KissMeData/340440/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	investmentCareful	shortOverheated
2	20240430	161223	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-2	5	-0.12	135731655	81680	172.30	1662	1677	1658	2160	1164	1662	1661.76	0.12	933	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	471	12.39	1.42	12	0.29	134.00	1165.00	3155	20230504	-47.39	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
3	20240430	151234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-1	5	-0.06	124264295	74772	157.73	1662	1677	1658	2160	1164	1662	1661.91	0.12	941	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	471	12.40	1.43	12	0.26	134.00	1165.00	3155	20230504	-47.35	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
4	20240430	141241	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-4	5	-0.24	97876922	58882	124.21	1662	1677	1658	2160	1164	1662	1662.26	0.12	343	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	471	12.37	1.42	12	0.21	134.00	1165.00	3155	20230504	-47.45	1644	20240422	0.85	1895	-12.51	20240104	1644	0.85	20240422	3155	-47.45	20230504	1644	0.85	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
5	20240430	131236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	0	3	0.00	81620496	49093	103.56	1662	1677	1659	2160	1164	1662	1662.57	0.12	64	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	472	12.40	1.43	12	0.17	134.00	1165.00	3155	20230504	-47.32	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
6	20240430	121233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-1	5	-0.06	72081201	43349	91.44	1662	1677	1659	2160	1164	1662	1662.81	0.12	-451	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	471	12.40	1.43	12	0.15	134.00	1165.00	3155	20230504	-47.35	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
7	20240430	111227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	7	2	0.42	48687881	29259	61.72	1662	1677	1660	2160	1164	1662	1664.03	0.12	-2259	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	474	12.46	1.43	12	0.10	134.00	1165.00	3155	20230504	-47.10	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3155	-47.10	20230504	1644	1.52	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
8	20240430	101229	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	7	2	0.42	27589540	16571	34.96	1662	1677	1660	2160	1164	1662	1664.93	0.12	-2827	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	474	12.46	1.43	12	0.06	134.00	1165.00	3155	20230504	-47.10	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3155	-47.10	20230504	1644	1.52	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
9	20240430	091239	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	11	2	0.66	5179327	3116	6.57	1662	1673	1660	2160	1164	1662	1662.17	0.12	145	1672	1666	1660	1654	1648	1670	1658	28	498	100	1060	1	1	28378364	475	12.49	1.44	12	0.01	134.00	1165.00	3155	20230504	-46.97	1644	20240422	1.76	1895	-11.72	20240104	1644	1.76	20240422	3155	-46.97	20230504	1644	1.76	20240422	1.11	N	340440	100	28 억	34615	N	N	N	N
10	20240429	161218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	2	2	0.12	78707342	47386	100.27	1660	1666	1654	2155	1162	1660	1660.98	0.11	2038	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	472	12.40	1.43	12	0.17	134.00	1165.00	3265	20230421	-49.10	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
11	20240429	151229	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	5	2	0.30	52900838	31885	67.47	1660	1666	1654	2155	1162	1660	1659.11	0.11	2074	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	472	12.43	1.43	12	0.11	134.00	1165.00	3265	20230421	-49.00	1644	20240422	1.28	1895	-12.14	20240104	1644	1.28	20240422	3155	-47.23	20230504	1644	1.28	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
12	20240429	141143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	2	2	0.12	43946427	26489	56.05	1660	1666	1654	2155	1162	1660	1659.04	0.11	1392	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	472	12.40	1.43	12	0.09	134.00	1165.00	3265	20230421	-49.10	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
13	20240429	131228	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	2	2	0.12	42717716	25749	54.48	1660	1666	1654	2155	1162	1660	1659.00	0.11	1266	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	472	12.40	1.43	12	0.09	134.00	1165.00	3265	20230421	-49.10	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
14	20240429	121227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-2	5	-0.12	25464742	15335	32.45	1660	1666	1658	2155	1162	1660	1660.56	0.11	653	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	471	12.37	1.42	12	0.05	134.00	1165.00	3265	20230421	-49.22	1644	20240422	0.85	1895	-12.51	20240104	1644	0.85	20240422	3155	-47.45	20230504	1644	0.85	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
15	20240429	111201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	1	2	0.06	21595546	13004	27.52	1660	1666	1659	2155	1162	1660	1660.68	0.11	-90	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	471	12.40	1.43	12	0.05	134.00	1165.00	3265	20230421	-49.13	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
16	20240429	101227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	4	2	0.24	17754683	10695	22.63	1660	1666	1659	2155	1162	1660	1660.09	0.11	-101	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	472	12.42	1.43	12	0.04	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
17	20240429	091227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	0	3	0.00	1559562	939	1.99	1660	1666	1659	2155	1162	1660	1660.88	0.11	-37	1675	1667	1659	1651	1643	1671	1655	28	495	100	1060	1	1	28378364	471	12.39	1.42	12	0.00	134.00	1165.00	3265	20230421	-49.16	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.11	N	340440	100	28 억	32577	N	N	N	N
18	20240426	161221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-9	5	-0.54	78370921	47249	92.73	1652	1667	1651	2165	1169	1669	1658.68	0.12	-2267	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.39	1.42	12	0.17	134.00	1165.00	3265	20230421	-49.16	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
19	20240426	151224	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	-10	5	-0.60	63630353	38369	75.30	1652	1667	1651	2165	1169	1669	1658.38	0.12	-2186	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.38	1.42	12	0.14	134.00	1165.00	3265	20230421	-49.19	1644	20240422	0.91	1895	-12.45	20240104	1644	0.91	20240422	3155	-47.42	20230504	1644	0.91	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
20	20240426	141222	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-5	5	-0.30	39689706	23944	46.99	1652	1667	1651	2165	1169	1669	1657.61	0.12	-2108	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	472	12.42	1.43	12	0.08	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
21	20240426	131222	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-8	5	-0.48	35929556	21679	42.55	1652	1667	1651	2165	1169	1669	1657.34	0.12	-2082	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.40	1.43	12	0.08	134.00	1165.00	3265	20230421	-49.13	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
22	20240426	121220	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-9	5	-0.54	29288102	17677	34.69	1652	1667	1651	2165	1169	1669	1656.85	0.12	-868	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.39	1.42	12	0.06	134.00	1165.00	3265	20230421	-49.16	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
23	20240426	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	-10	5	-0.60	25252379	15244	29.92	1652	1667	1651	2165	1169	1669	1656.55	0.12	-389	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.38	1.42	12	0.05	134.00	1165.00	3265	20230421	-49.19	1644	20240422	0.91	1895	-12.45	20240104	1644	0.91	20240422	3155	-47.42	20230504	1644	0.91	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
24	20240426	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-3	5	-0.18	21928198	13239	25.98	1652	1667	1651	2165	1169	1669	1656.33	0.12	132	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	473	12.43	1.43	12	0.05	134.00	1165.00	3265	20230421	-48.97	1644	20240422	1.34	1895	-12.08	20240104	1644	1.34	20240422	3155	-47.19	20230504	1644	1.34	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
