90	1586	1599	1560	2085	1125	1606	1573.95	36.35	-4852	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	292	17.16	0.66	12	0.23	91.00	2377.00	2220	20230620	-29.64	1560	20240415	0.13	1900	-17.79	20240112	1560	0.13	20240415	2220	-29.64	20230620	1560	0.13	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
93	20240415	130443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1572	-34	5	-2.12	60117698	38165	47.55	1586	1599	1567	2085	1125	1606	1575.20	36.35	-4624	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	294	17.27	0.66	12	0.20	91.00	2377.00	2220	20230620	-29.19	1567	20240415	0.32	1900	-17.26	20240112	1567	0.32	20240415	2220	-29.19	20230620	1567	0.32	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
94	20240415	120449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1573	-33	5	-2.05	57144917	36270	45.18	1586	1599	1567	2085	1125	1606	1575.54	36.35	-4215	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	295	17.29	0.66	12	0.19	91.00	2377.00	2220	20230620	-29.14	1567	20240415	0.38	1900	-17.21	20240112	1567	0.38	20240415	2220	-29.14	20230620	1567	0.38	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
95	20240415	110449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1572	-34	5	-2.12	48574915	30812	38.38	1586	1599	1571	2085	1125	1606	1576.49	36.35	-3494	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	294	17.27	0.66	12	0.16	91.00	2377.00	2220	20230620	-29.19	1571	20240415	0.06	1900	-17.26	20240112	1571	0.06	20240415	2220	-29.19	20230620	1571	0.06	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
96	20240415	100448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1573	-33	5	-2.05	41156611	26097	32.51	1586	1599	1572	2085	1125	1606	1577.06	36.35	-2162	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	295	17.29	0.66	12	0.14	91.00	2377.00	2220	20230620	-29.14	1572	20240415	0.06	1900	-17.21	20240112	1572	0.06	20240415	2220	-29.14	20230620	1572	0.06	20240415	0.20	N	048830	500	93 억	6805508	N	N	N	N
97	20240415	090449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-23	5	-1.43	9239896	5826	7.26	1586	1599	1579	2085	1125	1606	1585.97	36.35	-878	1656	1630	1603	1577	1550	1617	1564	94	479	500	1150	1	1	18723923	296	17.40	0.67	12	0.03	91.00	2377.00	2220	20230620	-28.69	1576	20240412	0.44	1900	-16.68	20240112	1576	0.44	20240412	2220	-28.69	20230620	1576	0.44	20240412	0.20	N	048830	500	93 억	6805508	N	N	N	N
98	20240412	160447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1606	-2	5	-0.12	128839038	80261	193.06	1608	1629	1576	2090	1126	1608	1605.23	36.36	-3118	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	301	17.65	0.68	12	0.43	91.00	2377.00	2220	20230620	-27.66	1576	20240412	1.90	1900	-15.47	20240112	1576	1.90	20240412	2220	-27.66	20230620	1576	1.90	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
99	20240412	150448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1609	1	2	0.06	125589911	78238	188.19	1608	1629	1576	2090	1126	1608	1605.21	36.36	-1914	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	301	17.68	0.68	12	0.42	91.00	2377.00	2220	20230620	-27.52	1576	20240412	2.09	1900	-15.32	20240112	1576	2.09	20240412	2220	-27.52	20230620	1576	2.09	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
100	20240412	140447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	6	2	0.37	115027806	71648	172.34	1608	1629	1576	2090	1126	1608	1605.44	36.36	-1518	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	302	17.74	0.68	12	0.38	91.00	2377.00	2220	20230620	-27.30	1576	20240412	2.41	1900	-15.05	20240112	1576	2.41	20240412	2220	-27.30	20230620	1576	2.41	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
101	20240412	130442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	6	2	0.37	108742262	67726	162.90	1608	1629	1576	2090	1126	1608	1605.60	36.36	-1450	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	302	17.74	0.68	12	0.36	91.00	2377.00	2220	20230620	-27.30	1576	20240412	2.41	1900	-15.05	20240112	1576	2.41	20240412	2220	-27.30	20230620	1576	2.41	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
