KissMeData/406820/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 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	161312	57	100.00	KOSDAQ		화학	N	N	N	N	N	19990	1870	2	10.32	80425030010	3864377	522.62	17830	22700	17600	23550	12690	18120	20812.49	0.19	372	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	10	1	3534040	706	-7.60	2.01	12	109.35	-2629.00	9930.00	69200	20230724	-71.11	11350	20240422	76.12	22700	-11.94	20240430	11350	76.12	20240422	69200	-71.11	20230724	11350	76.12	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
3	20240430	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	19890	1770	2	9.77	79264366440	3806143	514.75	17830	22700	17600	23550	12690	18120	20825.40	0.19	-678	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	10	1	3534040	703	-7.57	2.00	12	107.70	-2629.00	9930.00	69200	20230724	-71.26	11350	20240422	75.24	22700	-12.38	20240430	11350	75.24	20240422	69200	-71.26	20230724	11350	75.24	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
4	20240430	141330	57	100.00	KOSDAQ		화학	N	N	N	N	N	20800	2680	2	14.79	74337788880	3568972	482.67	17830	22700	17600	23550	12690	18120	20828.93	0.19	1311	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	50	1	3534040	735	-7.91	2.09	12	100.99	-2629.00	9930.00	69200	20230724	-69.94	11350	20240422	83.26	22700	-8.37	20240430	11350	83.26	20240422	69200	-69.94	20230724	11350	83.26	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
5	20240430	131326	57	100.00	KOSDAQ		화학	N	N	N	N	N	21500	3380	2	18.65	63181880480	3054107	413.04	17830	22700	17600	23550	12690	18120	20687.54	0.19	-4605	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	50	1	3534040	760	-8.18	2.17	12	86.42	-2629.00	9930.00	69200	20230724	-68.93	11350	20240422	89.43	22700	-5.29	20240430	11350	89.43	20240422	69200	-68.93	20230724	11350	89.43	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
6	20240430	121322	57	100.00	KOSDAQ		화학	N	N	N	N	N	20850	2730	2	15.07	58752984630	2843216	384.52	17830	22700	17600	23550	12690	18120	20664.30	0.19	-1735	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	50	1	3534040	737	-7.93	2.10	12	80.45	-2629.00	9930.00	69200	20230724	-69.87	11350	20240422	83.70	22700	-8.15	20240430	11350	83.70	20240422	69200	-69.87	20230724	11350	83.70	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
7	20240430	111316	57	100.00	KOSDAQ		화학	N	N	N	N	N	21350	3230	2	17.83	53151253030	2575451	348.31	17830	22700	17600	23550	12690	18120	20637.68	0.19	-4062	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	50	1	3534040	755	-8.12	2.15	12	72.88	-2629.00	9930.00	69200	20230724	-69.15	11350	20240422	88.11	22700	-5.95	20240430	11350	88.11	20240422	69200	-69.15	20230724	11350	88.11	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
8	20240430	101318	57	100.00	KOSDAQ		화학	N	N	N	N	N	19420	1300	2	7.17	23706813530	1203883	162.81	17830	20750	17600	23550	12690	18120	19692.00	0.19	-3107	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	10	1	3534040	686	-7.39	1.96	12	34.07	-2629.00	9930.00	69200	20230724	-71.94	11350	20240422	71.10	20750	-6.41	20240430	11350	71.10	20240422	69200	-71.94	20230724	11350	71.10	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
9	20240430	091328	57	100.00	KOSDAQ		화학	N	N	N	N	N	17770	-350	5	-1.93	1075364900	59240	8.01	17830	18640	17760	23550	12690	18120	18152.70	0.19	3960	20560	19340	18730	17510	16900	19035	17205	18	5430	500	10870	10	1	3534040	628	-6.76	1.79	12	1.68	-2629.00	9930.00	69200	20230724	-74.32	11350	20240422	56.56	20250	-12.25	20240426	11350	56.56	20240422	69200	-74.32	20230724	11350	56.56	20240422	1.44	N	406820	500	17 억	6714	N	N	N	N
10	20240429	161307	57	100.00	KOSDAQ		화학	N	N	N	N	N	18120	-250	5	-1.36	13788392250	728615	24.12	18660	19950	18120	23850	12860	18370	18924.60	0.08	-1725	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	640	-6.89	1.82	12	20.62	-2629.00	9930.00	69200	20230724	-73.82	11350	20240422	59.65	20250	-10.52	20240426	11350	59.65	20240422	69200	-73.82	20230724	11350	59.65	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
11	20240429	151318	57	100.00	KOSDAQ		화학	N	N	N	N	N	18190	-180	5	-0.98	13278798460	700545	23.19	18660	19950	18180	23850	12860	18370	18954.95	0.08	1158	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	643	-6.92	1.83	12	19.82	-2629.00	9930.00	69200	20230724	-73.71	11350	20240422	60.26	20250	-10.17	20240426	11350	60.26	20240422	69200	-73.71	20230724	11350	60.26	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
12	20240429	141229	57	100.00	KOSDAQ		화학	N	N	N	N	N	18280	-90	5	-0.49	12542261770	660257	21.86	18660	19950	18220	23850	12860	18370	18996.03	0.08	3193	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	646	-6.95	1.84	12	18.68	-2629.00	9930.00	69200	20230724	-73.58	11350	20240422	61.06	20250	-9.73	20240426	11350	61.06	20240422	69200	-73.58	20230724	11350	61.06	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
13	20240429	131316	57	100.00	KOSDAQ		화학	N	N	N	N	N	18310	-60	5	-0.33	12265245240	645127	21.36	18660	19950	18220	23850	12860	18370	19012.14	0.08	2627	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	647	-6.96	1.84	12	18.25	-2629.00	9930.00	69200	20230724	-73.54	11350	20240422	61.32	20250	-9.58	20240426	11350	61.32	20240422	69200	-73.54	20230724	11350	61.32	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
14	20240429	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	18250	-120	5	-0.65	11763378920	617747	20.45	18660	19950	18220	23850	12860	18370	19042.39	0.08	1042	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	645	-6.94	1.84	12	17.48	-2629.00	9930.00	69200	20230724	-73.63	11350	20240422	60.79	20250	-9.88	20240426	11350	60.79	20240422	69200	-73.63	20230724	11350	60.79	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
15	20240429	111245	57	100.00	KOSDAQ		화학	N	N	N	N	N	18380	10	2	0.05	11419086300	598953	19.83	18660	19950	18220	23850	12860	18370	19065.08	0.08	-1054	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	650	-6.99	1.85	12	16.95	-2629.00	9930.00	69200	20230724	-73.44	11350	20240422	61.94	20250	-9.23	20240426	11350	61.94	20240422	69200	-73.44	20230724	11350	61.94	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
16	20240429	101315	57	100.00	KOSDAQ		화학	N	N	N	N	N	18310	-60	5	-0.33	10792086710	564732	18.69	18660	19950	18220	23850	12860	18370	19110.10	0.08	-5103	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	647	-6.96	1.84	12	15.98	-2629.00	9930.00	69200	20230724	-73.54	11350	20240422	61.32	20250	-9.58	20240426	11350	61.32	20240422	69200	-73.54	20230724	11350	61.32	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