25	20240426	091224	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-9	5	-0.54	13055791	7897	15.50	1652	1660	1651	2165	1169	1669	1653.26	0.12	132	1691	1679	1670	1658	1649	1675	1654	28	496	100	1060	1	1	28378364	471	12.39	1.42	12	0.03	134.00	1165.00	3265	20230421	-49.16	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.12	N	340440	100	28 억	33685	N	N	N	N
26	20240425	161214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	-13	5	-0.77	84778334	50955	136.66	1682	1682	1661	2185	1178	1682	1663.78	0.16	-10766	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	474	12.46	1.43	12	0.18	134.00	1165.00	3265	20230421	-48.88	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3155	-47.10	20230504	1644	1.52	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
27	20240425	151219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-19	5	-1.13	77427511	46541	124.82	1682	1682	1661	2185	1178	1682	1663.64	0.16	-10359	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	472	12.41	1.43	12	0.16	134.00	1165.00	3265	20230421	-49.07	1644	20240422	1.16	1895	-12.24	20240104	1644	1.16	20240422	3155	-47.29	20230504	1644	1.16	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
28	20240425	141215	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	-20	5	-1.19	63121398	37936	101.74	1682	1682	1661	2185	1178	1682	1663.89	0.16	-10331	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	472	12.40	1.43	12	0.13	134.00	1165.00	3265	20230421	-49.10	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
29	20240425	131216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-18	5	-1.07	37827238	22721	60.94	1682	1682	1661	2185	1178	1682	1664.86	0.16	-1215	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	472	12.42	1.43	12	0.08	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
30	20240425	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-18	5	-1.07	33966777	20400	54.71	1682	1682	1661	2185	1178	1682	1665.04	0.16	-1215	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	472	12.42	1.43	12	0.07	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
31	20240425	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-18	5	-1.07	32279481	19386	51.99	1682	1682	1661	2185	1178	1682	1665.09	0.16	-1208	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	472	12.42	1.43	12	0.07	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
32	20240425	101214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	-13	5	-0.77	20512346	12308	33.01	1682	1682	1664	2185	1178	1682	1666.59	0.16	39	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	474	12.46	1.43	12	0.04	134.00	1165.00	3265	20230421	-48.88	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3155	-47.10	20230504	1644	1.52	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
33	20240425	091218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-16	5	-0.95	663276	395	1.06	1682	1682	1666	2185	1178	1682	1679.18	0.16	-229	1699	1690	1676	1667	1653	1683	1660	28	503	100	1070	1	1	28378364	473	12.43	1.43	12	0.00	134.00	1165.00	3265	20230421	-48.97	1644	20240422	1.34	1895	-12.08	20240104	1644	1.34	20240422	3155	-47.19	20230504	1644	1.34	20240422	1.12	N	340440	100	28 억	44430	N	N	N	N
34	20240424	161155	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-1	5	-0.06	62314298	37227	189.23	1683	1685	1662	2185	1179	1683	1673.90	0.15	1603	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	477	12.55	1.44	12	0.13	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
35	20240424	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	-12	5	-0.71	59354977	35464	180.27	1683	1685	1662	2185	1179	1683	1673.67	0.15	1172	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	474	12.47	1.43	12	0.12	134.00	1165.00	3265	20230421	-48.82	1644	20240422	1.64	1895	-11.82	20240104	1644	1.64	20240422	3155	-47.04	20230504	1644	1.64	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
36	20240424	141213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-7	5	-0.42	52396519	31307	159.14	1683	1685	1662	2185	1179	1683	1673.64	0.15	1381	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	476	12.51	1.44	12	0.11	134.00	1165.00	3265	20230421	-48.67	1644	20240422	1.95	1895	-11.56	20240104	1644	1.95	20240422	3155	-46.88	20230504	1644	1.95	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
37	20240424	131216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	1	2	0.06	43432388	25978	132.05	1683	1685	1662	2185	1179	1683	1671.89	0.15	1381	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	478	12.57	1.45	12	0.09	134.00	1165.00	3265	20230421	-48.42	1644	20240422	2.43	1895	-11.13	20240104	1644	2.43	20240422	3155	-46.62	20230504	1644	2.43	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
38	20240424	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-2	5	-0.12	43173064	25824	131.27	1683	1685	1662	2185	1179	1683	1671.82	0.15	1390	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	477	12.54	1.44	12	0.09	134.00	1165.00	3265	20230421	-48.51	1644	20240422	2.25	1895	-11.29	20240104	1644	2.25	20240422	3155	-46.72	20230504	1644	2.25	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
39	20240424	111208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-1	5	-0.06	37714191	22575	114.75	1683	1685	1662	2185	1179	1683	1670.62	0.15	1390	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	477	12.55	1.44	12	0.08	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
40	20240424	101206	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-1	5	-0.06	32026111	19187	97.53	1683	1683	1662	2185	1179	1683	1669.16	0.15	1443	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	477	12.55	1.44	12	0.07	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
41	20240424	091211	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-8	5	-0.48	3373957	2010	10.22	1683	1683	1675	2185	1179	1683	1678.59	0.15	-23	1703	1692	1673	1662	1643	1698	1668	28	502	100	1070	1	1	28378364	475	12.50	1.44	12	0.01	134.00	1165.00	3265	20230421	-48.70	1644	20240422	1.89	1895	-11.61	20240104	1644	1.89	20240422	3155	-46.91	20230504	1644	1.89	20240422	1.13	N	340440	100	28 억	42828	N	N	N	N
42	20240423	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	17	2	1.02	32982134	19673	43.27	1654	1684	1654	2165	1167	1666	1676.52	0.16	-1973	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	478	12.56	1.44	12	0.07	134.00	1165.00	3265	20230421	-48.45	1644	20240422	2.37	1895	-11.19	20240104	1644	2.37	20240422	3155	-46.66	20230504	1644	2.37	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
43	20240423	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	14	2	0.84	31615508	18860	41.48	1654	1684	1654	2165	1167	1666	1676.33	0.16	-1965	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	477	12.54	1.44	12	0.07	134.00	1165.00	3265	20230421	-48.55	1644	20240422	2.19	1895	-11.35	20240104	1644	2.19	20240422	3155	-46.75	20230504	1644	2.19	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
44	20240423	141204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	17	2	1.02	23949984	14300	31.45	1654	1684	1654	2165	1167	1666	1674.82	0.16	-462	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	478	12.56	1.44	12	0.05	134.00	1165.00	3265	20230421	-48.45	1644	20240422	2.37	1895	-11.19	20240104	1644	2.37	20240422	3155	-46.66	20230504	1644	2.37	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
45	20240423	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	16	2	0.96	22831191	13635	29.99	1654	1684	1654	2165	1167	1666	1674.45	0.16	-462	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	477	12.55	1.44	12	0.05	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
46	20240423	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	16	2	0.96	21825777	13037	28.68	1654	1684	1654	2165	1167	1666	1674.14	0.16	-462	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	477	12.55	1.44	12	0.05	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
47	20240423	111203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	16	2	0.96	21442281	12809	28.17	1654	1684	1654	2165	1167	1666	1674.00	0.16	-462	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	477	12.55	1.44	12	0.05	134.00	1165.00	3265	20230421	-48.48	1644	20240422	2.31	1895	-11.24	20240104	1644	2.31	20240422	3155	-46.69	20230504	1644	2.31	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
48	20240423	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	15	2	0.90	18193250	10877	23.92	1654	1681	1654	2165	1167	1666	1672.63	0.16	466	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	477	12.54	1.44	12	0.04	134.00	1165.00	3265	20230421	-48.51	1644	20240422	2.25	1895	-11.29	20240104	1644	2.25	20240422	3155	-46.72	20230504	1644	2.25	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