102	20240412	120446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1616	8	2	0.50	87965750	54897	132.05	1608	1617	1576	2090	1126	1608	1602.32	36.36	-518	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	303	17.76	0.68	12	0.29	91.00	2377.00	2220	20230620	-27.21	1576	20240412	2.54	1900	-14.95	20240112	1576	2.54	20240412	2220	-27.21	20230620	1576	2.54	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
103	20240412	110443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1605	-3	5	-0.19	76963422	48065	115.61	1608	1609	1576	2090	1126	1608	1601.16	36.36	29	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	301	17.64	0.68	12	0.26	91.00	2377.00	2220	20230620	-27.70	1576	20240412	1.84	1900	-15.53	20240112	1576	1.84	20240412	2220	-27.70	20230620	1576	1.84	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
104	20240412	100444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1605	-3	5	-0.19	48775284	30496	73.35	1608	1608	1576	2090	1126	1608	1599.25	36.36	-60	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	301	17.64	0.68	12	0.16	91.00	2377.00	2220	20230620	-27.70	1576	20240412	1.84	1900	-15.53	20240112	1576	1.84	20240412	2220	-27.70	20230620	1576	1.84	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
105	20240412	090444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1608	0	3	0.00	4234442	2634	6.34	1608	1608	1600	2090	1126	1608	1607.51	36.36	-58	1625	1616	1608	1599	1591	1612	1595	94	482	500	1150	1	1	18723923	301	17.67	0.68	12	0.01	91.00	2377.00	2220	20230620	-27.57	1600	20240412	0.50	1900	-15.37	20240112	1600	0.50	20240412	2220	-27.57	20230620	1600	0.50	20240412	0.19	N	048830	500	93 억	6807929	N	N	N	N
106	20240411	160440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1608	-20	5	-1.23	66769967	41574	96.99	1612	1617	1600	2115	1140	1628	1606.05	36.39	-5732	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.67	0.68	12	0.22	91.00	2377.00	2220	20230620	-27.57	1600	20240411	0.50	1900	-15.37	20240112	1600	0.50	20240411	2220	-27.57	20230620	1600	0.50	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
107	20240411	150447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	-21	5	-1.29	61011605	37992	88.63	1612	1617	1600	2115	1140	1628	1605.91	36.39	-4785	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.66	0.68	12	0.20	91.00	2377.00	2220	20230620	-27.61	1600	20240411	0.44	1900	-15.42	20240112	1600	0.44	20240411	2220	-27.61	20230620	1600	0.44	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
108	20240411	140445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1609	-19	5	-1.17	57016306	35507	82.83	1612	1617	1600	2115	1140	1628	1605.78	36.39	-3412	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.68	0.68	12	0.19	91.00	2377.00	2220	20230620	-27.52	1600	20240411	0.56	1900	-15.32	20240112	1600	0.56	20240411	2220	-27.52	20230620	1600	0.56	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
109	20240411	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1607	-21	5	-1.29	52126201	32464	75.73	1612	1617	1600	2115	1140	1628	1605.66	36.39	-3218	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.66	0.68	12	0.17	91.00	2377.00	2220	20230620	-27.61	1600	20240411	0.44	1900	-15.42	20240112	1600	0.44	20240411	2220	-27.61	20230620	1600	0.44	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
110	20240411	120444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1605	-23	5	-1.41	51610730	32143	74.98	1612	1617	1600	2115	1140	1628	1605.66	36.39	-3104	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.64	0.68	12	0.17	91.00	2377.00	2220	20230620	-27.70	1600	20240411	0.31	1900	-15.53	20240112	1600	0.31	20240411	2220	-27.70	20230620	1600	0.31	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
111	20240411	110440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1606	-22	5	-1.35	51023300	31777	74.13	1612	1617	1600	2115	1140	1628	1605.67	36.39	-2928	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.65	0.68	12	0.17	91.00	2377.00	2220	20230620	-27.66	1600	20240411	0.38	1900	-15.47	20240112	1600	0.38	20240411	2220	-27.66	20230620	1600	0.38	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