17	20240429	091316	57	100.00	KOSDAQ		화학	N	N	N	N	N	19530	1160	2	6.31	5625554670	289930	9.60	18660	19950	18660	23850	12860	18370	19403.15	0.08	-5517	21856	20112	18506	16762	15156	20985	17635	18	5480	500	11020	10	1	3534040	690	-7.43	1.97	12	8.20	-2629.00	9930.00	69200	20230724	-71.78	11350	20240422	72.07	20250	-3.56	20240426	11350	72.07	20240422	69200	-71.78	20230724	11350	72.07	20240422	1.09	N	406820	500	17 억	2807	N	N	N	N
18	20240426	161310	57	100.00	KOSDAQ		화학	N	N	N	N	N	18370	1500	2	8.89	57990961130	3009007	105.94	16900	20250	16900	21900	11810	16870	19273.22	0.20	1286	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	649	-6.99	1.85	12	85.14	-2629.00	9930.00	69200	20230724	-73.45	11350	20240422	61.85	20250	-9.28	20240426	11350	61.85	20240422	69200	-73.45	20230724	11350	61.85	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
19	20240426	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	18270	1400	2	8.30	57319656360	2972410	104.65	16900	20250	16900	21900	11810	16870	19284.21	0.20	2509	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	646	-6.95	1.84	12	84.11	-2629.00	9930.00	69200	20230724	-73.60	11350	20240422	60.97	20250	-9.78	20240426	11350	60.97	20240422	69200	-73.60	20230724	11350	60.97	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
20	20240426	141310	57	100.00	KOSDAQ		화학	N	N	N	N	N	18830	1960	2	11.62	53830460710	2783351	97.99	16900	20250	16900	21900	11810	16870	19340.50	0.20	-1909	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	665	-7.16	1.90	12	78.76	-2629.00	9930.00	69200	20230724	-72.79	11350	20240422	65.90	20250	-7.01	20240426	11350	65.90	20240422	69200	-72.79	20230724	11350	65.90	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
21	20240426	131310	57	100.00	KOSDAQ		화학	N	N	N	N	N	19380	2510	2	14.88	46888618360	2421720	85.26	16900	20250	16900	21900	11810	16870	19362.09	0.20	-7689	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	685	-7.37	1.95	12	68.53	-2629.00	9930.00	69200	20230724	-71.99	11350	20240422	70.75	20250	-4.30	20240426	11350	70.75	20240422	69200	-71.99	20230724	11350	70.75	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
22	20240426	121308	57	100.00	KOSDAQ		화학	N	N	N	N	N	19550	2680	2	15.89	45151384190	2332292	82.11	16900	20250	16900	21900	11810	16870	19359.64	0.20	-6220	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	691	-7.44	1.97	12	66.00	-2629.00	9930.00	69200	20230724	-71.75	11350	20240422	72.25	20250	-3.46	20240426	11350	72.25	20240422	69200	-71.75	20230724	11350	72.25	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
23	20240426	111302	57	100.00	KOSDAQ		화학	N	N	N	N	N	19450	2580	2	15.29	39281372020	2033969	71.61	16900	20250	16900	21900	11810	16870	19313.12	0.20	-9970	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	687	-7.40	1.96	12	57.55	-2629.00	9930.00	69200	20230724	-71.89	11350	20240422	71.37	20250	-3.95	20240426	11350	71.37	20240422	69200	-71.89	20230724	11350	71.37	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
24	20240426	101307	57	100.00	KOSDAQ		화학	N	N	N	N	N	19560	2690	2	15.95	34947114070	1812604	63.82	16900	20250	16900	21900	11810	16870	19280.56	0.20	-11215	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	691	-7.44	1.97	12	51.29	-2629.00	9930.00	69200	20230724	-71.73	11350	20240422	72.33	20250	-3.41	20240426	11350	72.33	20240422	69200	-71.73	20230724	11350	72.33	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
25	20240426	091311	57	100.00	KOSDAQ		화학	N	N	N	N	N	17860	990	2	5.87	5450034960	301596	10.62	16900	18580	16900	21900	11810	16870	18072.15	0.20	-6637	20843	18856	16603	14616	12363	19850	15610	18	5030	500	10120	10	1	3534040	631	-6.79	1.80	12	8.53	-2629.00	9930.00	69200	20230724	-74.19	11350	20240422	57.36	18590	-3.93	20240425	11350	57.36	20240422	69200	-74.19	20230724	11350	57.36	20240422	0.92	N	406820	500	17 억	7063	N	N	N	N
26	20240425	161301	57	100.00	KOSDAQ		화학	N	N	N	N	N	16870	2490	2	17.32	48293831180	2816344	247.17	14350	18590	14350	18690	10070	14380	17148.43	0.34	-1768	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	596	-6.42	1.70	12	79.69	-2629.00	9930.00	69200	20230724	-75.62	11350	20240422	48.63	18590	-9.25	20240425	11350	48.63	20240422	69200	-75.62	20230724	11350	48.63	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
27	20240425	151307	57	100.00	KOSDAQ		화학	N	N	N	N	N	17080	2700	2	18.78	47031192130	2741302	240.58	14350	18590	14350	18690	10070	14380	17156.59	0.34	-5375	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	604	-6.50	1.72	12	77.57	-2629.00	9930.00	69200	20230724	-75.32	11350	20240422	50.48	18590	-8.12	20240425	11350	50.48	20240422	69200	-75.32	20230724	11350	50.48	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
28	20240425	141304	57	100.00	KOSDAQ		화학	N	N	N	N	N	18170	3790	2	26.36	41584681850	2430288	213.29	14350	18590	14350	18690	10070	14380	17111.09	0.34	-12221	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	642	-6.91	1.83	12	68.77	-2629.00	9930.00	69200	20230724	-73.74	11350	20240422	60.09	18590	-2.26	20240425	11350	60.09	20240422	69200	-73.74	20230724	11350	60.09	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
29	20240425	131304	57	100.00	KOSDAQ		화학	N	N	N	N	N	16900	2520	2	17.52	29365209970	1748201	153.43	14350	17890	14350	18690	10070	14380	16797.49	0.34	-10976	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	597	-6.43	1.70	12	49.47	-2629.00	9930.00	69200	20230724	-75.58	11350	20240422	48.90	18280	-7.55	20240122	11350	48.90	20240422	69200	-75.58	20230724	11350	48.90	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
30	20240425	121300	57	100.00	KOSDAQ		화학	N	N	N	N	N	15790	1410	2	9.81	23769409990	1414247	124.12	14350	17890	14350	18690	10070	14380	16807.24	0.34	-9256	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	558	-6.01	1.59	12	40.02	-2629.00	9930.00	69200	20230724	-77.18	11350	20240422	39.12	18280	-13.62	20240122	11350	39.12	20240422	69200	-77.18	20230724	11350	39.12	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
31	20240425	111302	57	100.00	KOSDAQ		화학	N	N	N	N	N	16870	2490	2	17.32	22450527000	1333022	116.99	14350	17890	14350	18690	10070	14380	16841.96	0.34	-11389	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	596	-6.42	1.70	12	37.72	-2629.00	9930.00	69200	20230724	-75.62	11350	20240422	48.63	18280	-7.71	20240122	11350	48.63	20240422	69200	-75.62	20230724	11350	48.63	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