49	20240423	091203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	5	2	0.30	2454334	1477	3.25	1654	1671	1654	2165	1167	1666	1661.70	0.16	84	1686	1676	1660	1650	1634	1681	1655	28	499	100	1060	1	1	28378364	474	12.47	1.43	12	0.01	134.00	1165.00	3265	20230421	-48.82	1644	20240422	1.64	1895	-11.82	20240104	1644	1.64	20240422	3155	-47.04	20230504	1644	1.64	20240422	1.11	N	340440	100	28 억	46544	N	N	N	N
50	20240422	161158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1666	14	2	0.85	75183031	45453	60.48	1652	1670	1644	2145	1157	1652	1654.08	0.12	476	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	473	12.43	1.43	12	0.16	134.00	1165.00	3265	20230421	-48.97	1644	20240422	1.34	1895	-12.08	20240104	1644	1.34	20240422	3155	-47.19	20230504	1644	1.34	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
51	20240422	151155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1664	12	2	0.73	65408129	39585	52.67	1652	1670	1644	2145	1157	1652	1652.35	0.12	468	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	472	12.42	1.43	12	0.14	134.00	1165.00	3265	20230421	-49.04	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
52	20240422	141157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1669	17	2	1.03	62620138	37910	50.44	1652	1670	1644	2145	1157	1652	1651.81	0.12	1096	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	474	12.46	1.43	12	0.13	134.00	1165.00	3265	20230421	-48.88	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3155	-47.10	20230504	1644	1.52	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
53	20240422	131154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	18	2	1.09	59770933	36202	48.17	1652	1670	1644	2145	1157	1652	1651.04	0.12	1109	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	474	12.46	1.43	12	0.13	134.00	1165.00	3265	20230421	-48.85	1644	20240422	1.58	1895	-11.87	20240104	1644	1.58	20240422	3155	-47.07	20230504	1644	1.58	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
54	20240422	121153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1656	4	2	0.24	59126599	35815	47.65	1652	1664	1644	2145	1157	1652	1650.89	0.12	1113	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	470	12.36	1.42	12	0.13	134.00	1165.00	3265	20230421	-49.28	1644	20240422	0.73	1895	-12.61	20240104	1644	0.73	20240422	3155	-47.51	20230504	1644	0.73	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
55	20240422	111155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1650	-2	5	-0.12	32243406	19537	25.99	1652	1664	1644	2145	1157	1652	1650.38	0.12	1373	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	468	12.31	1.42	12	0.07	134.00	1165.00	3265	20230421	-49.46	1644	20240422	0.36	1895	-12.93	20240104	1644	0.36	20240422	3155	-47.70	20230504	1644	0.36	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
56	20240422	101155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1652	0	3	0.00	25864523	15662	20.84	1652	1664	1644	2145	1157	1652	1651.42	0.12	1373	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	469	12.33	1.42	12	0.06	134.00	1165.00	3265	20230421	-49.40	1644	20240422	0.49	1895	-12.82	20240104	1644	0.49	20240422	3155	-47.64	20230504	1644	0.49	20240422	1.11	N	340440	100	28 억	34293	N	N	N	N
57	20240422	091156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	2	2	0.12	2681701	1623	2.16	1652	1654	1652	2145	1157	1652	1652.31	0.12	-399	1710	1680	1665	1635	1620	1673	1628	28	493	100	1050	1	1	28378364	469	12.34	1.42	12	0.01	134.00	1165.00	3265	20230421	-49.34	1650	20240418	0.24	1895	-12.72	20240104	1650	0.24	20240418	3155	-47.58	20230504	1650	0.24	20240418	1.11	N	340440	100	28 억	34293	N	N	N	N
58	20240419	161100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1652	-43	5	-2.54	124673462	75157	159.02	1695	1695	1650	2200	1187	1695	1658.84	0.12	1147	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	469	12.33	1.42	12	0.26	134.00	1165.00	3265	20230421	-49.40	1650	20240419	0.12	1895	-12.82	20240104	1650	0.12	20240419	3265	-49.40	20230421	1650	0.12	20240419	1.14	N	340440	100	28 억	33149	N	N	N	N
59	20240419	151109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1655	-40	5	-2.36	118371398	71349	150.96	1695	1695	1650	2200	1187	1695	1659.05	0.12	511	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	470	12.35	1.42	12	0.25	134.00	1165.00	3265	20230421	-49.31	1650	20240419	0.30	1895	-12.66	20240104	1650	0.30	20240419	3265	-49.31	20230421	1650	0.30	20240419	1.14	N	340440	100	28 억	33149	N	N	N	N
60	20240419	141100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1651	-44	5	-2.60	108140388	65162	137.87	1695	1695	1650	2200	1187	1695	1659.56	0.12	1441	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	469	12.32	1.42	12	0.23	134.00	1165.00	3265	20230421	-49.43	1650	20240419	0.06	1895	-12.88	20240104	1650	0.06	20240419	3265	-49.43	20230421	1650	0.06	20240419	1.14	N	340440	100	28 억	33149	N	N	N	N
61	20240419	131100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1656	-39	5	-2.30	102602833	61818	130.80	1695	1695	1650	2200	1187	1695	1659.76	0.12	1597	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	470	12.36	1.42	12	0.22	134.00	1165.00	3265	20230421	-49.28	1650	20240419	0.36	1895	-12.61	20240104	1650	0.36	20240419	3265	-49.28	20230421	1650	0.36	20240419	1.14	N	340440	100	28 억	33149	N	N	N	N
62	20240419	121056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1650	-45	5	-2.65	87990670	52977	112.09	1695	1695	1650	2200	1187	1695	1660.92	0.12	2065	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	468	12.31	1.42	12	0.19	134.00	1165.00	3265	20230421	-49.46	1650	20240419	0.00	1895	-12.93	20240104	1650	0.00	20240419	3265	-49.46	20230421	1650	0.00	20240419	1.14	N	340440	100	28 억	33149	N	N	N	N
63	20240419	111111	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	-39	5	-2.30	68797377	41366	87.52	1695	1695	1651	2200	1187	1695	1663.14	0.12	3015	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	470	12.36	1.42	12	0.15	134.00	1165.00	3265	20230421	-49.28	1650	20240418	0.36	1895	-12.61	20240104	1650	0.36	20240418	3265	-49.28	20230421	1650	0.36	20240418	1.14	N	340440	100	28 억	33149	N	N	N	N
64	20240419	101105	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	-28	5	-1.65	55116272	33124	70.09	1695	1695	1651	2200	1187	1695	1663.94	0.12	6095	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	473	12.44	1.43	12	0.12	134.00	1165.00	3265	20230421	-48.94	1650	20240418	1.03	1895	-12.03	20240104	1650	1.03	20240418	3265	-48.94	20230421	1650	1.03	20240418	1.14	N	340440	100	28 억	33149	N	N	N	N
65	20240419	091056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-25	5	-1.47	5935175	3536	7.48	1695	1695	1670	2200	1187	1695	1678.50	0.12	-581	1763	1728	1689	1654	1615	1746	1672	28	505	100	1080	1	1	28378364	474	12.46	1.43	12	0.01	134.00	1165.00	3265	20230421	-48.85	1650	20240418	1.21	1895	-11.87	20240104	1650	1.21	20240418	3265	-48.85	20230421	1650	1.21	20240418	1.14	N	340440	100	28 억	33149	N	N	N	N
66	20240418	161057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1695	5	2	0.30	79806237	47262	193.47	1656	1724	1650	2195	1183	1690	1688.59	0.13	-3423	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	481	12.65	1.45	12	0.17	134.00	1165.00	3265	20230421	-48.09	1650	20240418	2.73	1895	-10.55	20240104	1650	2.73	20240418	3265	-48.09	20230421	1650	2.73	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
67	20240418	151055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1691	1	2	0.06	76463274	45288	185.39	1656	1724	1650	2195	1183	1690	1688.38	0.13	-3293	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	480	12.62	1.45	12	0.16	134.00	1165.00	3265	20230421	-48.21	1650	20240418	2.48	1895	-10.77	20240104	1650	2.48	20240418	3265	-48.21	20230421	1650	2.48	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
68	20240418	141103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1690	0	3	0.00	60351257	35749	146.34	1656	1724	1650	2195	1183	1690	1688.19	0.13	-3849	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	480	12.61	1.45	12	0.13	134.00	1165.00	3265	20230421	-48.24	1650	20240418	2.42	1895	-10.82	20240104	1650	2.42	20240418	3265	-48.24	20230421	1650	2.42	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
