KissMeData/260930/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161105	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	490	2	9.88	2002367310	372124	1659.05	4990	5570	4920	6440	3475	4960	5380.89	1.09	22531	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	1054	15.18	0.63	12	1.92	359.00	8657.00	7230	20230724	-24.62	4305	20240416	26.60	5890	-7.47	20240103	4305	26.60	20240416	7230	-24.62	20230724	4305	26.60	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
3	20240430	151116	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	500	2	10.08	1913830870	355876	1586.61	4990	5570	4920	6440	3475	4960	5377.80	1.09	23286	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	1056	15.21	0.63	12	1.84	359.00	8657.00	7230	20230724	-24.48	4305	20240416	26.83	5890	-7.30	20240103	4305	26.83	20240416	7230	-24.48	20230724	4305	26.83	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
4	20240430	141118	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	420	2	8.47	1592302850	296641	1322.52	4990	5570	4920	6440	3475	4960	5367.78	1.09	18405	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	1041	14.99	0.62	12	1.53	359.00	8657.00	7230	20230724	-25.59	4305	20240416	24.97	5890	-8.66	20240103	4305	24.97	20240416	7230	-25.59	20230724	4305	24.97	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
5	20240430	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	5300	340	2	6.85	350680840	67832	302.42	4990	5330	4920	6440	3475	4960	5169.84	1.09	6007	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	1025	14.76	0.61	12	0.35	359.00	8657.00	7230	20230724	-26.69	4305	20240416	23.11	5890	-10.02	20240103	4305	23.11	20240416	7230	-26.69	20230724	4305	23.11	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
6	20240430	121114	57	100.00	KOSDAQ		화학	N	N	N	N	N	5140	180	2	3.63	156067880	30590	136.38	4990	5150	4920	6440	3475	4960	5101.92	1.09	1602	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	994	14.32	0.59	12	0.16	359.00	8657.00	7230	20230724	-28.91	4305	20240416	19.40	5890	-12.73	20240103	4305	19.40	20240416	7230	-28.91	20230724	4305	19.40	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
7	20240430	111110	57	100.00	KOSDAQ		화학	N	N	N	N	N	5120	160	2	3.23	119403280	23429	104.45	4990	5150	4920	6440	3475	4960	5096.39	1.09	3470	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	990	14.26	0.59	12	0.12	359.00	8657.00	7230	20230724	-29.18	4305	20240416	18.93	5890	-13.07	20240103	4305	18.93	20240416	7230	-29.18	20230724	4305	18.93	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
8	20240430	101111	57	100.00	KOSDAQ		화학	N	N	N	N	N	5100	140	2	2.82	94181030	18489	82.43	4990	5150	4920	6440	3475	4960	5093.90	1.09	2677	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	986	14.21	0.59	12	0.10	359.00	8657.00	7230	20230724	-29.46	4305	20240416	18.47	5890	-13.41	20240103	4305	18.47	20240416	7230	-29.46	20230724	4305	18.47	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
9	20240430	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	50	2	1.01	2895570	584	2.60	4990	5010	4920	6440	3475	4960	4958.17	1.09	93	5103	5031	4958	4886	4813	4995	4850	97	1480	500	3570	10	1	19341591	969	13.96	0.58	12	0.00	359.00	8657.00	7230	20230724	-30.71	4305	20240416	16.38	5890	-14.94	20240103	4305	16.38	20240416	7230	-30.71	20230724	4305	16.38	20240416	1.13	N	260930	500	96 억	211594	N	N	0	N	N
10	20240429	161059	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-30	5	-0.60	110438255	22428	38.57	4990	5030	4885	6480	3495	4990	4924.12	1.11	-2592	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	959	13.82	0.57	12	0.12	359.00	8657.00	7230	20230724	-31.40	4305	20240416	15.21	5890	-15.79	20240103	4305	15.21	20240416	7230	-31.40	20230724	4305	15.21	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
11	20240429	151110	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-15	5	-0.30	106465515	21626	37.19	4990	5030	4885	6480	3495	4990	4923.03	1.11	-2161	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	962	13.86	0.57	12	0.11	359.00	8657.00	7230	20230724	-31.19	4305	20240416	15.56	5890	-15.53	20240103	4305	15.56	20240416	7230	-31.19	20230724	4305	15.56	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
12	20240429	141027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-60	5	-1.20	88579090	18026	31.00	4990	5030	4885	6480	3495	4990	4913.96	1.11	-1442	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	954	13.73	0.57	12	0.09	359.00	8657.00	7230	20230724	-31.81	4305	20240416	14.52	5890	-16.30	20240103	4305	14.52	20240416	7230	-31.81	20230724	4305	14.52	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
13	20240429	131109	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-95	5	-1.90	82145500	16714	28.74	4990	5030	4885	6480	3495	4990	4914.77	1.11	-836	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	947	13.64	0.57	12	0.09	359.00	8657.00	7230	20230724	-32.30	4305	20240416	13.70	5890	-16.89	20240103	4305	13.70	20240416	7230	-32.30	20230724	4305	13.70	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
14	20240429	121109	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-85	5	-1.70	62740215	12749	21.92	4990	5030	4890	6480	3495	4990	4921.19	1.11	-980	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	949	13.66	0.57	12	0.07	359.00	8657.00	7230	20230724	-32.16	4305	20240416	13.94	5890	-16.72	20240103	4305	13.94	20240416	7230	-32.16	20230724	4305	13.94	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
15	20240429	111044	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-80	5	-1.60	42652340	8650	14.87	4990	5030	4900	6480	3495	4990	4930.91	1.11	675	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	950	13.68	0.57	12	0.04	359.00	8657.00	7230	20230724	-32.09	4305	20240416	14.05	5890	-16.64	20240103	4305	14.05	20240416	7230	-32.09	20230724	4305	14.05	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
16	20240429	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-60	5	-1.20	35101900	7114	12.23	4990	5030	4900	6480	3495	4990	4934.20	1.11	935	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	5	1	19341591	954	13.73	0.57	12	0.04	359.00	8657.00	7230	20230724	-31.81	4305	20240416	14.52	5890	-16.30	20240103	4305	14.52	20240416	7230	-31.81	20230724	4305	14.52	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
17	20240429	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	40	2	0.80	1869455	373	0.64	4990	5030	4990	6480	3495	4990	5011.94	1.11	161	5173	5081	4998	4906	4823	5127	4952	97	1490	500	3590	10	1	19341591	973	14.01	0.58	12	0.00	359.00	8657.00	7230	20230724	-30.43	4305	20240416	16.84	5890	-14.60	20240103	4305	16.84	20240416	7230	-30.43	20230724	4305	16.84	20240416	1.14	N	260930	500	96 억	214163	N	N	0	N	N
18	20240426	161104	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	45	2	0.91	291498155	58154	88.55	4915	5090	4915	6420	3465	4945	5012.52	1.07	1832	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	5	1	19341591	965	13.90	0.58	12	0.30	359.00	8657.00	7230	20230724	-30.98	4305	20240416	15.91	5890	-15.28	20240103	4305	15.91	20240416	7230	-30.98	20230724	4305	15.91	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
19	20240426	151105	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	115	2	2.33	249594155	49788	75.81	4915	5090	4915	6420	3465	4945	5013.14	1.07	770	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	10	1	19341591	979	14.09	0.58	12	0.26	359.00	8657.00	7230	20230724	-30.01	4305	20240416	17.54	5890	-14.09	20240103	4305	17.54	20240416	7230	-30.01	20230724	4305	17.54	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
20	20240426	141103	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	95	2	1.92	155435865	31119	47.39	4915	5060	4915	6420	3465	4945	4994.89	1.07	-378	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	10	1	19341591	975	14.04	0.58	12	0.16	359.00	8657.00	7230	20230724	-30.29	4305	20240416	17.07	5890	-14.43	20240103	4305	17.07	20240416	7230	-30.29	20230724	4305	17.07	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
21	20240426	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	10	2	0.20	131436110	26318	40.08	4915	5060	4915	6420	3465	4945	4994.15	1.07	-1010	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	5	1	19341591	958	13.80	0.57	12	0.14	359.00	8657.00	7230	20230724	-31.47	4305	20240416	15.10	5890	-15.87	20240103	4305	15.10	20240416	7230	-31.47	20230724	4305	15.10	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