32	20240425	101302	57	100.00	KOSDAQ		화학	N	N	N	N	N	17010	2630	2	18.29	20115130400	1193758	104.77	14350	17890	14350	18690	10070	14380	16850.41	0.34	-9315	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	601	-6.47	1.71	12	33.78	-2629.00	9930.00	69200	20230724	-75.42	11350	20240422	49.87	18280	-6.95	20240122	11350	49.87	20240422	69200	-75.42	20230724	11350	49.87	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
33	20240425	091306	57	100.00	KOSDAQ		화학	N	N	N	N	N	16980	2600	2	18.08	5440686910	339216	29.77	14350	17230	14350	18690	10070	14380	16039.36	0.34	-4312	17593	15986	13893	12286	10193	16790	13090	18	4310	500	8620	10	1	3534040	600	-6.46	1.71	12	9.60	-2629.00	9930.00	69200	20230724	-75.46	11350	20240422	49.60	18280	-7.11	20240122	11350	49.60	20240422	69200	-75.46	20230724	11350	49.60	20240422	1.05	N	406820	500	17 억	12106	N	N	N	N
34	20240424	161242	57	100.00	KOSDAQ		화학	N	N	N	N	N	14380	1880	2	15.04	16715569230	1135585	119.10	12400	15500	11800	16250	8750	12500	14720.45	0.42	3704	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	508	-5.47	1.45	12	32.13	-2629.00	9930.00	69200	20230724	-79.22	11350	20240422	26.70	18280	-21.33	20240122	11350	26.70	20240422	69200	-79.22	20230724	11350	26.70	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
35	20240424	151259	57	100.00	KOSDAQ		화학	N	N	N	N	N	14220	1720	2	13.76	16540251750	1123334	117.82	12400	15500	11800	16250	8750	12500	14724.81	0.42	1361	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	503	-5.41	1.43	12	31.79	-2629.00	9930.00	69200	20230724	-79.45	11350	20240422	25.29	18280	-22.21	20240122	11350	25.29	20240422	69200	-79.45	20230724	11350	25.29	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
36	20240424	141301	57	100.00	KOSDAQ		화학	N	N	N	N	N	14580	2080	2	16.64	14503130920	986238	103.44	12400	15500	11800	16250	8750	12500	14706.13	0.42	-243	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	515	-5.55	1.47	12	27.91	-2629.00	9930.00	69200	20230724	-78.93	11350	20240422	28.46	18280	-20.24	20240122	11350	28.46	20240422	69200	-78.93	20230724	11350	28.46	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
37	20240424	131303	57	100.00	KOSDAQ		화학	N	N	N	N	N	14750	2250	2	18.00	14179939140	964268	101.13	12400	15500	11800	16250	8750	12500	14706.03	0.42	-1729	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	521	-5.61	1.49	12	27.29	-2629.00	9930.00	69200	20230724	-78.68	11350	20240422	29.96	18280	-19.31	20240122	11350	29.96	20240422	69200	-78.68	20230724	11350	29.96	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
38	20240424	121257	57	100.00	KOSDAQ		화학	N	N	N	N	N	14890	2390	2	19.12	13598733080	925123	97.03	12400	15500	11800	16250	8750	12500	14700.04	0.42	-2599	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	526	-5.66	1.50	12	26.18	-2629.00	9930.00	69200	20230724	-78.48	11350	20240422	31.19	18280	-18.54	20240122	11350	31.19	20240422	69200	-78.48	20230724	11350	31.19	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
39	20240424	111255	57	100.00	KOSDAQ		화학	N	N	N	N	N	14910	2410	2	19.28	12424365640	845652	88.69	12400	15500	11800	16250	8750	12500	14692.78	0.42	-3145	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	527	-5.67	1.50	12	23.93	-2629.00	9930.00	69200	20230724	-78.45	11350	20240422	31.37	18280	-18.44	20240122	11350	31.37	20240422	69200	-78.45	20230724	11350	31.37	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
40	20240424	101253	57	100.00	KOSDAQ		화학	N	N	N	N	N	14890	2390	2	19.12	9728811990	667743	70.03	12400	15500	11800	16250	8750	12500	14570.56	0.42	741	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	526	-5.66	1.50	12	18.89	-2629.00	9930.00	69200	20230724	-78.48	11350	20240422	31.19	18280	-18.54	20240122	11350	31.19	20240422	69200	-78.48	20230724	11350	31.19	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
41	20240424	091258	57	100.00	KOSDAQ		화학	N	N	N	N	N	14300	1800	2	14.40	2307582820	169448	17.77	12400	14420	11800	16250	8750	12500	13620.09	0.42	-3912	15786	14142	12786	11142	9786	14965	11965	18	3750	500	7500	10	1	3534040	505	-5.44	1.44	12	4.79	-2629.00	9930.00	69200	20230724	-79.34	11350	20240422	25.99	18280	-21.77	20240122	11350	25.99	20240422	69200	-79.34	20230724	11350	25.99	20240422	0.92	N	406820	500	17 억	14783	N	N	N	N
42	20240423	161221	57	100.00	KOSDAQ		화학	N	N	N	N	N	12500	1100	2	9.65	12879199950	947037	2249.65	11430	14430	11430	14820	7980	11400	13599.83	0.51	-3168	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	442	-4.75	1.26	12	26.80	-2629.00	9930.00	69200	20230724	-81.94	11350	20240422	10.13	18280	-31.62	20240122	11350	10.13	20240422	69200	-81.94	20230724	11350	10.13	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
43	20240423	151253	57	100.00	KOSDAQ		화학	N	N	N	N	N	12580	1180	2	10.35	12738854950	935811	2222.99	11430	14430	11430	14820	7980	11400	13612.91	0.51	-2109	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	445	-4.79	1.27	12	26.48	-2629.00	9930.00	69200	20230724	-81.82	11350	20240422	10.84	18280	-31.18	20240122	11350	10.84	20240422	69200	-81.82	20230724	11350	10.84	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
44	20240423	141251	57	100.00	KOSDAQ		화학	N	N	N	N	N	13240	1840	2	16.14	12012445230	879325	2088.81	11430	14430	11430	14820	7980	11400	13661.28	0.51	-8361	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	468	-5.04	1.33	12	24.88	-2629.00	9930.00	69200	20230724	-80.87	11350	20240422	16.65	18280	-27.57	20240122	11350	16.65	20240422	69200	-80.87	20230724	11350	16.65	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
45	20240423	131250	57	100.00	KOSDAQ		화학	N	N	N	N	N	13630	2230	2	19.56	10270049270	752879	1788.44	11430	14430	11430	14820	7980	11400	13641.38	0.51	-7460	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	482	-5.18	1.37	12	21.30	-2629.00	9930.00	69200	20230724	-80.30	11350	20240422	20.09	18280	-25.44	20240122	11350	20.09	20240422	69200	-80.30	20230724	11350	20.09	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
46	20240423	121248	57	100.00	KOSDAQ		화학	N	N	N	N	N	13410	2010	2	17.63	7383179360	546060	1297.15	11430	14030	11430	14820	7980	11400	13521.26	0.51	-4149	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	474	-5.10	1.35	12	15.45	-2629.00	9930.00	69200	20230724	-80.62	11350	20240422	18.15	18280	-26.64	20240122	11350	18.15	20240422	69200	-80.62	20230724	11350	18.15	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
47	20240423	111250	57	100.00	KOSDAQ		화학	N	N	N	N	N	13470	2070	2	18.16	6343639960	469425	1115.10	11430	14030	11430	14820	7980	11400	13514.15	0.51	-8679	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	476	-5.12	1.36	12	13.28	-2629.00	9930.00	69200	20230724	-80.53	11350	20240422	18.68	18280	-26.31	20240122	11350	18.68	20240422	69200	-80.53	20230724	11350	18.68	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