112	20240411	100445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1605	-23	5	-1.41	23968190	14891	34.74	1612	1617	1604	2115	1140	1628	1609.57	36.39	-2335	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	301	17.64	0.68	12	0.08	91.00	2377.00	2220	20230620	-27.70	1604	20240411	0.06	1900	-15.53	20240112	1604	0.06	20240411	2220	-27.70	20230620	1604	0.06	20240411	0.19	N	048830	500	93 억	6812741	N	N	N	N
113	20240411	090442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1612	-16	5	-0.98	3702780	2297	5.36	1612	1612	1612	2115	1140	1628	1612.00	36.39	-528	1646	1636	1622	1612	1598	1642	1618	94	487	500	1170	1	1	18723923	302	17.71	0.68	12	0.01	91.00	2377.00	2220	20230620	-27.39	1608	20240409	0.25	1900	-15.16	20240112	1608	0.25	20240409	2220	-27.39	20230620	1608	0.25	20240409	0.19	N	048830	500	93 억	6812741	N	N	N	N
114	20240409	160436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1628	2	2	0.12	69491387	42853	89.90	1612	1632	1608	2110	1139	1626	1621.62	36.40	-3375	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	305	17.89	0.68	12	0.23	91.00	2377.00	2220	20230620	-26.67	1608	20240409	1.24	1900	-14.32	20240112	1608	1.24	20240409	2220	-26.67	20230620	1608	1.24	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
115	20240409	150438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1620	-6	5	-0.37	67516453	41636	87.35	1612	1632	1608	2110	1139	1626	1621.59	36.40	-3375	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	303	17.80	0.68	12	0.22	91.00	2377.00	2220	20230620	-27.03	1608	20240409	0.75	1900	-14.74	20240112	1608	0.75	20240409	2220	-27.03	20230620	1608	0.75	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
116	20240409	140441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1632	6	2	0.37	50740767	31284	65.63	1612	1632	1608	2110	1139	1626	1621.94	36.40	-3195	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	306	17.93	0.69	12	0.17	91.00	2377.00	2220	20230620	-26.49	1608	20240409	1.49	1900	-14.11	20240112	1608	1.49	20240409	2220	-26.49	20230620	1608	1.49	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
117	20240409	130436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1629	3	2	0.18	44462584	27434	57.55	1612	1629	1608	2110	1139	1626	1620.71	36.40	-1996	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	305	17.90	0.69	12	0.15	91.00	2377.00	2220	20230620	-26.62	1608	20240409	1.31	1900	-14.26	20240112	1608	1.31	20240409	2220	-26.62	20230620	1608	1.31	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
118	20240409	120439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1626	0	3	0.00	38126953	23538	49.38	1612	1626	1608	2110	1139	1626	1619.80	36.40	-1696	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	304	17.87	0.68	12	0.13	91.00	2377.00	2220	20230620	-26.76	1608	20240409	1.12	1900	-14.42	20240112	1608	1.12	20240409	2220	-26.76	20230620	1608	1.12	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
119	20240409	110437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1626	0	3	0.00	26749787	16538	34.69	1612	1626	1608	2110	1139	1626	1617.47	36.40	-1651	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	304	17.87	0.68	12	0.09	91.00	2377.00	2220	20230620	-26.76	1608	20240409	1.12	1900	-14.42	20240112	1608	1.12	20240409	2220	-26.76	20230620	1608	1.12	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
120	20240409	100435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1623	-3	5	-0.18	19480793	12064	25.31	1612	1625	1608	2110	1139	1626	1614.78	36.40	-455	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	304	17.84	0.68	12	0.06	91.00	2377.00	2220	20230620	-26.89	1608	20240409	0.93	1900	-14.58	20240112	1608	0.93	20240409	2220	-26.89	20230620	1608	0.93	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