69	20240418	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1690	0	3	0.00	57530692	34080	139.51	1656	1724	1650	2195	1183	1690	1688.11	0.13	-3802	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	480	12.61	1.45	12	0.12	134.00	1165.00	3265	20230421	-48.24	1650	20240418	2.42	1895	-10.82	20240104	1650	2.42	20240418	3265	-48.24	20230421	1650	2.42	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
70	20240418	121054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1690	0	3	0.00	51789535	30680	125.59	1656	1724	1650	2195	1183	1690	1688.06	0.13	-3061	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	480	12.61	1.45	12	0.11	134.00	1165.00	3265	20230421	-48.24	1650	20240418	2.42	1895	-10.82	20240104	1650	2.42	20240418	3265	-48.24	20230421	1650	2.42	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
71	20240418	111100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1691	1	2	0.06	48478027	28720	117.57	1656	1724	1650	2195	1183	1690	1687.95	0.13	-2686	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	480	12.62	1.45	12	0.10	134.00	1165.00	3265	20230421	-48.21	1650	20240418	2.48	1895	-10.77	20240104	1650	2.48	20240418	3265	-48.21	20230421	1650	2.48	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
72	20240418	101056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1698	8	2	0.47	47471487	28125	115.13	1656	1724	1650	2195	1183	1690	1687.88	0.13	-2686	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	482	12.67	1.46	12	0.10	134.00	1165.00	3265	20230421	-47.99	1650	20240418	2.91	1895	-10.40	20240104	1650	2.91	20240418	3265	-47.99	20230421	1650	2.91	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
73	20240418	091053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1716	26	2	1.54	18473291	11064	45.29	1656	1724	1650	2195	1183	1690	1669.68	0.13	-343	1709	1699	1680	1670	1651	1704	1675	28	505	100	1080	1	1	28378364	487	12.81	1.47	12	0.04	134.00	1165.00	3265	20230421	-47.44	1650	20240418	4.00	1895	-9.45	20240104	1650	4.00	20240418	3265	-47.44	20230421	1650	4.00	20240418	1.12	N	340440	100	28 억	36573	N	N	N	N
74	20240417	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	25	2	1.50	40932674	24413	33.02	1664	1690	1661	2160	1166	1665	1676.68	0.13	525	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	480	12.61	1.45	12	0.09	134.00	1165.00	3265	20230421	-48.24	1657	20240416	1.99	1895	-10.82	20240104	1657	1.99	20240416	3265	-48.24	20230421	1657	1.99	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
75	20240417	151101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	16	2	0.96	33832156	20200	27.32	1664	1682	1661	2160	1166	1665	1674.86	0.13	796	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	477	12.54	1.44	12	0.07	134.00	1165.00	3265	20230421	-48.51	1657	20240416	1.45	1895	-11.29	20240104	1657	1.45	20240416	3265	-48.51	20230421	1657	1.45	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
76	20240417	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	15	2	0.90	31450370	18783	25.40	1664	1681	1661	2160	1166	1665	1674.41	0.13	798	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	477	12.54	1.44	12	0.07	134.00	1165.00	3265	20230421	-48.55	1657	20240416	1.39	1895	-11.35	20240104	1657	1.39	20240416	3265	-48.55	20230421	1657	1.39	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
77	20240417	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	14	2	0.84	26729675	15970	21.60	1664	1679	1661	2160	1166	1665	1673.74	0.13	890	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	476	12.53	1.44	12	0.06	134.00	1165.00	3265	20230421	-48.58	1657	20240416	1.33	1895	-11.40	20240104	1657	1.33	20240416	3265	-48.58	20230421	1657	1.33	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
78	20240417	121100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	14	2	0.84	25764784	15395	20.82	1664	1679	1661	2160	1166	1665	1673.58	0.13	890	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	476	12.53	1.44	12	0.05	134.00	1165.00	3265	20230421	-48.58	1657	20240416	1.33	1895	-11.40	20240104	1657	1.33	20240416	3265	-48.58	20230421	1657	1.33	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
79	20240417	111104	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	5	2	0.30	18040175	10778	14.58	1664	1679	1661	2160	1166	1665	1673.80	0.13	849	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	474	12.46	1.43	12	0.04	134.00	1165.00	3265	20230421	-48.85	1657	20240416	0.78	1895	-11.87	20240104	1657	0.78	20240416	3265	-48.85	20230421	1657	0.78	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
80	20240417	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	12	2	0.72	8648484	5169	6.99	1664	1679	1661	2160	1166	1665	1673.14	0.13	-188	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	476	12.51	1.44	12	0.02	134.00	1165.00	3265	20230421	-48.64	1657	20240416	1.21	1895	-11.50	20240104	1657	1.21	20240416	3265	-48.64	20230421	1657	1.21	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
81	20240417	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	0	3	0.00	1315845	791	1.07	1664	1665	1661	2160	1166	1665	1663.52	0.13	12	1697	1681	1669	1653	1641	1675	1647	28	495	100	1060	1	1	28378364	472	12.43	1.43	12	0.00	134.00	1165.00	3265	20230421	-49.00	1657	20240416	0.48	1895	-12.14	20240104	1657	0.48	20240416	3265	-49.00	20230421	1657	0.48	20240416	1.12	N	340440	100	28 억	36042	N	N	N	N
82	20240416	161055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1665	-19	5	-1.13	121822440	73158	83.82	1684	1685	1657	2185	1179	1684	1665.20	0.15	-7537	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	472	12.43	1.43	12	0.26	134.00	1165.00	3265	20230421	-49.00	1657	20240416	0.48	1895	-12.14	20240104	1657	0.48	20240416	3265	-49.00	20230421	1657	0.48	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
83	20240416	151054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1660	-24	5	-1.43	119891073	71996	82.49	1684	1685	1657	2185	1179	1684	1665.25	0.15	-7220	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	471	12.39	1.42	12	0.25	134.00	1165.00	3265	20230421	-49.16	1657	20240416	0.18	1895	-12.40	20240104	1657	0.18	20240416	3265	-49.16	20230421	1657	0.18	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
84	20240416	141055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	-16	5	-0.95	103701433	62268	71.34	1684	1685	1658	2185	1179	1684	1665.40	0.15	-6956	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	473	12.45	1.43	12	0.22	134.00	1165.00	3265	20230421	-48.91	1658	20240416	0.60	1895	-11.98	20240104	1658	0.60	20240416	3265	-48.91	20230421	1658	0.60	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
85	20240416	131051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1659	-25	5	-1.48	92938721	55801	63.93	1684	1685	1658	2185	1179	1684	1665.54	0.15	-7094	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	471	12.38	1.42	12	0.20	134.00	1165.00	3265	20230421	-49.19	1658	20240416	0.06	1895	-12.45	20240104	1658	0.06	20240416	3265	-49.19	20230421	1658	0.06	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
86	20240416	121055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1662	-22	5	-1.31	62405380	37405	42.86	1684	1685	1658	2185	1179	1684	1668.37	0.15	-6720	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	472	12.40	1.43	12	0.13	134.00	1165.00	3265	20230421	-49.10	1658	20240416	0.24	1895	-12.30	20240104	1658	0.24	20240416	3265	-49.10	20230421	1658	0.24	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
87	20240416	111050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1661	-23	5	-1.37	47689157	28536	32.70	1684	1685	1660	2185	1179	1684	1671.19	0.15	-5763	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	471	12.40	1.43	12	0.10	134.00	1165.00	3265	20230421	-49.13	1660	20240416	0.06	1895	-12.35	20240104	1660	0.06	20240416	3265	-49.13	20230421	1660	0.06	20240416	1.14	N	340440	100	28 억	43206	N	N	N	N
88	20240416	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-9	5	-0.53	21268441	12669	14.52	1684	1685	1669	2185	1179	1684	1678.78	0.15	-3467	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	475	12.50	1.44	12	0.04	134.00	1165.00	3265	20230421	-48.70	1660	20231027	0.90	1895	-11.61	20240104	1669	0.36	20240416	3265	-48.70	20230421	1660	0.90	20231027	1.14	N	340440	100	28 억	43206	N	N	N	N