48	20240423	101247	57	100.00	KOSDAQ		화학	N	N	N	N	N	12120	720	2	6.32	174259950	14607	34.70	11430	12180	11430	14820	7980	11400	11934.06	0.51	3590	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	428	-4.61	1.22	12	0.41	-2629.00	9930.00	69200	20230724	-82.49	11350	20240422	6.78	18280	-33.70	20240122	11350	6.78	20240422	69200	-82.49	20230724	11350	6.78	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
49	20240423	091250	57	100.00	KOSDAQ		화학	N	N	N	N	N	11450	50	2	0.44	4977000	435	1.03	11430	11530	11430	14820	7980	11400	11456.07	0.51	68	12606	12002	11676	11072	10746	11840	10910	18	3420	500	6840	10	1	3534040	405	-4.36	1.15	12	0.01	-2629.00	9930.00	69200	20230724	-83.45	11350	20240422	0.88	18280	-37.36	20240122	11350	0.88	20240422	69200	-83.45	20230724	11350	0.88	20240422	0.89	N	406820	500	17 억	18080	N	N	N	N
50	20240422	161244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11400	-590	5	-4.92	494273370	42066	157.83	11960	12280	11350	15580	8400	11990	11750.62	0.45	2175	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	403	-4.34	1.15	12	1.19	-2629.00	9930.00	69200	20230724	-83.53	11350	20240422	0.44	18280	-37.64	20240122	11350	0.44	20240422	69200	-83.53	20230724	11350	0.44	20240422	0.88	N	406820	500	17 억	15905	N	N	N	N
51	20240422	151241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11380	-610	5	-5.09	456694910	38773	145.48	11960	12280	11380	15580	8400	11990	11778.68	0.45	3168	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	402	-4.33	1.15	12	1.10	-2629.00	9930.00	69200	20230724	-83.55	11380	20240422	0.00	18280	-37.75	20240122	11380	0.00	20240422	69200	-83.55	20230724	11380	0.00	20240422	0.88	N	406820	500	17 억	15905	N	N	N	N
52	20240422	141244	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	-140	5	-1.17	301465670	25344	95.09	11960	12280	11700	15580	8400	11990	11894.95	0.45	1694	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	419	-4.51	1.19	12	0.72	-2629.00	9930.00	69200	20230724	-82.88	11600	20240419	2.16	18280	-35.18	20240122	11600	2.16	20240419	69200	-82.88	20230724	11600	2.16	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
53	20240422	131239	57	100.00	KOSDAQ		화학	N	N	N	N	N	11940	-50	5	-0.42	241006820	20208	75.82	11960	12280	11750	15580	8400	11990	11926.31	0.45	1529	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	422	-4.54	1.20	12	0.57	-2629.00	9930.00	69200	20230724	-82.75	11600	20240419	2.93	18280	-34.68	20240122	11600	2.93	20240419	69200	-82.75	20230724	11600	2.93	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
54	20240422	121239	57	100.00	KOSDAQ		화학	N	N	N	N	N	11970	-20	5	-0.17	211955510	17752	66.61	11960	12280	11750	15580	8400	11990	11939.81	0.45	1287	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	423	-4.55	1.21	12	0.50	-2629.00	9930.00	69200	20230724	-82.70	11600	20240419	3.19	18280	-34.52	20240122	11600	3.19	20240419	69200	-82.70	20230724	11600	3.19	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
55	20240422	111241	57	100.00	KOSDAQ		화학	N	N	N	N	N	11990	0	3	0.00	177440000	14838	55.67	11960	12280	11750	15580	8400	11990	11958.48	0.45	1212	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	424	-4.56	1.21	12	0.42	-2629.00	9930.00	69200	20230724	-82.67	11600	20240419	3.36	18280	-34.41	20240122	11600	3.36	20240419	69200	-82.67	20230724	11600	3.36	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
56	20240422	101241	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	-90	5	-0.75	140337960	11712	43.94	11960	12280	11820	15580	8400	11990	11982.41	0.45	1226	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	421	-4.53	1.20	12	0.33	-2629.00	9930.00	69200	20230724	-82.80	11600	20240419	2.59	18280	-34.90	20240122	11600	2.59	20240419	69200	-82.80	20230724	11600	2.59	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
57	20240422	091242	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	260	2	2.17	5394720	450	1.69	11960	12280	11850	15580	8400	11990	11988.27	0.45	133	12783	12386	11993	11596	11203	12190	11400	18	3590	500	7190	10	1	3534040	433	-4.66	1.23	12	0.01	-2629.00	9930.00	69200	20230724	-82.30	11600	20240419	5.60	18280	-32.99	20240122	11600	5.60	20240419	69200	-82.30	20230724	11600	5.60	20240419	0.88	N	406820	500	17 억	15905	N	N	N	N
58	20240419	161143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11990	-220	5	-1.80	317955790	26637	123.47	12230	12390	11600	15870	8550	12210	11936.42	0.49	-1313	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	424	-4.56	1.21	12	0.75	-2629.00	9930.00	69200	20230724	-82.67	11600	20240419	3.36	18280	-34.41	20240122	11600	3.36	20240419	69200	-82.67	20230724	11600	3.36	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
59	20240419	151151	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12000	-210	5	-1.72	274907210	23010	106.66	12230	12390	11600	15870	8550	12210	11947.29	0.49	-1249	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	424	-4.56	1.21	12	0.65	-2629.00	9930.00	69200	20230724	-82.66	11600	20240419	3.45	18280	-34.35	20240122	11600	3.45	20240419	69200	-82.66	20230724	11600	3.45	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
60	20240419	141143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12080	-130	5	-1.06	199462300	16673	77.28	12230	12390	11600	15870	8550	12210	11963.19	0.49	-1413	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	427	-4.59	1.22	12	0.47	-2629.00	9930.00	69200	20230724	-82.54	11600	20240419	4.14	18280	-33.92	20240122	11600	4.14	20240419	69200	-82.54	20230724	11600	4.14	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
61	20240419	131144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12080	-130	5	-1.06	139418610	11669	54.09	12230	12390	11600	15870	8550	12210	11947.78	0.49	-1248	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	427	-4.59	1.22	12	0.33	-2629.00	9930.00	69200	20230724	-82.54	11600	20240419	4.14	18280	-33.92	20240122	11600	4.14	20240419	69200	-82.54	20230724	11600	4.14	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
62	20240419	121138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11920	-290	5	-2.38	103645460	8675	40.21	12230	12390	11600	15870	8550	12210	11947.60	0.49	-934	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	421	-4.53	1.20	12	0.25	-2629.00	9930.00	69200	20230724	-82.77	11600	20240419	2.76	18280	-34.79	20240122	11600	2.76	20240419	69200	-82.77	20230724	11600	2.76	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