121	20240409	090443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1612	-14	5	-0.86	4534951	2813	5.90	1612	1625	1612	2110	1139	1626	1612.12	36.40	15	1656	1640	1633	1617	1610	1637	1614	94	484	500	1170	1	1	18723923	302	17.71	0.68	12	0.02	91.00	2377.00	2220	20230620	-27.39	1612	20240409	0.00	1900	-15.16	20240112	1612	0.00	20240409	2220	-27.39	20230620	1612	0.00	20240409	0.18	N	048830	500	93 억	6815343	N	N	N	N
122	20240408	160432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1626	-24	5	-1.45	77841633	47667	71.41	1636	1649	1626	2145	1155	1650	1633.03	36.42	-5264	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	304	17.87	0.68	12	0.25	91.00	2377.00	2220	20230620	-26.76	1626	20240408	0.00	1900	-14.42	20240112	1626	0.00	20240408	2220	-26.76	20230620	1626	0.00	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
123	20240408	150438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1637	-13	5	-0.79	71624187	43845	65.69	1636	1649	1629	2145	1155	1650	1633.57	36.42	-5245	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	307	17.99	0.69	12	0.23	91.00	2377.00	2220	20230620	-26.26	1629	20240408	0.49	1900	-13.84	20240112	1629	0.49	20240408	2220	-26.26	20230620	1629	0.49	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
124	20240408	140439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1635	-15	5	-0.91	60181610	36829	55.17	1636	1649	1629	2145	1155	1650	1634.08	36.42	-4546	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	306	17.97	0.69	12	0.20	91.00	2377.00	2220	20230620	-26.35	1629	20240408	0.37	1900	-13.95	20240112	1629	0.37	20240408	2220	-26.35	20230620	1629	0.37	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
125	20240408	130436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1633	-17	5	-1.03	55419400	33911	50.80	1636	1649	1629	2145	1155	1650	1634.26	36.42	-3917	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	306	17.95	0.69	12	0.18	91.00	2377.00	2220	20230620	-26.44	1629	20240408	0.25	1900	-14.05	20240112	1629	0.25	20240408	2220	-26.44	20230620	1629	0.25	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
126	20240408	120438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1630	-20	5	-1.21	43593677	26662	39.94	1636	1649	1629	2145	1155	1650	1635.05	36.42	-3883	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	305	17.91	0.69	12	0.14	91.00	2377.00	2220	20230620	-26.58	1629	20240408	0.06	1900	-14.21	20240112	1629	0.06	20240408	2220	-26.58	20230620	1629	0.06	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
127	20240408	110439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1633	-17	5	-1.03	32131018	19632	29.41	1636	1649	1633	2145	1155	1650	1636.66	36.42	-3783	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	306	17.95	0.69	12	0.10	91.00	2377.00	2220	20230620	-26.44	1633	20240408	0.00	1900	-14.05	20240112	1633	0.00	20240408	2220	-26.44	20230620	1633	0.00	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
128	20240408	100434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1641	-9	5	-0.55	22727631	13879	20.79	1636	1649	1635	2145	1155	1650	1637.55	36.42	-1125	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	307	18.03	0.69	12	0.07	91.00	2377.00	2220	20230620	-26.08	1635	20240408	0.37	1900	-13.63	20240112	1635	0.37	20240408	2220	-26.08	20230620	1635	0.37	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
129	20240408	090438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1646	-4	5	-0.24	10069968	6155	9.22	1636	1649	1636	2145	1155	1650	1636.05	36.42	38	1666	1658	1651	1643	1636	1654	1639	94	495	500	1180	1	1	18723923	308	18.09	0.69	12	0.03	91.00	2377.00	2220	20230620	-25.86	1636	20240408	0.61	1900	-13.37	20240112	1636	0.61	20240408	2220	-25.86	20230620	1636	0.61	20240408	0.18	N	048830	500	93 억	6819105	N	N	N	N
130	20240405	160438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1650	-10	5	-0.60	109787487	66550	116.07	1659	1659	1644	2155	1162	1660	1649.69	36.42	-2181	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	309	18.13	0.69	12	0.36	91.00	2377.00	2220	20230620	-25.68	1644	20240405	0.36	1900	-13.16	20240112	1644	0.36	20240405	2220	-25.68	20230620	1644	0.36	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