22	20240426	121102	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	75	2	1.52	106025475	21202	32.29	4915	5060	4915	6420	3465	4945	5000.73	1.07	-1938	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	10	1	19341591	971	13.98	0.58	12	0.11	359.00	8657.00	7230	20230724	-30.57	4305	20240416	16.61	5890	-14.77	20240103	4305	16.61	20240416	7230	-30.57	20230724	4305	16.61	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
23	20240426	111101	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	65	2	1.31	68160440	13622	20.74	4915	5060	4915	6420	3465	4945	5003.70	1.07	1060	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	10	1	19341591	969	13.96	0.58	12	0.07	359.00	8657.00	7230	20230724	-30.71	4305	20240416	16.38	5890	-14.94	20240103	4305	16.38	20240416	7230	-30.71	20230724	4305	16.38	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
24	20240426	101101	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	115	2	2.33	46946410	9408	14.33	4915	5060	4915	6420	3465	4945	4990.05	1.07	1327	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	10	1	19341591	979	14.09	0.58	12	0.05	359.00	8657.00	7230	20230724	-30.01	4305	20240416	17.54	5890	-14.09	20240103	4305	17.54	20240416	7230	-30.01	20230724	4305	17.54	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
25	20240426	091106	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	35	2	0.71	3549190	716	1.09	4915	5000	4915	6420	3465	4945	4956.97	1.07	-397	5155	5050	4925	4820	4695	4987	4757	97	1475	500	3560	5	1	19341591	963	13.87	0.58	12	0.00	359.00	8657.00	7230	20230724	-31.12	4305	20240416	15.68	5890	-15.45	20240103	4305	15.68	20240416	7230	-31.12	20230724	4305	15.68	20240416	1.15	N	260930	500	96 억	206550	N	N	0	N	N
26	20240425	161057	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-10	5	-0.20	325174145	65481	32.94	4980	5030	4800	6440	3470	4955	4965.95	1.15	-7839	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	956	13.77	0.57	12	0.34	359.00	8657.00	7230	20230724	-31.60	4305	20240416	14.87	5890	-16.04	20240103	4305	14.87	20240416	7230	-31.60	20230724	4305	14.87	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
27	20240425	151102	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	10	2	0.20	311444225	62709	31.54	4980	5030	4800	6440	3470	4955	4966.50	1.15	-7470	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	960	13.83	0.57	12	0.32	359.00	8657.00	7230	20230724	-31.33	4305	20240416	15.33	5890	-15.70	20240103	4305	15.33	20240416	7230	-31.33	20230724	4305	15.33	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
28	20240425	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	75	2	1.51	267497685	53868	27.10	4980	5030	4800	6440	3470	4955	4965.80	1.15	-3038	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	10	1	19341591	973	14.01	0.58	12	0.28	359.00	8657.00	7230	20230724	-30.43	4305	20240416	16.84	5890	-14.60	20240103	4305	16.84	20240416	7230	-30.43	20230724	4305	16.84	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
29	20240425	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	45	2	0.91	211211805	42623	21.44	4980	5020	4800	6440	3470	4955	4955.35	1.15	751	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	10	1	19341591	967	13.93	0.58	12	0.22	359.00	8657.00	7230	20230724	-30.84	4305	20240416	16.14	5890	-15.11	20240103	4305	16.14	20240416	7230	-30.84	20230724	4305	16.14	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
30	20240425	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	40	2	0.81	156667520	31691	15.94	4980	4995	4800	6440	3470	4955	4943.60	1.15	2774	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	966	13.91	0.58	12	0.16	359.00	8657.00	7230	20230724	-30.91	4305	20240416	16.03	5890	-15.20	20240103	4305	16.03	20240416	7230	-30.91	20230724	4305	16.03	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
31	20240425	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	40	2	0.81	115063260	23343	11.74	4980	4995	4800	6440	3470	4955	4929.24	1.15	3334	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	966	13.91	0.58	12	0.12	359.00	8657.00	7230	20230724	-30.91	4305	20240416	16.03	5890	-15.20	20240103	4305	16.03	20240416	7230	-30.91	20230724	4305	16.03	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
32	20240425	101057	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	5	2	0.10	80474785	16389	8.24	4980	4980	4800	6440	3470	4955	4910.29	1.15	1693	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	959	13.82	0.57	12	0.08	359.00	8657.00	7230	20230724	-31.40	4305	20240416	15.21	5890	-15.79	20240103	4305	15.21	20240416	7230	-31.40	20230724	4305	15.21	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
33	20240425	091101	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	-35	5	-0.71	45225120	9227	4.64	4980	4980	4800	6440	3470	4955	4901.39	1.15	935	5201	5077	4846	4722	4491	5140	4785	97	1485	500	3560	5	1	19341591	952	13.70	0.57	12	0.05	359.00	8657.00	7230	20230724	-31.95	4305	20240416	14.29	5890	-16.47	20240103	4305	14.29	20240416	7230	-31.95	20230724	4305	14.29	20240416	1.14	N	260930	500	96 억	222635	N	N	0	N	N
34	20240424	161039	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	365	2	7.95	967171310	198708	232.40	4680	4970	4615	5960	3215	4590	4867.25	0.99	28580	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	958	13.80	0.57	12	1.03	359.00	8657.00	7230	20230724	-31.47	4305	20240416	15.10	5890	-15.87	20240103	4305	15.10	20240416	7230	-31.47	20230724	4305	15.10	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
35	20240424	151055	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	325	2	7.08	945660425	194343	227.30	4680	4970	4615	5960	3215	4590	4865.94	0.99	28963	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	951	13.69	0.57	12	1.00	359.00	8657.00	7230	20230724	-32.02	4305	20240416	14.17	5890	-16.55	20240103	4305	14.17	20240416	7230	-32.02	20230724	4305	14.17	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
36	20240424	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	270	2	5.88	838725465	172458	201.70	4680	4970	4615	5960	3215	4590	4863.36	0.99	29319	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	940	13.54	0.56	12	0.89	359.00	8657.00	7230	20230724	-32.78	4305	20240416	12.89	5890	-17.49	20240103	4305	12.89	20240416	7230	-32.78	20230724	4305	12.89	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
37	20240424	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	340	2	7.41	688721205	142041	166.13	4680	4965	4615	5960	3215	4590	4848.75	0.99	22665	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	954	13.73	0.57	12	0.73	359.00	8657.00	7230	20230724	-31.81	4305	20240416	14.52	5890	-16.30	20240103	4305	14.52	20240416	7230	-31.81	20230724	4305	14.52	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
38	20240424	121053	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	300	2	6.54	484820105	100757	117.84	4680	4930	4615	5960	3215	4590	4811.78	0.99	16272	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	946	13.62	0.56	12	0.52	359.00	8657.00	7230	20230724	-32.37	4305	20240416	13.59	5890	-16.98	20240103	4305	13.59	20240416	7230	-32.37	20230724	4305	13.59	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
39	20240424	111052	57	100.00	KOSDAQ		화학	N	N	N	N	N	4855	265	2	5.77	314007685	65751	76.90	4680	4900	4615	5960	3215	4590	4775.71	0.99	6442	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	939	13.52	0.56	12	0.34	359.00	8657.00	7230	20230724	-32.85	4305	20240416	12.78	5890	-17.57	20240103	4305	12.78	20240416	7230	-32.85	20230724	4305	12.78	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
40	20240424	101050	57	100.00	KOSDAQ		화학	N	N	N	N	N	4650	60	2	1.31	44207430	9511	11.12	4680	4685	4615	5960	3215	4590	4648.03	0.99	3390	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	899	12.95	0.54	12	0.05	359.00	8657.00	7230	20230724	-35.68	4305	20240416	8.01	5890	-21.05	20240103	4305	8.01	20240416	7230	-35.68	20230724	4305	8.01	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
41	20240424	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	4620	30	2	0.65	11575875	2492	2.91	4680	4680	4615	5960	3215	4590	4645.21	0.99	726	4806	4697	4621	4512	4436	4752	4567	97	1370	500	3300	5	1	19341591	894	12.87	0.53	12	0.01	359.00	8657.00	7230	20230724	-36.10	4305	20240416	7.32	5890	-21.56	20240103	4305	7.32	20240416	7230	-36.10	20230724	4305	7.32	20240416	1.16	N	260930	500	96 억	190903	N	N	0	N	N