63	20240419	111155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12070	-140	5	-1.15	60101980	4996	23.16	12230	12390	11600	15870	8550	12210	12030.02	0.49	-60	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	427	-4.59	1.22	12	0.14	-2629.00	9930.00	69200	20230724	-82.56	11600	20240419	4.05	18280	-33.97	20240122	11600	4.05	20240419	69200	-82.56	20230724	11600	4.05	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
64	20240419	101147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12170	-40	5	-0.33	19224560	1587	7.36	12230	12390	12020	15870	8550	12210	12113.77	0.49	489	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	430	-4.63	1.23	12	0.04	-2629.00	9930.00	69200	20230724	-82.41	12020	20240419	1.25	18280	-33.42	20240122	12020	1.25	20240419	69200	-82.41	20230724	12020	1.25	20240419	0.85	N	406820	500	17 억	17208	N	N	N	N
65	20240419	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	12230	20	2	0.16	10242750	843	3.91	12230	12390	12050	15870	8550	12210	12150.36	0.49	109	12583	12396	12213	12026	11843	12305	11935	18	3660	500	7320	10	1	3534040	432	-4.65	1.23	12	0.02	-2629.00	9930.00	69200	20230724	-82.33	12030	20240418	1.66	18280	-33.10	20240122	12030	1.66	20240418	69200	-82.33	20230724	12030	1.66	20240418	0.85	N	406820	500	17 억	17208	N	N	N	N
66	20240418	161139	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12210	10	2	0.08	262051760	21550	338.52	12280	12400	12030	15860	8540	12200	12158.28	0.46	1058	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	432	-4.64	1.23	12	0.61	-2629.00	9930.00	69200	20230724	-82.36	12030	20240418	1.50	18280	-33.21	20240122	12030	1.50	20240418	69200	-82.36	20230724	12030	1.50	20240418	0.85	N	406820	500	17 억	16150	N	N	N	N
67	20240418	151137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12200	0	3	0.00	246301170	20260	318.25	12280	12400	12030	15860	8540	12200	12157.02	0.46	1058	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	431	-4.64	1.23	12	0.57	-2629.00	9930.00	69200	20230724	-82.37	12030	20240418	1.41	18280	-33.26	20240122	12030	1.41	20240418	69200	-82.37	20230724	12030	1.41	20240418	0.85	N	406820	500	17 억	16150	N	N	N	N
68	20240418	141145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12200	0	3	0.00	213826580	17575	276.08	12280	12400	12030	15860	8540	12200	12166.52	0.46	941	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	431	-4.64	1.23	12	0.50	-2629.00	9930.00	69200	20230724	-82.37	12030	20240418	1.41	18280	-33.26	20240122	12030	1.41	20240418	69200	-82.37	20230724	12030	1.41	20240418	0.85	N	406820	500	17 억	16150	N	N	N	N
69	20240418	131135	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	50	2	0.41	128941900	10556	165.82	12280	12400	12150	15860	8540	12200	12215.03	0.46	1298	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	433	-4.66	1.23	12	0.30	-2629.00	9930.00	69200	20230724	-82.30	12100	20240415	1.24	18280	-32.99	20240122	12100	1.24	20240415	69200	-82.30	20230724	12100	1.24	20240415	0.85	N	406820	500	17 억	16150	N	N	N	N
70	20240418	121137	57	100.00	KOSDAQ		화학	N	N	N	N	N	12240	40	2	0.33	90899130	7440	116.87	12280	12400	12180	15860	8540	12200	12217.62	0.46	826	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	433	-4.66	1.23	12	0.21	-2629.00	9930.00	69200	20230724	-82.31	12100	20240415	1.16	18280	-33.04	20240122	12100	1.16	20240415	69200	-82.31	20230724	12100	1.16	20240415	0.85	N	406820	500	17 억	16150	N	N	N	N
71	20240418	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	50	2	0.41	84696590	6934	108.92	12280	12400	12180	15860	8540	12200	12214.68	0.46	799	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	433	-4.66	1.23	12	0.20	-2629.00	9930.00	69200	20230724	-82.30	12100	20240415	1.24	18280	-32.99	20240122	12100	1.24	20240415	69200	-82.30	20230724	12100	1.24	20240415	0.85	N	406820	500	17 억	16150	N	N	N	N
72	20240418	101138	57	100.00	KOSDAQ		화학	N	N	N	N	N	12200	0	3	0.00	55852050	4571	71.80	12280	12400	12200	15860	8540	12200	12218.78	0.46	582	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	431	-4.64	1.23	12	0.13	-2629.00	9930.00	69200	20230724	-82.37	12100	20240415	0.83	18280	-33.26	20240122	12100	0.83	20240415	69200	-82.37	20230724	12100	0.83	20240415	0.85	N	406820	500	17 억	16150	N	N	N	N
73	20240418	091135	57	100.00	KOSDAQ		화학	N	N	N	N	N	12230	30	2	0.25	15623250	1280	20.11	12280	12280	12200	15860	8540	12200	12205.66	0.46	165	12546	12372	12276	12102	12006	12325	12055	18	3660	500	7320	10	1	3534040	432	-4.65	1.23	12	0.04	-2629.00	9930.00	69200	20230724	-82.33	12100	20240415	1.07	18280	-33.10	20240122	12100	1.07	20240415	69200	-82.33	20230724	12100	1.07	20240415	0.85	N	406820	500	17 억	16150	N	N	N	N
74	20240417	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	12200	-60	5	-0.49	78015260	6366	73.27	12450	12450	12180	15930	8590	12260	12254.99	0.47	-457	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	431	-4.64	1.23	12	0.18	-2629.00	9930.00	69200	20230724	-82.37	12100	20240415	0.83	18280	-33.26	20240122	12100	0.83	20240415	69200	-82.37	20230724	12100	0.83	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
75	20240417	151143	57	100.00	KOSDAQ		화학	N	N	N	N	N	12240	-20	5	-0.16	75071380	6125	70.50	12450	12450	12180	15930	8590	12260	12256.54	0.47	-285	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	433	-4.66	1.23	12	0.17	-2629.00	9930.00	69200	20230724	-82.31	12100	20240415	1.16	18280	-33.04	20240122	12100	1.16	20240415	69200	-82.31	20230724	12100	1.16	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
76	20240417	141141	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	-10	5	-0.08	59644990	4860	55.94	12450	12450	12180	15930	8590	12260	12272.70	0.47	-219	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	433	-4.66	1.23	12	0.14	-2629.00	9930.00	69200	20230724	-82.30	12100	20240415	1.24	18280	-32.99	20240122	12100	1.24	20240415	69200	-82.30	20230724	12100	1.24	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
77	20240417	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	12280	20	2	0.16	54444890	4434	51.04	12450	12450	12210	15930	8590	12260	12279.07	0.47	-117	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	434	-4.67	1.24	12	0.13	-2629.00	9930.00	69200	20230724	-82.25	12100	20240415	1.49	18280	-32.82	20240122	12100	1.49	20240415	69200	-82.25	20230724	12100	1.49	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