89	20240416	091041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	-5	5	-0.30	12051653	7166	8.21	1684	1685	1679	2185	1179	1684	1681.78	0.15	-3223	1752	1718	1699	1665	1646	1708	1655	28	501	100	1070	1	1	28378364	476	12.53	1.44	12	0.03	134.00	1165.00	3265	20230421	-48.58	1660	20231027	1.14	1895	-11.40	20240104	1676	0.18	20240327	3265	-48.58	20230421	1660	1.14	20231027	1.14	N	340440	100	28 억	43206	N	N	N	N
90	20240415	161040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-49	5	-2.83	147408031	87273	182.47	1716	1733	1680	2250	1214	1733	1689.05	0.17	-5640	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	478	12.57	1.45	12	0.31	134.00	1165.00	3265	20230421	-48.42	1660	20231027	1.45	1895	-11.13	20240104	1676	0.48	20240327	3265	-48.42	20230421	1660	1.45	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
91	20240415	151045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-51	5	-2.94	143138798	84736	177.17	1716	1733	1680	2250	1214	1733	1689.23	0.17	-4911	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	477	12.55	1.44	12	0.30	134.00	1165.00	3265	20230421	-48.48	1660	20231027	1.33	1895	-11.24	20240104	1676	0.36	20240327	3265	-48.48	20230421	1660	1.33	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
92	20240415	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-51	5	-2.94	122871992	72691	151.98	1716	1733	1680	2250	1214	1733	1690.33	0.17	-4517	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	477	12.55	1.44	12	0.26	134.00	1165.00	3265	20230421	-48.48	1660	20231027	1.33	1895	-11.24	20240104	1676	0.36	20240327	3265	-48.48	20230421	1660	1.33	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
93	20240415	131025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-51	5	-2.94	98933311	58454	122.22	1716	1733	1680	2250	1214	1733	1692.50	0.17	-3936	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	477	12.55	1.44	12	0.21	134.00	1165.00	3265	20230421	-48.48	1660	20231027	1.33	1895	-11.24	20240104	1676	0.36	20240327	3265	-48.48	20230421	1660	1.33	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
94	20240415	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	-50	5	-2.89	83942012	49537	103.57	1716	1733	1683	2250	1214	1733	1694.53	0.17	-3548	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	478	12.56	1.44	12	0.17	134.00	1165.00	3265	20230421	-48.45	1660	20231027	1.39	1895	-11.19	20240104	1676	0.42	20240327	3265	-48.45	20230421	1660	1.39	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
95	20240415	111041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-43	5	-2.48	74496667	43929	91.85	1716	1733	1683	2250	1214	1733	1695.84	0.17	-3267	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	480	12.61	1.45	12	0.15	134.00	1165.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1676	0.84	20240327	3265	-48.24	20230421	1660	1.81	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
96	20240415	101035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-34	5	-1.96	36062043	21150	44.22	1716	1733	1698	2250	1214	1733	1705.06	0.17	-2786	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	482	12.68	1.46	12	0.07	134.00	1165.00	3265	20230421	-47.96	1660	20231027	2.35	1895	-10.34	20240104	1676	1.37	20240327	3265	-47.96	20230421	1660	2.35	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
97	20240415	091043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1712	-21	5	-1.21	7938458	4623	9.67	1716	1733	1712	2250	1214	1733	1717.17	0.17	-622	1799	1765	1748	1714	1697	1757	1706	28	517	100	1100	1	1	28378364	486	12.78	1.47	12	0.02	134.00	1165.00	3265	20230421	-47.57	1660	20231027	3.13	1895	-9.66	20240104	1676	2.15	20240327	3265	-47.57	20230421	1660	3.13	20231027	1.15	N	340440	100	28 억	48851	N	N	N	N
98	20240412	161034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1733	-16	5	-0.91	83997465	47798	99.55	1760	1782	1731	2270	1225	1749	1757.34	0.17	-559	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	492	12.93	1.49	12	0.17	134.00	1165.00	3265	20230421	-46.92	1660	20231027	4.40	1895	-8.55	20240104	1676	3.40	20240327	3265	-46.92	20230421	1660	4.40	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
99	20240412	151037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	-9	5	-0.51	78894928	44854	93.41	1760	1782	1734	2270	1225	1749	1758.93	0.17	-487	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	494	12.99	1.49	12	0.16	134.00	1165.00	3265	20230421	-46.71	1660	20231027	4.82	1895	-8.18	20240104	1676	3.82	20240327	3265	-46.71	20230421	1660	4.82	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
100	20240412	141034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	-15	5	-0.86	63739824	36148	75.28	1760	1782	1734	2270	1225	1749	1763.30	0.17	-403	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	492	12.94	1.49	12	0.13	134.00	1165.00	3265	20230421	-46.89	1660	20231027	4.46	1895	-8.50	20240104	1676	3.46	20240327	3265	-46.89	20230421	1660	4.46	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
101	20240412	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1758	9	2	0.51	48655995	27521	57.32	1760	1782	1750	2270	1225	1749	1767.96	0.17	-387	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	499	13.12	1.51	12	0.10	134.00	1165.00	3265	20230421	-46.16	1660	20231027	5.90	1895	-7.23	20240104	1676	4.89	20240327	3265	-46.16	20230421	1660	5.90	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
102	20240412	121029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1766	17	2	0.97	24327321	13730	28.59	1760	1782	1760	2270	1225	1749	1771.84	0.17	153	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	501	13.18	1.52	12	0.05	134.00	1165.00	3265	20230421	-45.91	1660	20231027	6.39	1895	-6.81	20240104	1676	5.37	20240327	3265	-45.91	20230421	1660	6.39	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
103	20240412	111028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1765	16	2	0.91	19960456	11256	23.44	1760	1782	1760	2270	1225	1749	1773.32	0.17	180	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	501	13.17	1.52	12	0.04	134.00	1165.00	3265	20230421	-45.94	1660	20231027	6.33	1895	-6.86	20240104	1676	5.31	20240327	3265	-45.94	20230421	1660	6.33	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
104	20240412	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1769	20	2	1.14	17655895	9952	20.73	1760	1782	1760	2270	1225	1749	1774.11	0.17	-617	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	502	13.20	1.52	12	0.04	134.00	1165.00	3265	20230421	-45.82	1660	20231027	6.57	1895	-6.65	20240104	1676	5.55	20240327	3265	-45.82	20230421	1660	6.57	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
105	20240412	091031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	31	2	1.77	2251697	1275	2.66	1760	1780	1760	2270	1225	1749	1766.04	0.17	-249	1804	1776	1762	1734	1720	1769	1727	28	521	100	1110	1	1	28378364	505	13.28	1.53	12	0.00	134.00	1165.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1676	6.21	20240327	3265	-45.48	20230421	1660	7.23	20231027	1.17	N	340440	100	28 억	49410	N	N	N	N
106	20240411	161026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1749	-58	5	-3.21	83861573	47677	81.34	1780	1790	1748	2345	1265	1807	1758.95	0.19	-4354	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	496	13.05	1.50	12	0.17	134.00	1165.00	3265	20230421	-46.43	1660	20231027	5.36	1895	-7.70	20240104	1676	4.36	20240327	3265	-46.43	20230421	1660	5.36	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
107	20240411	151030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	-59	5	-3.27	78984042	44888	76.59	1780	1790	1748	2345	1265	1807	1759.58	0.19	-1963	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	496	13.04	1.50	12	0.16	134.00	1165.00	3265	20230421	-46.46	1660	20231027	5.30	1895	-7.76	20240104	1676	4.30	20240327	3265	-46.46	20230421	1660	5.30	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
108	20240411	141027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1757	-50	5	-2.77	43616532	24704	42.15	1780	1790	1752	2345	1265	1807	1765.57	0.19	-721	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	499	13.11	1.51	12	0.09	134.00	1165.00	3265	20230421	-46.19	1660	20231027	5.84	1895	-7.28	20240104	1676	4.83	20240327	3265	-46.19	20230421	1660	5.84	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
109	20240411	131014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1756	-51	5	-2.82	40458670	22907	39.08	1780	1790	1752	2345	1265	1807	1766.21	0.19	-752	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	498	13.10	1.51	12	0.08	134.00	1165.00	3265	20230421	-46.22	1660	20231027	5.78	1895	-7.34	20240104	1676	4.77	20240327	3265	-46.22	20230421	1660	5.78	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