42	20240423	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	4590	45	2	0.99	396188645	85301	117.16	4550	4730	4545	5900	3185	4545	4644.63	0.82	24885	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	888	12.79	0.53	12	0.44	359.00	8657.00	7230	20230724	-36.51	4305	20240416	6.62	5890	-22.07	20240103	4305	6.62	20240416	7230	-36.51	20230724	4305	6.62	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
43	20240423	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	135	2	2.97	365881120	78714	108.11	4550	4730	4545	5900	3185	4545	4648.23	0.82	23710	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	905	13.04	0.54	12	0.41	359.00	8657.00	7230	20230724	-35.27	4305	20240416	8.71	5890	-20.54	20240103	4305	8.71	20240416	7230	-35.27	20230724	4305	8.71	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
44	20240423	141048	57	100.00	KOSDAQ		화학	N	N	N	N	N	4675	130	2	2.86	339176215	72997	100.26	4550	4730	4545	5900	3185	4545	4646.44	0.82	21829	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	904	13.02	0.54	12	0.38	359.00	8657.00	7230	20230724	-35.34	4305	20240416	8.59	5890	-20.63	20240103	4305	8.59	20240416	7230	-35.34	20230724	4305	8.59	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
45	20240423	131046	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	115	2	2.53	304694545	65586	90.08	4550	4730	4545	5900	3185	4545	4645.73	0.82	20579	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	901	12.98	0.54	12	0.34	359.00	8657.00	7230	20230724	-35.55	4305	20240416	8.25	5890	-20.88	20240103	4305	8.25	20240416	7230	-35.55	20230724	4305	8.25	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
46	20240423	121046	57	100.00	KOSDAQ		화학	N	N	N	N	N	4645	100	2	2.20	283973300	61134	83.97	4550	4730	4545	5900	3185	4545	4645.10	0.82	20449	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	898	12.94	0.54	12	0.32	359.00	8657.00	7230	20230724	-35.75	4305	20240416	7.90	5890	-21.14	20240103	4305	7.90	20240416	7230	-35.75	20230724	4305	7.90	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
47	20240423	111048	57	100.00	KOSDAQ		화학	N	N	N	N	N	4575	30	2	0.66	264421560	56913	78.17	4550	4730	4545	5900	3185	4545	4646.07	0.82	20658	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	885	12.74	0.53	12	0.29	359.00	8657.00	7230	20230724	-36.72	4305	20240416	6.27	5890	-22.33	20240103	4305	6.27	20240416	7230	-36.72	20230724	4305	6.27	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
48	20240423	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	4650	105	2	2.31	201795550	43281	59.45	4550	4730	4545	5900	3185	4545	4662.45	0.82	16975	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	899	12.95	0.54	12	0.22	359.00	8657.00	7230	20230724	-35.68	4305	20240416	8.01	5890	-21.05	20240103	4305	8.01	20240416	7230	-35.68	20230724	4305	8.01	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
49	20240423	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	4690	145	2	3.19	63580220	13731	18.86	4550	4690	4545	5900	3185	4545	4630.41	0.82	7490	4651	4597	4531	4477	4411	4625	4505	97	1355	500	3270	5	1	19341591	907	13.06	0.54	12	0.07	359.00	8657.00	7230	20230724	-35.13	4305	20240416	8.94	5890	-20.37	20240103	4305	8.94	20240416	7230	-35.13	20230724	4305	8.94	20240416	1.28	N	260930	500	96 억	158101	N	N	0	N	N
50	20240422	161043	57	100.00	KOSDAQ		화학	N	N	N	N	N	4545	65	2	1.45	325435455	72120	4.31	4490	4585	4465	5820	3140	4480	4512.42	0.78	7079	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	879	12.66	0.53	12	0.37	359.00	8657.00	7230	20230724	-37.14	4305	20240416	5.57	5890	-22.84	20240103	4305	5.57	20240416	7230	-37.14	20230724	4305	5.57	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
51	20240422	151041	57	100.00	KOSDAQ		화학	N	N	N	N	N	4555	75	2	1.67	304556095	67531	4.03	4490	4585	4465	5820	3140	4480	4509.87	0.78	6177	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	881	12.69	0.53	12	0.35	359.00	8657.00	7230	20230724	-37.00	4305	20240416	5.81	5890	-22.67	20240103	4305	5.81	20240416	7230	-37.00	20230724	4305	5.81	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
52	20240422	141042	57	100.00	KOSDAQ		화학	N	N	N	N	N	4525	45	2	1.00	218553485	48657	2.91	4490	4545	4465	5820	3140	4480	4491.72	0.78	-928	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	875	12.60	0.52	12	0.25	359.00	8657.00	7230	20230724	-37.41	4305	20240416	5.11	5890	-23.17	20240103	4305	5.11	20240416	7230	-37.41	20230724	4305	5.11	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
53	20240422	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	-15	5	-0.33	159265450	35501	2.12	4490	4535	4465	5820	3140	4480	4486.22	0.78	-1238	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	864	12.44	0.52	12	0.18	359.00	8657.00	7230	20230724	-38.24	4305	20240416	3.72	5890	-24.19	20240103	4305	3.72	20240416	7230	-38.24	20230724	4305	3.72	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
54	20240422	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	-10	5	-0.22	144128670	32116	1.92	4490	4535	4470	5820	3140	4480	4487.75	0.78	-416	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	865	12.45	0.52	12	0.17	359.00	8657.00	7230	20230724	-38.17	4305	20240416	3.83	5890	-24.11	20240103	4305	3.83	20240416	7230	-38.17	20230724	4305	3.83	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
55	20240422	111040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	-5	5	-0.11	114955940	25600	1.53	4490	4535	4470	5820	3140	4480	4490.47	0.78	1262	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	866	12.47	0.52	12	0.13	359.00	8657.00	7230	20230724	-38.11	4305	20240416	3.95	5890	-24.02	20240103	4305	3.95	20240416	7230	-38.11	20230724	4305	3.95	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
56	20240422	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	0	3	0.00	101110510	22509	1.34	4490	4535	4480	5820	3140	4480	4492.00	0.78	1405	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	867	12.48	0.52	12	0.12	359.00	8657.00	7230	20230724	-38.04	4305	20240416	4.07	5890	-23.94	20240103	4305	4.07	20240416	7230	-38.04	20230724	4305	4.07	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
57	20240422	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	20	2	0.45	27708980	6169	0.37	4490	4535	4480	5820	3140	4480	4491.65	0.78	1030	5600	5040	4710	4150	3820	5320	4430	97	1340	500	3220	5	1	19341591	870	12.53	0.52	12	0.03	359.00	8657.00	7230	20230724	-37.76	4305	20240416	4.53	5890	-23.60	20240103	4305	4.53	20240416	7230	-37.76	20230724	4305	4.53	20240416	1.31	N	260930	500	96 억	150917	N	N	0	N	N
58	20240419	160951	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	60	2	1.36	8129136425	1671670	12155.83	4430	5270	4380	5740	3095	4420	4863.79	1.16	-72497	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	867	12.48	0.52	12	8.64	359.00	8657.00	7230	20230724	-38.04	4305	20240416	4.07	5890	-23.94	20240103	4305	4.07	20240416	7230	-38.04	20230724	4305	4.07	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
59	20240419	150958	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	-15	5	-0.34	8064880565	1657247	12050.95	4430	5270	4380	5740	3095	4420	4866.51	1.16	-72903	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	852	12.27	0.51	12	8.57	359.00	8657.00	7230	20230724	-39.07	4305	20240416	2.32	5890	-25.21	20240103	4305	2.32	20240416	7230	-39.07	20230724	4305	2.32	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
60	20240419	140952	57	100.00	KOSDAQ		화학	N	N	N	N	N	4425	5	2	0.11	7968331570	1635370	11891.87	4430	5270	4380	5740	3095	4420	4872.58	1.16	-71876	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	856	12.33	0.51	12	8.46	359.00	8657.00	7230	20230724	-38.80	4305	20240416	2.79	5890	-24.87	20240103	4305	2.79	20240416	7230	-38.80	20230724	4305	2.79	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
61	20240419	130953	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	0	3	0.00	7913805160	1623043	11802.23	4430	5270	4380	5740	3095	4420	4875.99	1.16	-71679	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	855	12.31	0.51	12	8.39	359.00	8657.00	7230	20230724	-38.87	4305	20240416	2.67	5890	-24.96	20240103	4305	2.67	20240416	7230	-38.87	20230724	4305	2.67	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