78	20240417	121141	57	100.00	KOSDAQ		화학	N	N	N	N	N	12230	-30	5	-0.24	34707080	2825	32.52	12450	12450	12230	15930	8590	12260	12285.93	0.47	-164	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	432	-4.65	1.23	12	0.08	-2629.00	9930.00	69200	20230724	-82.33	12100	20240415	1.07	18280	-33.10	20240122	12100	1.07	20240415	69200	-82.33	20230724	12100	1.07	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
79	20240417	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	12310	50	2	0.41	29117920	2369	27.27	12450	12450	12240	15930	8590	12260	12291.57	0.47	38	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	435	-4.68	1.24	12	0.07	-2629.00	9930.00	69200	20230724	-82.21	12100	20240415	1.74	18280	-32.66	20240122	12100	1.74	20240415	69200	-82.21	20230724	12100	1.74	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
80	20240417	101136	57	100.00	KOSDAQ		화학	N	N	N	N	N	12390	130	2	1.06	25092990	2041	23.49	12450	12450	12270	15930	8590	12260	12294.90	0.47	243	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	438	-4.71	1.25	12	0.06	-2629.00	9930.00	69200	20230724	-82.10	12100	20240415	2.40	18280	-32.22	20240122	12100	2.40	20240415	69200	-82.10	20230724	12100	2.40	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
81	20240417	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	12440	180	2	1.47	580110	47	0.54	12450	12450	12440	15930	8590	12260	12445.24	0.47	-11	13140	12700	12460	12020	11780	12580	11900	18	3670	500	7350	10	1	3534040	440	-4.73	1.25	12	0.00	-2629.00	9930.00	69200	20230724	-82.02	12100	20240415	2.81	18280	-31.95	20240122	12100	2.81	20240415	69200	-82.02	20230724	12100	2.81	20240415	0.88	N	406820	500	17 억	16607	N	N	N	N
82	20240416	161137	57	100.00	KOSDAQ		화학	N	N	N	N	N	12260	-340	5	-2.70	108270920	8652	112.71	12300	12900	12220	16380	8820	12600	12515.25	0.46	297	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	433	-4.66	1.23	12	0.24	-2629.00	9930.00	69200	20230724	-82.28	12100	20240415	1.32	18280	-32.93	20240122	12100	1.32	20240415	69200	-82.28	20230724	12100	1.32	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
83	20240416	151135	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	-330	5	-2.62	104581940	8351	108.79	12300	12900	12260	16380	8820	12600	12522.56	0.46	457	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	434	-4.67	1.24	12	0.24	-2629.00	9930.00	69200	20230724	-82.27	12100	20240415	1.40	18280	-32.88	20240122	12100	1.40	20240415	69200	-82.27	20230724	12100	1.40	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
84	20240416	141137	57	100.00	KOSDAQ		화학	N	N	N	N	N	12350	-250	5	-1.98	94553980	7536	98.18	12300	12900	12300	16380	8820	12600	12546.42	0.46	501	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	436	-4.70	1.24	12	0.21	-2629.00	9930.00	69200	20230724	-82.15	12100	20240415	2.07	18280	-32.44	20240122	12100	2.07	20240415	69200	-82.15	20230724	12100	2.07	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
85	20240416	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	12350	-250	5	-1.98	90390790	7200	93.80	12300	12900	12300	16380	8820	12600	12553.78	0.46	479	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	436	-4.70	1.24	12	0.20	-2629.00	9930.00	69200	20230724	-82.15	12100	20240415	2.07	18280	-32.44	20240122	12100	2.07	20240415	69200	-82.15	20230724	12100	2.07	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
86	20240416	121136	57	100.00	KOSDAQ		화학	N	N	N	N	N	12350	-250	5	-1.98	84911740	6756	88.01	12300	12900	12300	16380	8820	12600	12567.98	0.46	479	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	436	-4.70	1.24	12	0.19	-2629.00	9930.00	69200	20230724	-82.15	12100	20240415	2.07	18280	-32.44	20240122	12100	2.07	20240415	69200	-82.15	20230724	12100	2.07	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
87	20240416	111130	57	100.00	KOSDAQ		화학	N	N	N	N	N	12410	-190	5	-1.51	77994360	6197	80.73	12300	12900	12300	16380	8820	12600	12585.64	0.46	329	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	439	-4.72	1.25	12	0.18	-2629.00	9930.00	69200	20230724	-82.07	12100	20240415	2.56	18280	-32.11	20240122	12100	2.56	20240415	69200	-82.07	20230724	12100	2.56	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
88	20240416	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	12620	20	2	0.16	34023320	2688	35.02	12300	12900	12300	16380	8820	12600	12659.20	0.46	-276	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	446	-4.80	1.27	12	0.08	-2629.00	9930.00	69200	20230724	-81.76	12100	20240415	4.30	18280	-30.96	20240122	12100	4.30	20240415	69200	-81.76	20230724	12100	4.30	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
89	20240416	091124	57	100.00	KOSDAQ		화학	N	N	N	N	N	12750	150	2	1.19	8166150	648	8.44	12300	12900	12300	16380	8820	12600	12602.37	0.46	-197	13440	13020	12560	12140	11680	12790	11910	18	3780	500	7560	10	1	3534040	451	-4.85	1.28	12	0.02	-2629.00	9930.00	69200	20230724	-81.58	12100	20240415	5.37	18280	-30.25	20240122	12100	5.37	20240415	69200	-81.58	20230724	12100	5.37	20240415	0.84	N	406820	500	17 억	16310	N	N	N	N
90	20240415	161121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12600	-380	5	-2.93	97814860	7676	79.40	12800	12980	12100	16870	9090	12980	12742.95	0.48	-748	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	445	-4.79	1.27	12	0.22	-2629.00	9930.00	69200	20230724	-81.79	12100	20240415	4.13	18280	-31.07	20240122	12100	4.13	20240415	69200	-81.79	20230724	12100	4.13	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
91	20240415	151127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12660	-320	5	-2.47	95256970	7473	77.30	12800	12980	12100	16870	9090	12980	12746.82	0.48	-748	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	447	-4.82	1.27	12	0.21	-2629.00	9930.00	69200	20230724	-81.71	12100	20240415	4.63	18280	-30.74	20240122	12100	4.63	20240415	69200	-81.71	20230724	12100	4.63	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
92	20240415	141119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12630	-350	5	-2.70	88525450	6941	71.79	12800	12980	12100	16870	9090	12980	12753.99	0.48	-757	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	446	-4.80	1.27	12	0.20	-2629.00	9930.00	69200	20230724	-81.75	12100	20240415	4.38	18280	-30.91	20240122	12100	4.38	20240415	69200	-81.75	20230724	12100	4.38	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
93	20240415	131106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12690	-290	5	-2.23	82291910	6451	66.73	12800	12980	12100	16870	9090	12980	12756.46	0.48	-695	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	448	-4.83	1.28	12	0.18	-2629.00	9930.00	69200	20230724	-81.66	12100	20240415	4.88	18280	-30.58	20240122	12100	4.88	20240415	69200	-81.66	20230724	12100	4.88	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