110	20240411	121029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-47	5	-2.60	33838370	19141	32.66	1780	1790	1752	2345	1265	1807	1767.85	0.19	-1113	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	499	13.13	1.51	12	0.07	134.00	1165.00	3265	20230421	-46.09	1660	20231027	6.02	1895	-7.12	20240104	1676	5.01	20240327	3265	-46.09	20230421	1660	6.02	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
111	20240411	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1771	-36	5	-1.99	30354916	17170	29.29	1780	1790	1752	2345	1265	1807	1767.90	0.19	-621	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	503	13.22	1.52	12	0.06	134.00	1165.00	3265	20230421	-45.76	1660	20231027	6.69	1895	-6.54	20240104	1676	5.67	20240327	3265	-45.76	20230421	1660	6.69	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
112	20240411	101025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-27	5	-1.49	27826084	15739	26.85	1780	1790	1752	2345	1265	1807	1767.97	0.19	-745	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	505	13.28	1.53	12	0.06	134.00	1165.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1676	6.21	20240327	3265	-45.48	20230421	1660	7.23	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
113	20240411	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1785	-22	5	-1.22	5951950	3341	5.70	1780	1790	1779	2345	1265	1807	1781.49	0.19	-348	1892	1849	1786	1743	1680	1871	1765	28	538	100	1150	1	1	28378364	507	13.32	1.53	12	0.01	134.00	1165.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1676	6.50	20240327	3265	-45.33	20230421	1660	7.53	20231027	1.17	N	340440	100	28 억	53767	N	N	N	N
114	20240409	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1807	41	2	2.32	102821997	58602	31.73	1723	1829	1723	2295	1237	1766	1754.58	0.19	-2097	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	513	13.49	1.55	12	0.21	134.00	1165.00	3265	20230421	-44.66	1660	20231027	8.86	1895	-4.64	20240104	1676	7.82	20240327	3265	-44.66	20230421	1660	8.86	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
115	20240409	151012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	17	2	0.96	98137196	56009	30.33	1723	1829	1723	2295	1237	1766	1752.17	0.19	-1993	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	506	13.31	1.53	12	0.20	134.00	1165.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1676	6.38	20240327	3265	-45.39	20230421	1660	7.41	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
116	20240409	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	17	2	0.96	75308524	43281	23.44	1723	1799	1723	2295	1237	1766	1739.99	0.19	-859	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	506	13.31	1.53	12	0.15	134.00	1165.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1676	6.38	20240327	3265	-45.39	20230421	1660	7.41	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
117	20240409	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1741	-25	5	-1.42	62948079	36296	19.65	1723	1765	1723	2295	1237	1766	1734.30	0.19	167	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	494	12.99	1.49	12	0.13	134.00	1165.00	3265	20230421	-46.68	1660	20231027	4.88	1895	-8.13	20240104	1676	3.88	20240327	3265	-46.68	20230421	1660	4.88	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
118	20240409	121015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	-16	5	-0.91	62152767	35839	19.41	1723	1765	1723	2295	1237	1766	1734.22	0.19	-119	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	497	13.06	1.50	12	0.13	134.00	1165.00	3265	20230421	-46.40	1660	20231027	5.42	1895	-7.65	20240104	1676	4.42	20240327	3265	-46.40	20230421	1660	5.42	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
119	20240409	111012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	-11	5	-0.62	61898317	35694	19.33	1723	1765	1723	2295	1237	1766	1734.14	0.19	21	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	498	13.10	1.51	12	0.13	134.00	1165.00	3265	20230421	-46.25	1660	20231027	5.72	1895	-7.39	20240104	1676	4.71	20240327	3265	-46.25	20230421	1660	5.72	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
120	20240409	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	-36	5	-2.04	42419274	24505	13.27	1723	1765	1723	2295	1237	1766	1731.05	0.19	2081	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	491	12.91	1.48	12	0.09	134.00	1165.00	3265	20230421	-47.01	1660	20231027	4.22	1895	-8.71	20240104	1676	3.22	20240327	3265	-47.01	20230421	1660	4.22	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
121	20240409	091026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	-21	5	-1.19	11503718	6620	3.58	1723	1765	1723	2295	1237	1766	1737.72	0.19	-296	1898	1831	1788	1721	1678	1810	1700	28	529	100	1130	1	1	28378364	495	13.02	1.50	12	0.02	134.00	1165.00	3265	20230421	-46.55	1660	20231027	5.12	1895	-7.92	20240104	1676	4.12	20240327	3265	-46.55	20230421	1660	5.12	20231027	1.18	N	340440	100	28 억	54711	N	N	N	N
122	20240408	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1766	-82	5	-4.44	325665525	184003	302.81	1848	1855	1745	2400	1294	1848	1769.89	0.20	-2327	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	501	13.18	1.52	12	0.65	134.00	1165.00	3265	20230421	-45.91	1660	20231027	6.39	1895	-6.81	20240104	1676	5.37	20240327	3265	-45.91	20230421	1660	6.39	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
123	20240408	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	-102	5	-5.52	313235609	176924	291.16	1848	1855	1745	2400	1294	1848	1770.45	0.20	-734	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	495	13.03	1.50	12	0.62	134.00	1165.00	3265	20230421	-46.52	1660	20231027	5.18	1895	-7.86	20240104	1676	4.18	20240327	3265	-46.52	20230421	1660	5.18	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
124	20240408	141012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	-100	5	-5.41	265885991	149816	246.55	1848	1855	1745	2400	1294	1848	1774.75	0.20	1675	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	496	13.04	1.50	12	0.53	134.00	1165.00	3265	20230421	-46.46	1660	20231027	5.30	1895	-7.76	20240104	1676	4.30	20240327	3265	-46.46	20230421	1660	5.30	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
125	20240408	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1754	-94	5	-5.09	224804308	126303	207.85	1848	1855	1745	2400	1294	1848	1779.88	0.20	505	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	498	13.09	1.51	12	0.45	134.00	1165.00	3265	20230421	-46.28	1660	20231027	5.66	1895	-7.44	20240104	1676	4.65	20240327	3265	-46.28	20230421	1660	5.66	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
126	20240408	121014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	-93	5	-5.03	155175051	86540	142.42	1848	1855	1753	2400	1294	1848	1793.10	0.20	1259	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	498	13.10	1.51	12	0.30	134.00	1165.00	3265	20230421	-46.25	1660	20231027	5.72	1895	-7.39	20240104	1676	4.71	20240327	3265	-46.25	20230421	1660	5.72	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
127	20240408	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1775	-73	5	-3.95	127364308	70803	116.52	1848	1855	1753	2400	1294	1848	1798.85	0.20	2152	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	504	13.25	1.52	12	0.25	134.00	1165.00	3265	20230421	-45.64	1660	20231027	6.93	1895	-6.33	20240104	1676	5.91	20240327	3265	-45.64	20230421	1660	6.93	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
128	20240408	101003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1802	-46	5	-2.49	81126820	44645	73.47	1848	1855	1771	2400	1294	1848	1817.15	0.20	-595	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	511	13.45	1.55	12	0.16	134.00	1165.00	3265	20230421	-44.81	1660	20231027	8.55	1895	-4.91	20240104	1676	7.52	20240327	3265	-44.81	20230421	1660	8.55	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
129	20240408	091014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	0	3	0.00	11715619	6339	10.43	1848	1855	1843	2400	1294	1848	1848.18	0.20	-2284	1882	1864	1840	1822	1798	1874	1832	28	552	100	1180	1	1	28378364	524	13.79	1.59	12	0.02	134.00	1165.00	3265	20230421	-43.40	1660	20231027	11.33	1895	-2.48	20240104	1676	10.26	20240327	3265	-43.40	20230421	1660	11.33	20231027	1.25	N	340440	100	28 억	55596	N	N	N	N