131	20240405	150435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1647	-13	5	-0.78	103441263	62700	109.36	1659	1659	1644	2155	1162	1660	1649.77	36.42	-2175	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	308	18.10	0.69	12	0.33	91.00	2377.00	2220	20230620	-25.81	1644	20240405	0.18	1900	-13.32	20240112	1644	0.18	20240405	2220	-25.81	20230620	1644	0.18	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
132	20240405	140434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1650	-10	5	-0.60	99116516	60078	104.79	1659	1659	1644	2155	1162	1660	1649.79	36.42	-2177	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	309	18.13	0.69	12	0.32	91.00	2377.00	2220	20230620	-25.68	1644	20240405	0.36	1900	-13.16	20240112	1644	0.36	20240405	2220	-25.68	20230620	1644	0.36	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
133	20240405	130433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-15	5	-0.90	97728865	59235	103.32	1659	1659	1644	2155	1162	1660	1649.84	36.42	-2117	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	308	18.08	0.69	12	0.32	91.00	2377.00	2220	20230620	-25.90	1644	20240405	0.06	1900	-13.42	20240112	1644	0.06	20240405	2220	-25.90	20230620	1644	0.06	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
134	20240405	120434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1644	-16	5	-0.96	91009018	55151	96.19	1659	1659	1644	2155	1162	1660	1650.17	36.42	-2117	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	308	18.07	0.69	12	0.29	91.00	2377.00	2220	20230620	-25.95	1644	20240405	0.00	1900	-13.47	20240112	1644	0.00	20240405	2220	-25.95	20230620	1644	0.00	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
135	20240405	110437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-7	5	-0.42	67988655	41186	71.84	1659	1659	1645	2155	1162	1660	1650.76	36.42	-2117	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	310	18.16	0.70	12	0.22	91.00	2377.00	2220	20230620	-25.54	1645	20240405	0.49	1900	-13.00	20240112	1645	0.49	20240405	2220	-25.54	20230620	1645	0.49	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
136	20240405	100402	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1646	-14	5	-0.84	37219504	22540	39.31	1659	1659	1645	2155	1162	1660	1651.24	36.42	-143	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	308	18.09	0.69	12	0.12	91.00	2377.00	2220	20230620	-25.86	1645	20240405	0.06	1900	-13.37	20240112	1645	0.06	20240405	2220	-25.86	20230620	1645	0.06	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
137	20240405	090431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1656	-4	5	-0.24	10801247	6511	11.36	1659	1659	1655	2155	1162	1660	1658.91	36.42	-132	1679	1669	1662	1652	1645	1666	1649	94	495	500	1190	1	1	18723923	310	18.20	0.70	12	0.03	91.00	2377.00	2220	20230620	-25.41	1655	20240405	0.06	1900	-12.84	20240112	1655	0.06	20240405	2220	-25.41	20230620	1655	0.06	20240405	0.18	N	048830	500	93 억	6819361	N	N	N	N
138	20240404	160430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1660	-12	5	-0.72	95145681	57334	93.13	1672	1672	1655	2170	1171	1672	1659.50	36.42	-1251	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	311	18.24	0.70	12	0.31	91.00	2377.00	2220	20230620	-25.23	1655	20240404	0.30	1900	-12.63	20240112	1655	0.30	20240404	2220	-25.23	20230620	1655	0.30	20240404	0.16	N	048830	500	93 억	6819211	N	N	N	N
139	20240404	150429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1662	-10	5	-0.60	94350435	56855	92.36	1672	1672	1655	2170	1171	1672	1659.49	36.42	-1198	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	311	18.26	0.70	12	0.30	91.00	2377.00	2220	20230620	-25.14	1655	20240404	0.42	1900	-12.53	20240112	1655	0.42	20240404	2220	-25.14	20230620	1655	0.42	20240404	0.16	N	048830	500	93 억	6819211	N	N	N	N
140	20240404	140430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-12	5	-0.72	76198521	45895	74.55	1672	1672	1656	2170	1171	1672	1660.28	36.42	-536	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	311	18.24	0.70	12	0.25	91.00	2377.00	2220	20230620	-25.23	1655	20240403	0.30	1900	-12.63	20240112	1655	0.30	20240403	2220	-25.23	20230620	1655	0.30	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