94	20240415	121123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12600	-380	5	-2.93	78892170	6182	63.94	12800	12980	12100	16870	9090	12980	12761.59	0.48	-598	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	445	-4.79	1.27	12	0.17	-2629.00	9930.00	69200	20230724	-81.79	12100	20240415	4.13	18280	-31.07	20240122	12100	4.13	20240415	69200	-81.79	20230724	12100	4.13	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
95	20240415	111123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12740	-240	5	-1.85	76491040	5992	61.98	12800	12980	12100	16870	9090	12980	12765.53	0.48	-645	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	450	-4.85	1.28	12	0.17	-2629.00	9930.00	69200	20230724	-81.59	12100	20240415	5.29	18280	-30.31	20240122	12100	5.29	20240415	69200	-81.59	20230724	12100	5.29	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
96	20240415	101115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12740	-240	5	-1.85	71372230	5589	57.81	12800	12980	12100	16870	9090	12980	12770.13	0.48	-647	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	450	-4.85	1.28	12	0.16	-2629.00	9930.00	69200	20230724	-81.59	12100	20240415	5.29	18280	-30.31	20240122	12100	5.29	20240415	69200	-81.59	20230724	12100	5.29	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
97	20240415	091124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12700	-280	5	-2.16	49548690	3865	39.98	12800	12980	12100	16870	9090	12980	12819.84	0.48	-633	13793	13386	13093	12686	12393	13590	12890	18	3890	500	7780	10	1	3534040	449	-4.83	1.28	12	0.11	-2629.00	9930.00	69200	20230724	-81.65	12100	20240415	4.96	18280	-30.53	20240122	12100	4.96	20240415	69200	-81.65	20230724	12100	4.96	20240415	0.85	N	406820	500	17 억	17058	N	N	N	N
98	20240412	161114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12980	-30	5	-0.23	123397360	9564	53.79	12840	13500	12800	16910	9110	13010	12900.35	0.49	-111	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	459	-4.94	1.31	12	0.27	-2629.00	9930.00	69200	20230724	-81.24	12800	20240412	1.41	18280	-28.99	20240122	12800	1.41	20240412	69200	-81.24	20230724	12800	1.41	20240412	0.79	N	406820	500	17 억	17169	N	N	N	N
99	20240412	151119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12810	-200	5	-1.54	116717820	9049	50.90	12840	13500	12800	16910	9110	13010	12898.42	0.49	-111	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	453	-4.87	1.29	12	0.26	-2629.00	9930.00	69200	20230724	-81.49	12800	20240412	0.08	18280	-29.92	20240122	12800	0.08	20240412	69200	-81.49	20230724	12800	0.08	20240412	0.79	N	406820	500	17 억	17169	N	N	N	N
100	20240412	141114	57	100.00	KOSDAQ		화학	N	N	N	N	N	12840	-170	5	-1.31	102073190	7907	44.47	12840	13500	12830	16910	9110	13010	12909.22	0.49	318	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	454	-4.88	1.29	12	0.22	-2629.00	9930.00	69200	20230724	-81.45	12800	20240411	0.31	18280	-29.76	20240122	12800	0.31	20240411	69200	-81.45	20230724	12800	0.31	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
101	20240412	131103	57	100.00	KOSDAQ		화학	N	N	N	N	N	12900	-110	5	-0.85	78263130	6055	34.06	12840	13500	12830	16910	9110	13010	12925.37	0.49	270	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	456	-4.91	1.30	12	0.17	-2629.00	9930.00	69200	20230724	-81.36	12800	20240411	0.78	18280	-29.43	20240122	12800	0.78	20240411	69200	-81.36	20230724	12800	0.78	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
102	20240412	121109	57	100.00	KOSDAQ		화학	N	N	N	N	N	12950	-60	5	-0.46	77399480	5988	33.68	12840	13500	12830	16910	9110	13010	12925.76	0.49	277	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	458	-4.93	1.30	12	0.17	-2629.00	9930.00	69200	20230724	-81.29	12800	20240411	1.17	18280	-29.16	20240122	12800	1.17	20240411	69200	-81.29	20230724	12800	1.17	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
103	20240412	111109	57	100.00	KOSDAQ		화학	N	N	N	N	N	12890	-120	5	-0.92	68283870	5282	29.71	12840	13500	12830	16910	9110	13010	12927.65	0.49	274	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	456	-4.90	1.30	12	0.15	-2629.00	9930.00	69200	20230724	-81.37	12800	20240411	0.70	18280	-29.49	20240122	12800	0.70	20240411	69200	-81.37	20230724	12800	0.70	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
104	20240412	101110	57	100.00	KOSDAQ		화학	N	N	N	N	N	12930	-80	5	-0.61	21889600	1686	9.48	12840	13500	12830	16910	9110	13010	12983.16	0.49	-164	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	457	-4.92	1.30	12	0.05	-2629.00	9930.00	69200	20230724	-81.32	12800	20240411	1.02	18280	-29.27	20240122	12800	1.02	20240411	69200	-81.32	20230724	12800	1.02	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
105	20240412	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	12970	-40	5	-0.31	9450500	727	4.09	12840	13500	12830	16910	9110	13010	12999.31	0.49	-122	13283	13146	12973	12836	12663	13060	12750	18	3900	500	7800	10	1	3534040	458	-4.93	1.31	12	0.02	-2629.00	9930.00	69200	20230724	-81.26	12800	20240411	1.33	18280	-29.05	20240122	12800	1.33	20240411	69200	-81.26	20230724	12800	1.33	20240411	0.79	N	406820	500	17 억	17169	N	N	N	N
106	20240411	161107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13010	-100	5	-0.76	228158930	17739	319.68	13110	13110	12800	17040	9180	13110	12861.31	0.49	-246	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	460	-4.95	1.31	12	0.50	-2629.00	9930.00	69200	20230724	-81.20	12800	20240411	1.64	18280	-28.83	20240122	12800	1.64	20240411	69200	-81.20	20230724	12800	1.64	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
107	20240411	151109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12810	-300	5	-2.29	222076890	17269	311.21	13110	13110	12800	17040	9180	13110	12859.86	0.49	-222	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	453	-4.87	1.29	12	0.49	-2629.00	9930.00	69200	20230724	-81.49	12800	20240411	0.08	18280	-29.92	20240122	12800	0.08	20240411	69200	-81.49	20230724	12800	0.08	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
108	20240411	141107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12850	-260	5	-1.98	208440790	16206	292.05	13110	13110	12800	17040	9180	13110	12861.95	0.49	-783	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	454	-4.89	1.29	12	0.46	-2629.00	9930.00	69200	20230724	-81.43	12800	20240411	0.39	18280	-29.70	20240122	12800	0.39	20240411	69200	-81.43	20230724	12800	0.39	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