130	20240405	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-22	5	-1.18	110567117	60066	23.99	1837	1858	1816	2430	1309	1870	1840.72	0.23	-9486	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	524	13.79	1.59	12	0.21	134.00	1165.00	3265	20230421	-43.40	1660	20231027	11.33	1895	-2.48	20240104	1676	10.26	20240327	3265	-43.40	20230421	1660	11.33	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
131	20240405	151006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-25	5	-1.34	107120659	58201	23.25	1837	1858	1816	2430	1309	1870	1840.53	0.23	-8340	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	524	13.77	1.58	12	0.21	134.00	1165.00	3265	20230421	-43.49	1660	20231027	11.14	1895	-2.64	20240104	1676	10.08	20240327	3265	-43.49	20230421	1660	11.14	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
132	20240405	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-20	5	-1.07	92231318	50124	20.02	1837	1858	1816	2430	1309	1870	1840.06	0.23	-7064	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	525	13.81	1.59	12	0.18	134.00	1165.00	3265	20230421	-43.34	1660	20231027	11.45	1895	-2.37	20240104	1676	10.38	20240327	3265	-43.34	20230421	1660	11.45	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
133	20240405	131000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-30	5	-1.60	82876130	45050	18.00	1837	1858	1816	2430	1309	1870	1839.65	0.23	-6752	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	522	13.73	1.58	12	0.16	134.00	1165.00	3265	20230421	-43.64	1660	20231027	10.84	1895	-2.90	20240104	1676	9.79	20240327	3265	-43.64	20230421	1660	10.84	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
134	20240405	121004	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-30	5	-1.60	75603167	41102	16.42	1837	1858	1816	2430	1309	1870	1839.40	0.23	-5831	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	522	13.73	1.58	12	0.14	134.00	1165.00	3265	20230421	-43.64	1660	20231027	10.84	1895	-2.90	20240104	1676	9.79	20240327	3265	-43.64	20230421	1660	10.84	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
135	20240405	111012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1836	-34	5	-1.82	55871007	30360	12.13	1837	1858	1816	2430	1309	1870	1840.28	0.23	-5892	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	521	13.70	1.58	12	0.11	134.00	1165.00	3265	20230421	-43.77	1660	20231027	10.60	1895	-3.11	20240104	1676	9.55	20240327	3265	-43.77	20230421	1660	10.60	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
136	20240405	100842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-24	5	-1.28	29493268	16033	6.40	1837	1858	1816	2430	1309	1870	1839.54	0.23	-1955	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	524	13.78	1.58	12	0.06	134.00	1165.00	3265	20230421	-43.46	1660	20231027	11.20	1895	-2.59	20240104	1676	10.14	20240327	3265	-43.46	20230421	1660	11.20	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
137	20240405	090952	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	-35	5	-1.87	16229563	8848	3.53	1837	1842	1816	2430	1309	1870	1834.26	0.23	868	1946	1907	1846	1807	1746	1927	1827	28	560	100	1190	1	1	28378364	521	13.69	1.58	12	0.03	134.00	1165.00	3265	20230421	-43.80	1660	20231027	10.54	1895	-3.17	20240104	1676	9.49	20240327	3265	-43.80	20230421	1660	10.54	20231027	1.25	N	340440	100	28 억	64712	N	N	N	N
138	20240404	160949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	90	2	5.06	463587340	248631	212.32	1785	1885	1785	2310	1246	1780	1864.59	0.23	581	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	531	13.96	1.61	12	0.88	134.00	1165.00	3265	20230421	-42.73	1660	20231027	12.65	1895	-1.32	20240104	1676	11.58	20240327	3265	-42.73	20230421	1660	12.65	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
139	20240404	150947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	83	2	4.66	446471832	239471	204.50	1785	1885	1785	2310	1246	1780	1864.44	0.23	840	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	529	13.90	1.60	12	0.84	134.00	1165.00	3265	20230421	-42.94	1660	20231027	12.23	1895	-1.69	20240104	1676	11.16	20240327	3265	-42.94	20230421	1660	12.23	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
140	20240404	140955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	79	2	4.44	422834360	226751	193.64	1785	1885	1785	2310	1246	1780	1864.79	0.23	2013	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	528	13.87	1.60	12	0.80	134.00	1165.00	3265	20230421	-43.06	1660	20231027	11.99	1895	-1.90	20240104	1676	10.92	20240327	3265	-43.06	20230421	1660	11.99	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
141	20240404	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	83	2	4.66	400440788	214678	183.33	1785	1885	1785	2310	1246	1780	1865.35	0.23	2901	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	529	13.90	1.60	12	0.76	134.00	1165.00	3265	20230421	-42.94	1660	20231027	12.23	1895	-1.69	20240104	1676	11.16	20240327	3265	-42.94	20230421	1660	12.23	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
142	20240404	120949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	86	2	4.83	377145823	202162	172.64	1785	1885	1785	2310	1246	1780	1865.61	0.23	5456	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	530	13.93	1.60	12	0.71	134.00	1165.00	3265	20230421	-42.85	1660	20231027	12.41	1895	-1.53	20240104	1676	11.34	20240327	3265	-42.85	20230421	1660	12.41	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
143	20240404	110951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1875	95	2	5.34	346098217	185506	158.41	1785	1885	1785	2310	1246	1780	1865.74	0.23	6245	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	532	13.99	1.61	12	0.65	134.00	1165.00	3265	20230421	-42.57	1660	20231027	12.95	1895	-1.06	20240104	1676	11.87	20240327	3265	-42.57	20230421	1660	12.95	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
144	20240404	100948	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	97	2	5.45	200646560	107933	92.17	1785	1880	1785	2310	1246	1780	1859.07	0.23	4607	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	533	14.01	1.61	12	0.38	134.00	1165.00	3265	20230421	-42.51	1660	20231027	13.07	1895	-0.95	20240104	1676	11.99	20240327	3265	-42.51	20230421	1660	13.07	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
145	20240404	090951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	26	2	1.46	9366826	5219	4.46	1785	1809	1785	2310	1246	1780	1795.05	0.23	125	1869	1824	1792	1747	1715	1808	1731	28	530	100	1130	1	1	28378364	513	13.48	1.55	12	0.02	134.00	1165.00	3265	20230421	-44.69	1660	20231027	8.80	1895	-4.70	20240104	1676	7.76	20240327	3265	-44.69	20230421	1660	8.80	20231027	1.31	N	340440	100	28 억	64387	N	N	N	N
146	20240403	160946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-62	5	-3.37	208501042	116737	28.05	1836	1837	1760	2390	1290	1842	1786.06	0.24	-4230	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	505	13.28	1.53	12	0.41	134.00	1165.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1676	6.21	20240327	3265	-45.48	20230421	1660	7.23	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
147	20240403	150947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1797	-45	5	-2.44	196407851	109960	26.43	1836	1837	1760	2390	1290	1842	1786.16	0.24	-3900	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	510	13.41	1.54	12	0.39	134.00	1165.00	3265	20230421	-44.96	1660	20231027	8.25	1895	-5.17	20240104	1676	7.22	20240327	3265	-44.96	20230421	1660	8.25	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
148	20240403	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1798	-44	5	-2.39	190177636	106483	25.59	1836	1837	1760	2390	1290	1842	1785.97	0.24	-3041	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	510	13.42	1.54	12	0.38	134.00	1165.00	3265	20230421	-44.93	1660	20231027	8.31	1895	-5.12	20240104	1676	7.28	20240327	3265	-44.93	20230421	1660	8.31	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
149	20240403	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-58	5	-3.15	165510315	92649	22.27	1836	1837	1760	2390	1290	1842	1786.40	0.24	-1379	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	506	13.31	1.53	12	0.33	134.00	1165.00	3265	20230421	-45.36	1660	20231027	7.47	1895	-5.86	20240104	1676	6.44	20240327	3265	-45.36	20230421	1660	7.47	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