62	20240419	120948	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	65	2	1.47	7836766525	1605666	11675.87	4430	5270	4380	5740	3095	4420	4880.78	1.16	-72988	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	867	12.49	0.52	12	8.30	359.00	8657.00	7230	20230724	-37.97	4305	20240416	4.18	5890	-23.85	20240103	4305	4.18	20240416	7230	-37.97	20230724	4305	4.18	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
63	20240419	111001	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	10	2	0.23	7661556400	1565944	11387.03	4430	5270	4380	5740	3095	4420	4892.70	1.16	-72496	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	857	12.34	0.51	12	8.10	359.00	8657.00	7230	20230724	-38.73	4305	20240416	2.90	5890	-24.79	20240103	4305	2.90	20240416	7230	-38.73	20230724	4305	2.90	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
64	20240419	100956	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	790	2	17.87	4845244500	963178	7003.91	4430	5270	4380	5740	3095	4420	5030.67	1.16	-51929	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	10	1	19341591	1008	14.51	0.60	12	4.98	359.00	8657.00	7230	20230724	-27.94	4305	20240416	21.02	5890	-11.54	20240103	4305	21.02	20240416	7230	-27.94	20230724	4305	21.02	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
65	20240419	090947	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-20	5	-0.45	3629635	821	5.97	4430	4430	4380	5740	3095	4420	4421.57	1.16	-16	4530	4475	4405	4350	4280	4502	4377	97	1320	500	3180	5	1	19341591	851	12.26	0.51	12	0.00	359.00	8657.00	7230	20230724	-39.14	4305	20240416	2.21	5890	-25.30	20240103	4305	2.21	20240416	7230	-39.14	20230724	4305	2.21	20240416	1.33	N	260930	500	96 억	224703	N	N	0	N	N
66	20240418	160949	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	50	2	1.14	60110675	13595	86.85	4335	4460	4335	5680	3060	4370	4421.53	1.17	-636	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	855	12.31	0.51	12	0.07	359.00	8657.00	7230	20230724	-38.87	4305	20240416	2.67	5890	-24.96	20240103	4305	2.67	20240416	7230	-38.87	20230724	4305	2.67	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
67	20240418	150948	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	80	2	1.83	56800445	12848	82.08	4335	4455	4335	5680	3060	4370	4420.96	1.17	-774	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	861	12.40	0.51	12	0.07	359.00	8657.00	7230	20230724	-38.45	4305	20240416	3.37	5890	-24.45	20240103	4305	3.37	20240416	7230	-38.45	20230724	4305	3.37	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
68	20240418	140954	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	80	2	1.83	55934895	12653	80.83	4335	4455	4335	5680	3060	4370	4420.68	1.17	-724	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	861	12.40	0.51	12	0.07	359.00	8657.00	7230	20230724	-38.45	4305	20240416	3.37	5890	-24.45	20240103	4305	3.37	20240416	7230	-38.45	20230724	4305	3.37	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
69	20240418	130946	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	80	2	1.83	54217735	12266	78.36	4335	4455	4335	5680	3060	4370	4420.16	1.17	-848	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	861	12.40	0.51	12	0.06	359.00	8657.00	7230	20230724	-38.45	4305	20240416	3.37	5890	-24.45	20240103	4305	3.37	20240416	7230	-38.45	20230724	4305	3.37	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
70	20240418	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	4425	55	2	1.26	38743480	8785	56.12	4335	4445	4335	5680	3060	4370	4410.19	1.17	-1062	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	856	12.33	0.51	12	0.05	359.00	8657.00	7230	20230724	-38.80	4305	20240416	2.79	5890	-24.87	20240103	4305	2.79	20240416	7230	-38.80	20230724	4305	2.79	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
71	20240418	110951	57	100.00	KOSDAQ		화학	N	N	N	N	N	4425	55	2	1.26	31373690	7109	45.42	4335	4445	4335	5680	3060	4370	4413.24	1.17	-515	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	856	12.33	0.51	12	0.04	359.00	8657.00	7230	20230724	-38.80	4305	20240416	2.79	5890	-24.87	20240103	4305	2.79	20240416	7230	-38.80	20230724	4305	2.79	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
72	20240418	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	50	2	1.14	14043850	3187	20.36	4335	4425	4335	5680	3060	4370	4406.60	1.17	-276	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	855	12.31	0.51	12	0.02	359.00	8657.00	7230	20230724	-38.87	4305	20240416	2.67	5890	-24.96	20240103	4305	2.67	20240416	7230	-38.87	20230724	4305	2.67	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
73	20240418	090946	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	5	2	0.11	2690625	617	3.94	4335	4375	4335	5680	3060	4370	4360.82	1.17	35	4490	4430	4375	4315	4260	4402	4287	97	1310	500	3140	5	1	19341591	846	12.19	0.51	12	0.00	359.00	8657.00	7230	20230724	-39.49	4305	20240416	1.63	5890	-25.72	20240103	4305	1.63	20240416	7230	-39.49	20230724	4305	1.63	20240416	1.41	N	260930	500	96 억	225339	N	N	0	N	N
74	20240417	160938	57	100.00	KOSDAQ		화학	N	N	N	N	N	4370	-5	5	-0.11	68450270	15653	22.41	4410	4435	4320	5680	3065	4375	4372.98	1.16	1703	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	845	12.17	0.50	12	0.08	359.00	8657.00	7230	20230724	-39.56	4305	20240416	1.51	5890	-25.81	20240103	4305	1.51	20240416	7230	-39.56	20230724	4305	1.51	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
75	20240417	150954	57	100.00	KOSDAQ		화학	N	N	N	N	N	4340	-35	5	-0.80	62753700	14347	20.54	4410	4435	4320	5680	3065	4375	4373.99	1.16	1672	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	839	12.09	0.50	12	0.07	359.00	8657.00	7230	20230724	-39.97	4305	20240416	0.81	5890	-26.32	20240103	4305	0.81	20240416	7230	-39.97	20230724	4305	0.81	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
76	20240417	140949	57	100.00	KOSDAQ		화학	N	N	N	N	N	4365	-10	5	-0.23	41456320	9443	13.52	4410	4435	4320	5680	3065	4375	4390.16	1.16	73	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	844	12.16	0.50	12	0.05	359.00	8657.00	7230	20230724	-39.63	4305	20240416	1.39	5890	-25.89	20240103	4305	1.39	20240416	7230	-39.63	20230724	4305	1.39	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
77	20240417	130950	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	45	2	1.03	35372940	8056	11.54	4410	4435	4320	5680	3065	4375	4390.88	1.16	587	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	855	12.31	0.51	12	0.04	359.00	8657.00	7230	20230724	-38.87	4305	20240416	2.67	5890	-24.96	20240103	4305	2.67	20240416	7230	-38.87	20230724	4305	2.67	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
78	20240417	120952	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	30	2	0.69	28742885	6547	9.37	4410	4435	4320	5680	3065	4375	4390.24	1.16	561	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	852	12.27	0.51	12	0.03	359.00	8657.00	7230	20230724	-39.07	4305	20240416	2.32	5890	-25.21	20240103	4305	2.32	20240416	7230	-39.07	20230724	4305	2.32	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
79	20240417	110954	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	30	2	0.69	21128935	4818	6.90	4410	4435	4320	5680	3065	4375	4385.42	1.16	561	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	852	12.27	0.51	12	0.02	359.00	8657.00	7230	20230724	-39.07	4305	20240416	2.32	5890	-25.21	20240103	4305	2.32	20240416	7230	-39.07	20230724	4305	2.32	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
80	20240417	100945	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	10	2	0.23	10532150	2414	3.46	4410	4410	4320	5680	3065	4375	4362.95	1.16	454	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	848	12.21	0.51	12	0.01	359.00	8657.00	7230	20230724	-39.35	4305	20240416	1.86	5890	-25.55	20240103	4305	1.86	20240416	7230	-39.35	20230724	4305	1.86	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
81	20240417	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	0	3	0.00	2694765	619	0.89	4410	4410	4345	5680	3065	4375	4353.42	1.16	28	4915	4645	4475	4205	4035	4560	4120	97	1305	500	3150	5	1	19341591	846	12.19	0.51	12	0.00	359.00	8657.00	7230	20230724	-39.49	4305	20240416	1.63	5890	-25.72	20240103	4305	1.63	20240416	7230	-39.49	20230724	4305	1.63	20240416	1.44	N	260930	500	96 억	223633	N	N	0	N	N
82	20240416	160947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4375	-195	5	-4.27	298777855	67821	163.48	4560	4745	4305	5940	3200	4570	4405.67	1.11	-523	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	846	12.19	0.51	12	0.35	359.00	8657.00	7230	20230724	-39.49	4305	20240416	1.63	5890	-25.72	20240103	4305	1.63	20240416	7230	-39.49	20230724	4305	1.63	20240416	1.47	N	260930	500	96 억	213825	N	N	0	N	N