141	20240404	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	-15	5	-0.90	63253944	38088	61.87	1672	1672	1656	2170	1171	1672	1660.73	36.42	-536	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	310	18.21	0.70	12	0.20	91.00	2377.00	2220	20230620	-25.36	1655	20240403	0.12	1900	-12.79	20240112	1655	0.12	20240403	2220	-25.36	20230620	1655	0.12	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
142	20240404	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	-15	5	-0.90	56947728	34282	55.69	1672	1672	1656	2170	1171	1672	1661.15	36.42	-536	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	310	18.21	0.70	12	0.18	91.00	2377.00	2220	20230620	-25.36	1655	20240403	0.12	1900	-12.79	20240112	1655	0.12	20240403	2220	-25.36	20230620	1655	0.12	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
143	20240404	110428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-12	5	-0.72	51660110	31090	50.50	1672	1672	1656	2170	1171	1672	1661.63	36.42	-455	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	311	18.24	0.70	12	0.17	91.00	2377.00	2220	20230620	-25.23	1655	20240403	0.30	1900	-12.63	20240112	1655	0.30	20240403	2220	-25.23	20230620	1655	0.30	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
144	20240404	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-6	5	-0.36	20503668	12310	20.00	1672	1672	1657	2170	1171	1672	1665.61	36.42	-1276	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	312	18.31	0.70	12	0.07	91.00	2377.00	2220	20230620	-24.95	1655	20240403	0.66	1900	-12.32	20240112	1655	0.66	20240403	2220	-24.95	20230620	1655	0.66	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
145	20240404	090429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	-1	5	-0.06	8123743	4873	7.92	1672	1672	1660	2170	1171	1672	1667.09	36.42	0	1690	1681	1668	1659	1646	1685	1663	94	498	500	1200	1	1	18723923	313	18.36	0.70	12	0.03	91.00	2377.00	2220	20230620	-24.73	1655	20240403	0.97	1900	-12.05	20240112	1655	0.97	20240403	2220	-24.73	20230620	1655	0.97	20240403	0.16	N	048830	500	93 억	6819211	N	N	N	N
146	20240403	160429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1672	10	2	0.60	102337365	61561	61.50	1662	1677	1655	2160	1164	1662	1662.40	36.43	-2680	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	313	18.37	0.70	12	0.33	91.00	2377.00	2220	20230620	-24.68	1655	20240403	1.03	1900	-12.00	20240112	1655	1.03	20240403	2220	-24.68	20230620	1655	1.03	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
147	20240403	150426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	8	2	0.48	96526301	58087	58.03	1662	1677	1655	2160	1164	1662	1661.73	36.43	-2592	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	313	18.35	0.70	12	0.31	91.00	2377.00	2220	20230620	-24.77	1655	20240403	0.91	1900	-12.11	20240112	1655	0.91	20240403	2220	-24.77	20230620	1655	0.91	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
148	20240403	140424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1659	-3	5	-0.18	68177528	41088	41.05	1662	1669	1655	2160	1164	1662	1658.95	36.43	-2500	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	311	18.23	0.70	12	0.22	91.00	2377.00	2220	20230620	-25.27	1655	20240403	0.24	1900	-12.68	20240112	1655	0.24	20240403	2220	-25.27	20230620	1655	0.24	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
149	20240403	130425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1657	-5	5	-0.30	48805914	29402	29.37	1662	1669	1655	2160	1164	1662	1659.56	36.43	-2500	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	310	18.21	0.70	12	0.16	91.00	2377.00	2220	20230620	-25.36	1655	20240403	0.12	1900	-12.79	20240112	1655	0.12	20240403	2220	-25.36	20230620	1655	0.12	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
150	20240403	120426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1657	-5	5	-0.30	47494056	28610	28.58	1662	1669	1655	2160	1164	1662	1659.66	36.43	-2500	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	310	18.21	0.70	12	0.15	91.00	2377.00	2220	20230620	-25.36	1655	20240403	0.12	1900	-12.79	20240112	1655	0.12	20240403	2220	-25.36	20230620	1655	0.12	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