150	20240403	120936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1781	-61	5	-3.31	159657572	89379	21.48	1836	1837	1760	2390	1290	1842	1786.28	0.24	-179	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	505	13.29	1.53	12	0.31	134.00	1165.00	3265	20230421	-45.45	1660	20231027	7.29	1895	-6.02	20240104	1676	6.26	20240327	3265	-45.45	20230421	1660	7.29	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
151	20240403	110943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1805	-37	5	-2.01	138665111	77671	18.67	1836	1837	1760	2390	1290	1842	1785.26	0.24	-818	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	512	13.47	1.55	12	0.27	134.00	1165.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1676	7.70	20240327	3265	-44.72	20230421	1660	8.73	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
152	20240403	100942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1790	-52	5	-2.82	107237459	60240	14.48	1836	1837	1760	2390	1290	1842	1780.14	0.24	1531	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	508	13.36	1.54	12	0.21	134.00	1165.00	3265	20230421	-45.18	1660	20231027	7.83	1895	-5.54	20240104	1676	6.80	20240327	3265	-45.18	20230421	1660	7.83	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
153	20240403	090944	57	100.00	KOSDAQ		화학	N	N	N	N	N	1778	-64	5	-3.47	36595917	20389	4.90	1836	1837	1770	2390	1290	1842	1794.81	0.24	1228	1935	1888	1813	1766	1691	1912	1790	28	548	100	1170	1	1	28378364	505	13.27	1.53	12	0.07	134.00	1165.00	3265	20230421	-45.54	1660	20231027	7.11	1895	-6.17	20240104	1676	6.09	20240327	3265	-45.54	20230421	1660	7.11	20231027	1.30	N	340440	100	28 억	67553	N	N	N	N
154	20240402	160929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1842	104	2	5.98	751641896	415088	376.54	1752	1860	1738	2255	1217	1738	1810.78	0.22	3722	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	523	13.75	1.58	12	1.46	134.00	1165.00	3265	20230421	-43.58	1660	20231027	10.96	1895	-2.80	20240104	1676	9.90	20240327	3265	-43.58	20230421	1660	10.96	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
155	20240402	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	102	2	5.87	717401664	396495	359.67	1752	1860	1738	2255	1217	1738	1809.36	0.22	4241	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	522	13.73	1.58	12	1.40	134.00	1165.00	3265	20230421	-43.64	1660	20231027	10.84	1895	-2.90	20240104	1676	9.79	20240327	3265	-43.64	20230421	1660	10.84	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
156	20240402	140940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1832	94	2	5.41	650488754	360007	326.57	1752	1860	1738	2255	1217	1738	1806.88	0.22	3143	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	520	13.67	1.57	12	1.27	134.00	1165.00	3265	20230421	-43.89	1660	20231027	10.36	1895	-3.32	20240104	1676	9.31	20240327	3265	-43.89	20230421	1660	10.36	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
157	20240402	130925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	76	2	4.37	599450905	332007	301.17	1752	1860	1738	2255	1217	1738	1805.54	0.22	1461	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	515	13.54	1.56	12	1.17	134.00	1165.00	3265	20230421	-44.44	1660	20231027	9.28	1895	-4.27	20240104	1676	8.23	20240327	3265	-44.44	20230421	1660	9.28	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
158	20240402	120924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	76	2	4.37	559607378	310079	281.28	1752	1860	1738	2255	1217	1738	1804.73	0.22	-590	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	515	13.54	1.56	12	1.09	134.00	1165.00	3265	20230421	-44.44	1660	20231027	9.28	1895	-4.27	20240104	1676	8.23	20240327	3265	-44.44	20230421	1660	9.28	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
159	20240402	110926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1807	69	2	3.97	511357537	283387	257.07	1752	1860	1738	2255	1217	1738	1804.45	0.22	-2701	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	513	13.49	1.55	12	1.00	134.00	1165.00	3265	20230421	-44.66	1660	20231027	8.86	1895	-4.64	20240104	1676	7.82	20240327	3265	-44.66	20230421	1660	8.86	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
160	20240402	100929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1782	44	2	2.53	150604357	85683	77.73	1752	1788	1738	2255	1217	1738	1757.69	0.22	-2083	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	506	13.30	1.53	12	0.30	134.00	1165.00	3265	20230421	-45.42	1660	20231027	7.35	1895	-5.96	20240104	1676	6.32	20240327	3265	-45.42	20230421	1660	7.35	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
161	20240402	090925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	1	2	0.06	47968360	27370	24.83	1752	1775	1738	2255	1217	1738	1752.59	0.22	-6147	1778	1758	1736	1716	1694	1747	1705	28	517	100	1110	1	1	28378364	493	12.98	1.49	12	0.10	134.00	1165.00	3265	20230421	-46.74	1660	20231027	4.76	1895	-8.23	20240104	1676	3.76	20240327	3265	-46.74	20230421	1660	4.76	20231027	1.33	N	340440	100	28 억	63041	N	N	N	N
162	20240401	160925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1738	-10	5	-0.57	143344044	82756	179.60	1741	1756	1714	2270	1224	1748	1732.13	0.22	522	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	493	12.97	1.49	12	0.29	134.00	1165.00	3265	20230421	-46.77	1660	20231027	4.70	1895	-8.28	20240104	1676	3.70	20240327	3265	-46.77	20230421	1660	4.70	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
163	20240401	150927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	-19	5	-1.09	115005544	66333	143.95	1741	1756	1714	2270	1224	1748	1733.76	0.22	628	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	491	12.90	1.48	12	0.23	134.00	1165.00	3265	20230421	-47.04	1660	20231027	4.16	1895	-8.76	20240104	1676	3.16	20240327	3265	-47.04	20230421	1660	4.16	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
164	20240401	140922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	-24	5	-1.37	92994219	53529	116.17	1741	1756	1722	2270	1224	1748	1737.27	0.22	-227	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	489	12.87	1.48	12	0.19	134.00	1165.00	3265	20230421	-47.20	1660	20231027	3.86	1895	-9.02	20240104	1676	2.86	20240327	3265	-47.20	20230421	1660	3.86	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
165	20240401	130919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	-18	5	-1.03	81468341	46850	101.67	1741	1756	1722	2270	1224	1748	1738.92	0.22	-17	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	491	12.91	1.48	12	0.17	134.00	1165.00	3265	20230421	-47.01	1660	20231027	4.22	1895	-8.71	20240104	1676	3.22	20240327	3265	-47.01	20230421	1660	4.22	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
166	20240401	120926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1723	-25	5	-1.43	72509886	41660	90.41	1741	1756	1722	2270	1224	1748	1740.52	0.22	-159	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	489	12.86	1.48	12	0.15	134.00	1165.00	3265	20230421	-47.23	1660	20231027	3.80	1895	-9.08	20240104	1676	2.80	20240327	3265	-47.23	20230421	1660	3.80	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
167	20240401	110925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1742	-6	5	-0.34	43976514	25206	54.70	1741	1756	1731	2270	1224	1748	1744.68	0.22	-819	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	494	13.00	1.50	12	0.09	134.00	1165.00	3265	20230421	-46.65	1660	20231027	4.94	1895	-8.07	20240104	1676	3.94	20240327	3265	-46.65	20230421	1660	4.94	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
168	20240401	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1741	-7	5	-0.40	33774840	19347	41.99	1741	1756	1731	2270	1224	1748	1745.74	0.22	-918	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	494	12.99	1.49	12	0.07	134.00	1165.00	3265	20230421	-46.68	1660	20231027	4.88	1895	-8.13	20240104	1676	3.88	20240327	3265	-46.68	20230421	1660	4.88	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N
169	20240401	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1742	-6	5	-0.34	12188511	7002	15.20	1741	1742	1732	2270	1224	1748	1740.72	0.22	-1723	1788	1767	1733	1712	1678	1778	1723	28	522	100	1110	1	1	28378364	494	13.00	1.50	12	0.02	134.00	1165.00	3265	20230421	-46.65	1660	20231027	4.94	1895	-8.07	20240104	1676	3.94	20240327	3265	-46.65	20230421	1660	4.94	20231027	1.33	N	340440	100	28 억	61361	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History