83	20240416	150946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4375	-195	5	-4.27	269687415	61178	147.47	4560	4745	4305	5940	3200	4570	4408.24	1.11	-319	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	846	12.19	0.51	12	0.32	359.00	8657.00	7230	20230724	-39.49	4305	20240416	1.63	5890	-25.72	20240103	4305	1.63	20240416	7230	-39.49	20230724	4305	1.63	20240416	1.47	N	260930	500	96 억	213825	N	N	0	N	N
84	20240416	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4320	-250	5	-5.47	203524445	45996	110.87	4560	4745	4315	5940	3200	4570	4424.83	1.11	1352	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	836	12.03	0.50	12	0.24	359.00	8657.00	7230	20230724	-40.25	4315	20240416	0.12	5890	-26.66	20240103	4315	0.12	20240416	7230	-40.25	20230724	4315	0.12	20240416	1.47	N	260930	500	96 억	213825	N	N	0	N	N
85	20240416	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	4550	-20	5	-0.44	27585345	6034	14.54	4560	4745	4535	5940	3200	4570	4571.65	1.11	-910	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	880	12.67	0.53	12	0.03	359.00	8657.00	7230	20230724	-37.07	4525	20240415	0.55	5890	-22.75	20240103	4525	0.55	20240415	7230	-37.07	20230724	4525	0.55	20240415	1.47	N	260930	500	96 억	213825	N	N	0	N	N
86	20240416	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	4560	-10	5	-0.22	22123195	4833	11.65	4560	4745	4535	5940	3200	4570	4577.53	1.11	-321	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	882	12.70	0.53	12	0.02	359.00	8657.00	7230	20230724	-36.93	4525	20240415	0.77	5890	-22.58	20240103	4525	0.77	20240415	7230	-36.93	20230724	4525	0.77	20240415	1.47	N	260930	500	96 억	213825	N	N	0	N	N
87	20240416	110942	57	100.00	KOSDAQ		화학	N	N	N	N	N	4560	-10	5	-0.22	19583645	4276	10.31	4560	4745	4535	5940	3200	4570	4579.90	1.11	-95	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	882	12.70	0.53	12	0.02	359.00	8657.00	7230	20230724	-36.93	4525	20240415	0.77	5890	-22.58	20240103	4525	0.77	20240415	7230	-36.93	20230724	4525	0.77	20240415	1.47	N	260930	500	96 억	213825	N	N	0	N	N
88	20240416	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4590	20	2	0.44	15698230	3422	8.25	4560	4745	4535	5940	3200	4570	4587.44	1.11	-15	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	888	12.79	0.53	12	0.02	359.00	8657.00	7230	20230724	-36.51	4525	20240415	1.44	5890	-22.07	20240103	4525	1.44	20240415	7230	-36.51	20230724	4525	1.44	20240415	1.47	N	260930	500	96 억	213825	N	N	0	N	N
89	20240416	090935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4590	20	2	0.44	269885	59	0.14	4560	4590	4560	5940	3200	4570	4574.32	1.11	-1	4706	4637	4581	4512	4456	4672	4547	97	1370	500	3290	5	1	19341591	888	12.79	0.53	12	0.00	359.00	8657.00	7230	20230724	-36.51	4525	20240415	1.44	5890	-22.07	20240103	4525	1.44	20240415	7230	-36.51	20230724	4525	1.44	20240415	1.47	N	260930	500	96 억	213825	N	N	0	N	N
90	20240415	160933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4570	-125	5	-2.66	187460450	41089	68.24	4555	4650	4525	6100	3290	4695	4562.27	1.13	-5685	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	884	12.73	0.53	12	0.21	359.00	8657.00	7230	20230724	-36.79	4525	20240415	0.99	5890	-22.41	20240103	4525	0.99	20240415	7230	-36.79	20230724	4525	0.99	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
91	20240415	150938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4585	-110	5	-2.34	170541610	37388	62.10	4555	4650	4525	6100	3290	4695	4561.40	1.13	-4255	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	887	12.77	0.53	12	0.19	359.00	8657.00	7230	20230724	-36.58	4525	20240415	1.33	5890	-22.16	20240103	4525	1.33	20240415	7230	-36.58	20230724	4525	1.33	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
92	20240415	140931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4550	-145	5	-3.09	166172990	36433	60.51	4555	4650	4525	6100	3290	4695	4561.06	1.13	-4466	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	880	12.67	0.53	12	0.19	359.00	8657.00	7230	20230724	-37.07	4525	20240415	0.55	5890	-22.75	20240103	4525	0.55	20240415	7230	-37.07	20230724	4525	0.55	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
93	20240415	130921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4595	-100	5	-2.13	155062845	34002	56.47	4555	4650	4525	6100	3290	4695	4560.40	1.13	-4511	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	889	12.80	0.53	12	0.18	359.00	8657.00	7230	20230724	-36.45	4525	20240415	1.55	5890	-21.99	20240103	4525	1.55	20240415	7230	-36.45	20230724	4525	1.55	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
94	20240415	120936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4580	-115	5	-2.45	151993075	33331	55.36	4555	4650	4525	6100	3290	4695	4560.11	1.13	-4496	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	886	12.76	0.53	12	0.17	359.00	8657.00	7230	20230724	-36.65	4525	20240415	1.22	5890	-22.24	20240103	4525	1.22	20240415	7230	-36.65	20230724	4525	1.22	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
95	20240415	110935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4565	-130	5	-2.77	149840520	32860	54.58	4555	4650	4525	6100	3290	4695	4559.97	1.13	-4466	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	883	12.72	0.53	12	0.17	359.00	8657.00	7230	20230724	-36.86	4525	20240415	0.88	5890	-22.50	20240103	4525	0.88	20240415	7230	-36.86	20230724	4525	0.88	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
96	20240415	100930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4550	-145	5	-3.09	128817910	28283	46.97	4555	4650	4525	6100	3290	4695	4554.61	1.13	-1351	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	880	12.67	0.53	12	0.15	359.00	8657.00	7230	20230724	-37.07	4525	20240415	0.55	5890	-22.75	20240103	4525	0.55	20240415	7230	-37.07	20230724	4525	0.55	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
97	20240415	090938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4550	-145	5	-3.09	64872475	14235	23.64	4555	4650	4530	6100	3290	4695	4557.25	1.13	724	4855	4775	4700	4620	4545	4737	4582	97	1405	500	3380	5	1	19341591	880	12.67	0.53	12	0.07	359.00	8657.00	7230	20230724	-37.07	4530	20240415	0.44	5890	-22.75	20240103	4530	0.44	20240415	7230	-37.07	20230724	4530	0.44	20240415	1.41	N	260930	500	96 억	218410	N	N	0	N	N
98	20240412	160929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4695	10	2	0.21	275969715	58959	29.87	4720	4780	4625	6090	3280	4685	4680.71	1.07	-4134	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	908	13.08	0.54	12	0.30	359.00	8657.00	7230	20230724	-35.06	4625	20240412	1.51	5890	-20.29	20240103	4625	1.51	20240412	7230	-35.06	20230724	4625	1.51	20240412	1.42	N	260930	500	96 억	207855	N	N	29	N	N
99	20240412	150932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4665	-20	5	-0.43	254496905	54387	27.56	4720	4780	4625	6090	3280	4685	4679.37	1.07	-1673	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	902	12.99	0.54	12	0.28	359.00	8657.00	7230	20230724	-35.48	4625	20240412	0.86	5890	-20.80	20240103	4625	0.86	20240412	7230	-35.48	20230724	4625	0.86	20240412	1.42	N	260930	500	96 억	207855	N	N	29	N	N
100	20240412	140928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4630	-55	5	-1.17	220233575	47013	23.82	4720	4780	4630	6090	3280	4685	4684.53	1.07	-307	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	896	12.90	0.53	12	0.24	359.00	8657.00	7230	20230724	-35.96	4630	20240412	0.00	5890	-21.39	20240103	4630	0.00	20240412	7230	-35.96	20230724	4630	0.00	20240412	1.42	N	260930	500	96 억	207855	N	N	29	N	N
101	20240412	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4695	10	2	0.21	100702835	21431	10.86	4720	4780	4680	6090	3280	4685	4698.93	1.07	-2973	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	908	13.08	0.54	12	0.11	359.00	8657.00	7230	20230724	-35.06	4645	20240411	1.08	5890	-20.29	20240103	4645	1.08	20240411	7230	-35.06	20230724	4645	1.08	20240411	1.42	N	260930	500	96 억	207855	N	N	29	N	N
102	20240412	120924	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	0	3	0.00	62905105	13364	6.77	4720	4780	4685	6090	3280	4685	4707.06	1.07	903	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	906	13.05	0.54	12	0.07	359.00	8657.00	7230	20230724	-35.20	4645	20240411	0.86	5890	-20.46	20240103	4645	0.86	20240411	7230	-35.20	20230724	4645	0.86	20240411	1.42	N	260930	500	96 억	207855	N	N	29	N	N