151	20240403	110425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1656	-6	5	-0.36	42365986	25512	25.49	1662	1669	1655	2160	1164	1662	1660.32	36.43	-2500	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	310	18.20	0.70	12	0.14	91.00	2377.00	2220	20230620	-25.41	1655	20240403	0.06	1900	-12.84	20240112	1655	0.06	20240403	2220	-25.41	20230620	1655	0.06	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
152	20240403	100426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1659	-3	5	-0.18	31818347	19147	19.13	1662	1669	1657	2160	1164	1662	1661.72	36.43	-2492	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	311	18.23	0.70	12	0.10	91.00	2377.00	2220	20230620	-25.27	1657	20240403	0.12	1900	-12.68	20240112	1657	0.12	20240403	2220	-25.27	20230620	1657	0.12	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
153	20240403	090426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1664	2	2	0.12	22253009	13386	13.37	1662	1664	1659	2160	1164	1662	1662.63	36.43	-1298	1696	1678	1670	1652	1644	1675	1649	94	498	500	1190	1	1	18723923	312	18.29	0.70	12	0.07	91.00	2377.00	2220	20230620	-25.05	1659	20240403	0.30	1900	-12.42	20240112	1659	0.30	20240403	2220	-25.05	20230620	1659	0.30	20240403	0.16	N	048830	500	93 억	6821891	N	N	N	N
154	20240402	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	-28	5	-1.66	167344246	100090	125.06	1685	1688	1662	2195	1183	1690	1671.87	36.46	-6771	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	311	18.26	0.70	12	0.53	91.00	2377.00	2220	20230620	-25.14	1660	20231017	0.12	1900	-12.53	20240112	1662	0.00	20240402	2220	-25.14	20230620	1660	0.12	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
155	20240402	150424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-24	5	-1.42	154824539	92562	115.65	1685	1688	1665	2195	1183	1690	1672.59	36.46	-5424	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	312	18.31	0.70	12	0.49	91.00	2377.00	2220	20230620	-24.95	1660	20231017	0.36	1900	-12.32	20240112	1665	0.06	20240402	2220	-24.95	20230620	1660	0.36	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
156	20240402	140426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	-19	5	-1.12	142852815	85374	106.67	1685	1688	1665	2195	1183	1690	1673.19	36.46	-5103	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	313	18.36	0.70	12	0.46	91.00	2377.00	2220	20230620	-24.73	1660	20231017	0.66	1900	-12.05	20240112	1665	0.36	20240402	2220	-24.73	20230620	1660	0.66	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
157	20240402	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	-18	5	-1.07	128522295	76779	95.93	1685	1688	1669	2195	1183	1690	1673.85	36.46	-4818	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	313	18.37	0.70	12	0.41	91.00	2377.00	2220	20230620	-24.68	1660	20231017	0.72	1900	-12.00	20240112	1669	0.18	20240402	2220	-24.68	20230620	1660	0.72	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
158	20240402	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-16	5	-0.95	114237207	68233	85.26	1685	1688	1671	2195	1183	1690	1674.14	36.46	-4133	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	313	18.40	0.70	12	0.36	91.00	2377.00	2220	20230620	-24.59	1660	20231017	0.84	1900	-11.89	20240112	1671	0.18	20240402	2220	-24.59	20230620	1660	0.84	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
159	20240402	110420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-15	5	-0.89	99743370	59562	74.42	1685	1688	1671	2195	1183	1690	1674.52	36.46	-3322	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	314	18.41	0.70	12	0.32	91.00	2377.00	2220	20230620	-24.55	1660	20231017	0.90	1900	-11.84	20240112	1671	0.24	20240402	2220	-24.55	20230620	1660	0.90	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