103	20240412	110923	57	100.00	KOSDAQ		화학	N	N	N	N	N	4720	35	2	0.75	51772880	10995	5.57	4720	4780	4685	6090	3280	4685	4708.77	1.07	1082	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	913	13.15	0.55	12	0.06	359.00	8657.00	7230	20230724	-34.72	4645	20240411	1.61	5890	-19.86	20240103	4645	1.61	20240411	7230	-34.72	20230724	4645	1.61	20240411	1.42	N	260930	500	96 억	207855	N	N	29	N	N
104	20240412	100924	57	100.00	KOSDAQ		화학	N	N	N	N	N	4730	45	2	0.96	47926755	10181	5.16	4720	4780	4685	6090	3280	4685	4707.47	1.07	897	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	915	13.18	0.55	12	0.05	359.00	8657.00	7230	20230724	-34.58	4645	20240411	1.83	5890	-19.69	20240103	4645	1.83	20240411	7230	-34.58	20230724	4645	1.83	20240411	1.42	N	260930	500	96 억	207855	N	N	29	N	N
105	20240412	090925	57	100.00	KOSDAQ		화학	N	N	N	N	N	4700	15	2	0.32	7452910	1584	0.80	4720	4720	4690	6090	3280	4685	4705.12	1.07	-152	5105	4895	4770	4560	4435	4832	4497	97	1405	500	3370	5	1	19341591	909	13.09	0.54	12	0.01	359.00	8657.00	7230	20230724	-34.99	4645	20240411	1.18	5890	-20.20	20240103	4645	1.18	20240411	7230	-34.99	20230724	4645	1.18	20240411	1.42	N	260930	500	96 억	207855	N	N	29	N	N
106	20240411	160920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4685	-315	5	-6.30	926655610	196092	484.99	4980	4980	4645	6500	3500	5000	4725.75	1.08	-62243	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	906	13.05	0.54	12	1.01	359.00	8657.00	7230	20230724	-35.20	4645	20240411	0.86	5890	-20.46	20240103	4645	0.86	20240411	7230	-35.20	20230724	4645	0.86	20240411	1.40	N	260930	500	96 억	208723	N	N	29	N	N
107	20240411	150925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4720	-280	5	-5.60	862274360	182385	451.09	4980	4980	4645	6500	3500	5000	4727.77	1.08	-59064	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	913	13.15	0.55	12	0.94	359.00	8657.00	7230	20230724	-34.72	4645	20240411	1.61	5890	-19.86	20240103	4645	1.61	20240411	7230	-34.72	20230724	4645	1.61	20240411	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
108	20240411	140923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4675	-325	5	-6.50	625152720	131658	325.63	4980	4980	4645	6500	3500	5000	4748.31	1.08	-53554	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	904	13.02	0.54	12	0.68	359.00	8657.00	7230	20230724	-35.34	4645	20240411	0.65	5890	-20.63	20240103	4645	0.65	20240411	7230	-35.34	20230724	4645	0.65	20240411	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
109	20240411	130911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4680	-320	5	-6.40	482834035	101256	250.44	4980	4980	4645	6500	3500	5000	4768.45	1.08	-41743	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	905	13.04	0.54	12	0.52	359.00	8657.00	7230	20230724	-35.27	4645	20240411	0.75	5890	-20.54	20240103	4645	0.75	20240411	7230	-35.27	20230724	4645	0.75	20240411	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
110	20240411	120924	57	100.00	KOSDAQ		화학	N	N	N	N	N	4775	-225	5	-4.50	239301775	49309	121.96	4980	4980	4775	6500	3500	5000	4853.11	1.08	-17545	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	924	13.30	0.55	12	0.25	359.00	8657.00	7230	20230724	-33.96	4690	20240306	1.81	5890	-18.93	20240103	4690	1.81	20240306	7230	-33.96	20230724	4690	1.81	20240306	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
111	20240411	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-120	5	-2.40	60682910	12342	30.53	4980	4980	4865	6500	3500	5000	4916.78	1.08	-3897	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	944	13.59	0.56	12	0.06	359.00	8657.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
112	20240411	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-25	5	-0.50	18314790	3705	9.16	4980	4980	4910	6500	3500	5000	4943.26	1.08	-801	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	962	13.86	0.57	12	0.02	359.00	8657.00	7230	20230724	-31.19	4690	20240306	6.08	5890	-15.53	20240103	4690	6.08	20240306	7230	-31.19	20230724	4690	6.08	20240306	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
113	20240411	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-55	5	-1.10	5332160	1076	2.66	4980	4980	4915	6500	3500	5000	4955.54	1.08	-40	5233	5116	4933	4816	4633	5025	4725	97	1500	500	3600	5	1	19341591	956	13.77	0.57	12	0.01	359.00	8657.00	7230	20230724	-31.60	4690	20240306	5.44	5890	-16.04	20240103	4690	5.44	20240306	7230	-31.60	20230724	4690	5.44	20240306	1.40	N	260930	500	96 억	208723	N	N	1545	N	N
114	20240409	160906	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	-20	5	-0.40	194222020	39394	288.24	5050	5050	4750	6520	3520	5020	4930.24	1.09	-2260	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	10	1	19341591	967	13.93	0.58	12	0.20	359.00	8657.00	7230	20230724	-30.84	4690	20240306	6.61	5890	-15.11	20240103	4690	6.61	20240306	7230	-30.84	20230724	4690	6.61	20240306	1.37	N	260930	500	96 억	210849	N	N	1545	N	N
115	20240409	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-90	5	-1.79	172691600	35063	256.55	5050	5050	4750	6520	3520	5020	4925.18	1.09	-838	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	954	13.73	0.57	12	0.18	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
116	20240409	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-70	5	-1.39	161471385	32789	239.91	5050	5050	4750	6520	3520	5020	4924.56	1.09	-83	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	957	13.79	0.57	12	0.17	359.00	8657.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
117	20240409	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	-25	5	-0.50	136815510	27798	203.40	5050	5050	4750	6520	3520	5020	4921.78	1.09	1038	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	966	13.91	0.58	12	0.14	359.00	8657.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
118	20240409	120912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-90	5	-1.79	133848120	27197	199.00	5050	5050	4750	6520	3520	5020	4921.43	1.09	1197	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	954	13.73	0.57	12	0.14	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
119	20240409	110909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-45	5	-0.90	133295455	27085	198.18	5050	5050	4750	6520	3520	5020	4921.38	1.09	1193	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	962	13.86	0.57	12	0.14	359.00	8657.00	7230	20230724	-31.19	4690	20240306	6.08	5890	-15.53	20240103	4690	6.08	20240306	7230	-31.19	20230724	4690	6.08	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
120	20240409	100903	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-70	5	-1.39	104047530	21146	154.72	5050	5050	4750	6520	3520	5020	4920.44	1.09	2499	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	957	13.79	0.57	12	0.11	359.00	8657.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
121	20240409	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	-65	5	-1.29	71740900	14605	106.86	5050	5050	4750	6520	3520	5020	4912.08	1.09	1252	5090	5055	5015	4980	4940	5057	4982	97	1500	500	3610	5	1	19341591	958	13.80	0.57	12	0.08	359.00	8657.00	7230	20230724	-31.47	4690	20240306	5.65	5890	-15.87	20240103	4690	5.65	20240306	7230	-31.47	20230724	4690	5.65	20240306	1.37	N	260930	500	96 억	210849	N	N	178	N	N
122	20240408	160903	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	0	3	0.00	68404870	13667	49.46	5020	5050	4975	6520	3520	5020	5005.11	1.12	-5524	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	971	13.98	0.58	12	0.07	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.35	N	260930	500	96 억	216376	N	N	178	N	N
123	20240408	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	0	3	0.00	61043220	12199	44.15	5020	5050	4975	6520	3520	5020	5003.94	1.12	-5117	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	971	13.98	0.58	12	0.06	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
124	20240408	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	0	3	0.00	37735210	7538	27.28	5020	5050	4975	6520	3520	5020	5005.99	1.12	-3996	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	971	13.98	0.58	12	0.04	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
125	20240408	130904	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	0	3	0.00	31448155	6281	22.73	5020	5050	4975	6520	3520	5020	5006.86	1.12	-3045	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	971	13.98	0.58	12	0.03	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
126	20240408	120910	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	10	2	0.20	26529055	5300	19.18	5020	5050	4975	6520	3520	5020	5005.47	1.12	-2723	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	973	14.01	0.58	12	0.03	359.00	8657.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
127	20240408	110912	57	100.00	KOSDAQ		화학	N	N	N	N	N	5030	10	2	0.20	25188915	5033	18.21	5020	5050	4975	6520	3520	5020	5004.73	1.12	-2551	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	973	14.01	0.58	12	0.03	359.00	8657.00	7230	20230724	-30.43	4690	20240306	7.25	5890	-14.60	20240103	4690	7.25	20240306	7230	-30.43	20230724	4690	7.25	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
128	20240408	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	30	2	0.60	18530390	3706	13.41	5020	5050	4975	6520	3520	5020	5000.07	1.12	-2135	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	977	14.07	0.58	12	0.02	359.00	8657.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
129	20240408	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	-20	5	-0.40	6892240	1381	5.00	5020	5020	4975	6520	3520	5020	4990.63	1.12	-1172	5153	5086	5023	4956	4893	5055	4925	97	1500	500	3610	10	1	19341591	967	13.93	0.58	12	0.01	359.00	8657.00	7230	20230724	-30.84	4690	20240306	6.61	5890	-15.11	20240103	4690	6.61	20240306	7230	-30.84	20230724	4690	6.61	20240306	1.35	N	260930	500	96 억	216376	N	N	329	N	N
130	20240405	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-50	5	-0.99	138303955	27632	28.08	5090	5090	4960	6590	3550	5070	5005.21	1.12	-2101	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	971	13.98	0.58	12	0.14	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.34	N	260930	500	96 억	217517	N	N	329	N	N
131	20240405	150903	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	-60	5	-1.18	128289460	25632	26.05	5090	5090	4960	6590	3550	5070	5005.05	1.12	-647	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	969	13.96	0.58	12	0.13	359.00	8657.00	7230	20230724	-30.71	4690	20240306	6.82	5890	-14.94	20240103	4690	6.82	20240306	7230	-30.71	20230724	4690	6.82	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
132	20240405	140902	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	-75	5	-1.48	122836895	24541	24.94	5090	5090	4960	6590	3550	5070	5005.37	1.12	-360	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	5	1	19341591	966	13.91	0.58	12	0.13	359.00	8657.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
133	20240405	130859	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	-60	5	-1.18	117484665	23471	23.85	5090	5090	4960	6590	3550	5070	5005.52	1.12	-295	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	969	13.96	0.58	12	0.12	359.00	8657.00	7230	20230724	-30.71	4690	20240306	6.82	5890	-14.94	20240103	4690	6.82	20240306	7230	-30.71	20230724	4690	6.82	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
134	20240405	120903	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-50	5	-0.99	114399235	22854	23.22	5090	5090	4960	6590	3550	5070	5005.65	1.12	-294	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	971	13.98	0.58	12	0.12	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
135	20240405	110908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-90	5	-1.78	98453600	19656	19.97	5090	5090	4960	6590	3550	5070	5008.83	1.12	-1436	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	5	1	19341591	963	13.87	0.58	12	0.10	359.00	8657.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
136	20240405	100750	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	-60	5	-1.18	68368900	13633	13.85	5090	5090	4960	6590	3550	5070	5014.96	1.12	-446	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	969	13.96	0.58	12	0.07	359.00	8657.00	7230	20230724	-30.71	4690	20240306	6.82	5890	-14.94	20240103	4690	6.82	20240306	7230	-30.71	20230724	4690	6.82	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
137	20240405	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-50	5	-0.99	40123840	8013	8.14	5090	5090	4960	6590	3550	5070	5007.34	1.12	-365	5223	5146	5013	4936	4803	5185	4975	97	1520	500	3650	10	1	19341591	971	13.98	0.58	12	0.04	359.00	8657.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.34	N	260930	500	96 억	217517	N	N	0	N	N
138	20240404	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	160	2	3.26	483671765	97176	473.84	4890	5090	4880	6380	3440	4910	4976.65	1.20	-1041	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	10	1	19341591	981	14.12	0.59	12	0.50	359.00	8657.00	7230	20230724	-29.88	4690	20240306	8.10	5890	-13.92	20240103	4690	8.10	20240306	7230	-29.88	20230724	4690	8.10	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
139	20240404	150847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	85	2	1.73	435375520	87533	426.82	4890	5090	4880	6380	3440	4910	4973.84	1.20	-1248	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	966	13.91	0.58	12	0.45	359.00	8657.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
140	20240404	140853	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	55	2	1.12	290940240	58735	286.40	4890	5080	4880	6380	3440	4910	4953.44	1.20	-9543	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	960	13.83	0.57	12	0.30	359.00	8657.00	7230	20230724	-31.33	4690	20240306	5.86	5890	-15.70	20240103	4690	5.86	20240306	7230	-31.33	20230724	4690	5.86	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
141	20240404	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	25	2	0.51	88788375	18015	87.84	4890	4970	4880	6380	3440	4910	4928.58	1.20	-6442	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	955	13.75	0.57	12	0.09	359.00	8657.00	7230	20230724	-31.74	4690	20240306	5.22	5890	-16.21	20240103	4690	5.22	20240306	7230	-31.74	20230724	4690	5.22	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
142	20240404	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	25	2	0.51	82978405	16833	82.08	4890	4970	4880	6380	3440	4910	4929.51	1.20	-6374	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	955	13.75	0.57	12	0.09	359.00	8657.00	7230	20230724	-31.74	4690	20240306	5.22	5890	-16.21	20240103	4690	5.22	20240306	7230	-31.74	20230724	4690	5.22	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
143	20240404	110849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	40	2	0.81	60055705	12189	59.44	4890	4970	4880	6380	3440	4910	4927.04	1.20	-4184	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	957	13.79	0.57	12	0.06	359.00	8657.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
144	20240404	100848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	10	2	0.20	33716015	6838	33.34	4890	4970	4880	6380	3440	4910	4930.68	1.20	-3286	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	952	13.70	0.57	12	0.04	359.00	8657.00	7230	20230724	-31.95	4690	20240306	4.90	5890	-16.47	20240103	4690	4.90	20240306	7230	-31.95	20230724	4690	4.90	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
145	20240404	090850	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	8460415	1727	8.42	4890	4920	4880	6380	3440	4910	4898.91	1.20	395	4980	4945	4905	4870	4830	4962	4887	97	1470	500	3530	5	1	19341591	950	13.68	0.57	12	0.01	359.00	8657.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.31	N	260930	500	96 억	232325	N	N	0	N	N
146	20240403	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-20	5	-0.41	94954320	19434	43.81	4900	4940	4865	6400	3455	4930	4885.93	1.22	-3435	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	950	13.68	0.57	12	0.10	359.00	8657.00	7230	20230724	-32.09	4690	20240306	4.69	5890	-16.64	20240103	4690	4.69	20240306	7230	-32.09	20230724	4690	4.69	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
147	20240403	150847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-50	5	-1.01	82645580	16926	38.15	4900	4940	4865	6400	3455	4930	4882.69	1.22	-3059	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	944	13.59	0.56	12	0.09	359.00	8657.00	7230	20230724	-32.50	4690	20240306	4.05	5890	-17.15	20240103	4690	4.05	20240306	7230	-32.50	20230724	4690	4.05	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
148	20240403	140838	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-35	5	-0.71	69960010	14331	32.30	4900	4940	4865	6400	3455	4930	4881.64	1.22	-2239	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	947	13.64	0.57	12	0.07	359.00	8657.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