160	20240402	100420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	-18	5	-1.07	59145364	35291	44.10	1685	1688	1671	2195	1183	1690	1675.78	36.46	-2236	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	313	18.37	0.70	12	0.19	91.00	2377.00	2220	20230620	-24.68	1660	20231017	0.72	1900	-12.00	20240112	1671	0.06	20240402	2220	-24.68	20230620	1660	0.72	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
161	20240402	090419	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-8	5	-0.47	8440323	5009	6.26	1685	1688	1682	2195	1183	1690	1684.63	36.46	-502	1710	1700	1695	1685	1680	1697	1682	94	505	500	1210	1	1	18723923	315	18.48	0.71	12	0.03	91.00	2377.00	2220	20230620	-24.23	1660	20231017	1.33	1900	-11.47	20240112	1682	0.00	20240402	2220	-24.23	20230620	1660	1.33	20231017	0.15	N	048830	500	93 억	6826490	N	N	N	N
162	20240401	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-5	5	-0.29	135707460	80033	137.99	1695	1705	1690	2200	1187	1695	1695.67	36.45	-2447	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	316	18.57	0.71	12	0.43	91.00	2377.00	2220	20230620	-23.87	1660	20231017	1.81	1900	-11.05	20240112	1690	0.00	20240401	2220	-23.87	20230620	1660	1.81	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
163	20240401	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-4	5	-0.24	128661703	75866	130.81	1695	1705	1690	2200	1187	1695	1695.94	36.45	-2392	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	317	18.58	0.71	12	0.41	91.00	2377.00	2220	20230620	-23.83	1660	20231017	1.87	1900	-11.00	20240112	1690	0.06	20240401	2220	-23.83	20230620	1660	1.87	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
164	20240401	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-2	5	-0.12	121299841	71514	123.30	1695	1705	1690	2200	1187	1695	1696.22	36.45	-3218	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	317	18.60	0.71	12	0.38	91.00	2377.00	2220	20230620	-23.74	1660	20231017	1.99	1900	-10.89	20240112	1690	0.18	20240401	2220	-23.74	20230620	1660	1.99	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
165	20240401	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	-1	5	-0.06	103573684	61039	105.24	1695	1705	1692	2200	1187	1695	1696.94	36.45	-244	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	317	18.62	0.71	12	0.33	91.00	2377.00	2220	20230620	-23.69	1660	20231017	2.05	1900	-10.84	20240112	1692	0.12	20240401	2220	-23.69	20230620	1660	2.05	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
166	20240401	120420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	1	2	0.06	86020008	50675	87.37	1695	1705	1692	2200	1187	1695	1697.64	36.45	-244	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	318	18.64	0.71	12	0.27	91.00	2377.00	2220	20230620	-23.60	1660	20231017	2.17	1900	-10.74	20240112	1692	0.24	20240401	2220	-23.60	20230620	1660	2.17	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
167	20240401	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	2	2	0.12	69438531	40884	70.49	1695	1705	1694	2200	1187	1695	1698.69	36.45	-953	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	318	18.65	0.71	12	0.22	91.00	2377.00	2220	20230620	-23.56	1660	20231017	2.23	1900	-10.68	20240112	1694	0.18	20240401	2220	-23.56	20230620	1660	2.23	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
168	20240401	100417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1702	7	2	0.41	52975358	31196	53.79	1695	1705	1694	2200	1187	1695	1698.47	36.45	-1054	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	319	18.70	0.72	12	0.17	91.00	2377.00	2220	20230620	-23.33	1660	20231017	2.53	1900	-10.42	20240112	1694	0.47	20240401	2220	-23.33	20230620	1660	2.53	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N
169	20240401	090417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	9	2	0.53	21674126	12786	22.05	1695	1705	1694	2200	1187	1695	1695.19	36.45	-982	1728	1711	1703	1686	1678	1707	1682	94	505	500	1220	1	1	18723923	319	18.73	0.72	12	0.07	91.00	2377.00	2220	20230620	-23.24	1660	20231017	2.65	1900	-10.32	20240112	1694	0.59	20240401	2220	-23.24	20230620	1660	2.65	20231017	0.15	N	048830	500	93 억	6824552	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History