149	20240403	130840	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	-45	5	-0.91	69920845	14323	32.29	4900	4940	4865	6400	3455	4930	4881.63	1.22	-2239	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	945	13.61	0.56	12	0.07	359.00	8657.00	7230	20230724	-32.43	4690	20240306	4.16	5890	-17.06	20240103	4690	4.16	20240306	7230	-32.43	20230724	4690	4.16	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
150	20240403	120838	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	-65	5	-1.32	59885110	12269	27.66	4900	4940	4865	6400	3455	4930	4880.91	1.22	-1781	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	941	13.55	0.56	12	0.06	359.00	8657.00	7230	20230724	-32.71	4690	20240306	3.73	5890	-17.40	20240103	4690	3.73	20240306	7230	-32.71	20230724	4690	3.73	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
151	20240403	110843	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	-45	5	-0.91	39854720	8158	18.39	4900	4940	4875	6400	3455	4930	4885.21	1.22	-483	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	945	13.61	0.56	12	0.04	359.00	8657.00	7230	20230724	-32.43	4690	20240306	4.16	5890	-17.06	20240103	4690	4.16	20240306	7230	-32.43	20230724	4690	4.16	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
152	20240403	100842	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-35	5	-0.71	19177875	3922	8.84	4900	4940	4875	6400	3455	4930	4889.55	1.22	-534	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	947	13.64	0.57	12	0.02	359.00	8657.00	7230	20230724	-32.30	4690	20240306	4.37	5890	-16.89	20240103	4690	4.37	20240306	7230	-32.30	20230724	4690	4.37	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
153	20240403	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	5	2	0.10	4053765	827	1.86	4900	4940	4900	6400	3455	4930	4900.86	1.22	-114	5070	5000	4960	4890	4850	4980	4870	97	1470	500	3540	5	1	19341591	955	13.75	0.57	12	0.00	359.00	8657.00	7230	20230724	-31.74	4690	20240306	5.22	5890	-16.21	20240103	4690	5.22	20240306	7230	-31.74	20230724	4690	5.22	20240306	1.48	N	260930	500	96 억	235754	N	N	11	N	N
154	20240402	160830	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-65	5	-1.30	217455940	43961	58.18	5000	5030	4920	6490	3500	4995	4946.52	1.28	-11324	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	954	13.73	0.57	12	0.23	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.49	N	260930	500	96 억	247054	N	N	11	N	N
155	20240402	150837	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-65	5	-1.30	210686900	42588	56.36	5000	5030	4920	6490	3500	4995	4947.05	1.28	-11363	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	954	13.73	0.57	12	0.22	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
156	20240402	140841	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-65	5	-1.30	197193215	39855	52.75	5000	5030	4920	6490	3500	4995	4947.72	1.28	-10948	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	954	13.73	0.57	12	0.21	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
157	20240402	130828	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-45	5	-0.90	170529300	34450	45.59	5000	5030	4925	6490	3500	4995	4950.00	1.28	-10649	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	957	13.79	0.57	12	0.18	359.00	8657.00	7230	20230724	-31.54	4690	20240306	5.54	5890	-15.96	20240103	4690	5.54	20240306	7230	-31.54	20230724	4690	5.54	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
158	20240402	120825	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	-60	5	-1.20	134796100	27210	36.01	5000	5030	4925	6490	3500	4995	4953.86	1.28	-8984	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	955	13.75	0.57	12	0.14	359.00	8657.00	7230	20230724	-31.74	4690	20240306	5.22	5890	-16.21	20240103	4690	5.22	20240306	7230	-31.74	20230724	4690	5.22	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
159	20240402	110829	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	-50	5	-1.00	98666135	19898	26.33	5000	5030	4925	6490	3500	4995	4958.52	1.28	-6398	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	956	13.77	0.57	12	0.10	359.00	8657.00	7230	20230724	-31.60	4690	20240306	5.44	5890	-16.04	20240103	4690	5.44	20240306	7230	-31.60	20230724	4690	5.44	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
160	20240402	100831	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-65	5	-1.30	78274805	15770	20.87	5000	5030	4925	6490	3500	4995	4963.45	1.28	-5150	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	954	13.73	0.57	12	0.08	359.00	8657.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
161	20240402	090829	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-25	5	-0.50	26540535	5308	7.02	5000	5030	4960	6490	3500	4995	5000.14	1.28	-1350	5178	5086	4998	4906	4818	5132	4952	97	1495	500	3590	5	1	19341591	961	13.84	0.57	12	0.03	359.00	8657.00	7230	20230724	-31.26	4690	20240306	5.97	5890	-15.62	20240103	4690	5.97	20240306	7230	-31.26	20230724	4690	5.97	20240306	1.49	N	260930	500	96 억	247054	N	N	2661	N	N
162	20240401	160828	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	25	2	0.50	364687610	73289	75.41	4970	5090	4910	6460	3480	4970	4976.04	1.16	22796	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	5	1	19341591	966	-5.47	0.60	12	0.38	-913.00	8388.00	7230	20230724	-30.91	4690	20240306	6.50	5890	-15.20	20240103	4690	6.50	20240306	7230	-30.91	20230724	4690	6.50	20240306	1.51	N	260930	500	96 억	224258	N	N	2661	N	N
163	20240401	150829	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	50	2	1.01	326838915	65727	67.63	4970	5090	4910	6460	3480	4970	4972.68	1.16	21409	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	10	1	19341591	971	-5.50	0.60	12	0.34	-913.00	8388.00	7230	20230724	-30.57	4690	20240306	7.04	5890	-14.77	20240103	4690	7.04	20240306	7230	-30.57	20230724	4690	7.04	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
164	20240401	140825	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	90	2	1.81	303790755	61143	62.91	4970	5090	4910	6460	3480	4970	4968.52	1.16	19600	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	10	1	19341591	979	-5.54	0.60	12	0.32	-913.00	8388.00	7230	20230724	-30.01	4690	20240306	7.89	5890	-14.09	20240103	4690	7.89	20240306	7230	-30.01	20230724	4690	7.89	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
165	20240401	130821	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	80	2	1.61	279992165	56443	58.07	4970	5050	4910	6460	3480	4970	4960.58	1.16	19264	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	10	1	19341591	977	-5.53	0.60	12	0.29	-913.00	8388.00	7230	20230724	-30.15	4690	20240306	7.68	5890	-14.26	20240103	4690	7.68	20240306	7230	-30.15	20230724	4690	7.68	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
166	20240401	120829	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	40	2	0.80	234083135	47274	48.64	4970	5020	4910	6460	3480	4970	4951.54	1.16	19182	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	10	1	19341591	969	-5.49	0.60	12	0.24	-913.00	8388.00	7230	20230724	-30.71	4690	20240306	6.82	5890	-14.94	20240103	4690	6.82	20240306	7230	-30.71	20230724	4690	6.82	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
167	20240401	110827	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	10	2	0.20	194089150	39263	40.40	4970	5010	4910	6460	3480	4970	4943.16	1.16	17832	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	5	1	19341591	963	-5.45	0.59	12	0.20	-913.00	8388.00	7230	20230724	-31.12	4690	20240306	6.18	5890	-15.45	20240103	4690	6.18	20240306	7230	-31.12	20230724	4690	6.18	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
168	20240401	100824	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	5	2	0.10	142994085	28958	29.79	4970	5010	4910	6460	3480	4970	4937.74	1.16	15675	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	5	1	19341591	962	-5.45	0.59	12	0.15	-913.00	8388.00	7230	20230724	-31.19	4690	20240306	6.08	5890	-15.53	20240103	4690	6.08	20240306	7230	-31.19	20230724	4690	6.08	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N
169	20240401	090823	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-40	5	-0.80	37099495	7534	7.75	4970	4970	4915	6460	3480	4970	4922.91	1.16	3291	5200	5085	5015	4900	4830	5050	4865	97	1490	500	3570	5	1	19341591	954	-5.40	0.59	12	0.04	-913.00	8388.00	7230	20230724	-31.81	4690	20240306	5.12	5890	-16.30	20240103	4690	5.12	20240306	7230	-31.81	20230724	4690	5.12	20240306	1.51	N	260930	500	96 억	224258	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History