109	20240411	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12850	-260	5	-1.98	203697280	15837	285.40	13110	13110	12800	17040	9180	13110	12862.11	0.49	-783	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	454	-4.89	1.29	12	0.45	-2629.00	9930.00	69200	20230724	-81.43	12800	20240411	0.39	18280	-29.70	20240122	12800	0.39	20240411	69200	-81.43	20230724	12800	0.39	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
110	20240411	121109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12870	-240	5	-1.83	200145240	15561	280.43	13110	13110	12800	17040	9180	13110	12861.98	0.49	-783	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	455	-4.90	1.30	12	0.44	-2629.00	9930.00	69200	20230724	-81.40	12800	20240411	0.55	18280	-29.60	20240122	12800	0.55	20240411	69200	-81.40	20230724	12800	0.55	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
111	20240411	111058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12880	-230	5	-1.75	190152560	14785	266.44	13110	13110	12800	17040	9180	13110	12861.18	0.49	-783	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	455	-4.90	1.30	12	0.42	-2629.00	9930.00	69200	20230724	-81.39	12800	20240411	0.62	18280	-29.54	20240122	12800	0.62	20240411	69200	-81.39	20230724	12800	0.62	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
112	20240411	101104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12850	-260	5	-1.98	59193570	4594	82.79	13110	13110	12800	17040	9180	13110	12884.97	0.49	-783	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	454	-4.89	1.29	12	0.13	-2629.00	9930.00	69200	20230724	-81.43	12800	20240411	0.39	18280	-29.70	20240122	12800	0.39	20240411	69200	-81.43	20230724	12800	0.39	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
113	20240411	091104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13010	-100	5	-0.76	3637070	279	5.03	13110	13110	13010	17040	9180	13110	13036.09	0.49	-72	13503	13306	13203	13006	12903	13255	12955	18	3930	500	7860	10	1	3534040	460	-4.95	1.31	12	0.01	-2629.00	9930.00	69200	20230724	-81.20	13010	20240411	0.00	18280	-28.83	20240122	13010	0.00	20240411	69200	-81.20	20230724	13010	0.00	20240411	0.77	N	406820	500	17 억	17330	N	N	N	N
114	20240409	161047	57	100.00	KOSDAQ		화학	N	N	N	N	N	13110	0	3	0.00	73396890	5549	48.67	13400	13400	13100	17040	9180	13110	13227.26	0.52	-822	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	463	-4.99	1.32	12	0.16	-2629.00	9930.00	69200	20230724	-81.05	13020	20240408	0.69	18280	-28.28	20240122	13020	0.69	20240408	69200	-81.05	20230724	13020	0.69	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
115	20240409	151052	57	100.00	KOSDAQ		화학	N	N	N	N	N	13110	0	3	0.00	70681490	5342	46.85	13400	13400	13100	17040	9180	13110	13231.28	0.52	-770	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	463	-4.99	1.32	12	0.15	-2629.00	9930.00	69200	20230724	-81.05	13020	20240408	0.69	18280	-28.28	20240122	13020	0.69	20240408	69200	-81.05	20230724	13020	0.69	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
116	20240409	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	13150	40	2	0.31	66333480	5011	43.95	13400	13400	13100	17040	9180	13110	13237.57	0.52	-770	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	465	-5.00	1.32	12	0.14	-2629.00	9930.00	69200	20230724	-81.00	13020	20240408	1.00	18280	-28.06	20240122	13020	1.00	20240408	69200	-81.00	20230724	13020	1.00	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
117	20240409	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	13110	0	3	0.00	58252020	4397	38.56	13400	13400	13100	17040	9180	13110	13248.13	0.52	-770	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	463	-4.99	1.32	12	0.12	-2629.00	9930.00	69200	20230724	-81.05	13020	20240408	0.69	18280	-28.28	20240122	13020	0.69	20240408	69200	-81.05	20230724	13020	0.69	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
118	20240409	121054	57	100.00	KOSDAQ		화학	N	N	N	N	N	13140	30	2	0.23	56153500	4237	37.16	13400	13400	13100	17040	9180	13110	13253.13	0.52	-794	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	464	-5.00	1.32	12	0.12	-2629.00	9930.00	69200	20230724	-81.01	13020	20240408	0.92	18280	-28.12	20240122	13020	0.92	20240408	69200	-81.01	20230724	13020	0.92	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
119	20240409	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	13180	70	2	0.53	50989570	3843	33.70	13400	13400	13120	17040	9180	13110	13268.17	0.52	-807	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	466	-5.01	1.33	12	0.11	-2629.00	9930.00	69200	20230724	-80.95	13020	20240408	1.23	18280	-27.90	20240122	13020	1.23	20240408	69200	-80.95	20230724	13020	1.23	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
120	20240409	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	13180	70	2	0.53	39881660	2999	26.30	13400	13400	13120	17040	9180	13110	13298.32	0.52	-1013	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	466	-5.01	1.33	12	0.08	-2629.00	9930.00	69200	20230724	-80.95	13020	20240408	1.23	18280	-27.90	20240122	13020	1.23	20240408	69200	-80.95	20230724	13020	1.23	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
121	20240409	091106	57	100.00	KOSDAQ		화학	N	N	N	N	N	13310	200	2	1.53	15662700	1170	10.26	13400	13400	13310	17040	9180	13110	13386.92	0.52	-473	13943	13526	13273	12856	12603	13400	12730	18	3930	500	7860	10	1	3534040	470	-5.06	1.34	12	0.03	-2629.00	9930.00	69200	20230724	-80.77	13020	20240408	2.23	18280	-27.19	20240122	13020	2.23	20240408	69200	-80.77	20230724	13020	2.23	20240408	0.81	N	406820	500	17 억	18304	N	N	N	N
122	20240408	161044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13110	-300	5	-2.24	150158880	11402	145.12	13440	13690	13020	17430	9390	13410	13169.68	0.63	-4005	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	463	-4.99	1.32	12	0.32	-2629.00	9930.00	69200	20230724	-81.05	13020	20240408	0.69	18280	-28.28	20240122	13020	0.69	20240408	69200	-81.05	20230724	13020	0.69	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
123	20240408	151053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13200	-210	5	-1.57	145562100	11052	140.66	13440	13690	13020	17430	9390	13410	13170.66	0.63	-3953	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	466	-5.02	1.33	12	0.31	-2629.00	9930.00	69200	20230724	-80.92	13020	20240408	1.38	18280	-27.79	20240122	13020	1.38	20240408	69200	-80.92	20230724	13020	1.38	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
124	20240408	141051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13100	-310	5	-2.31	100183750	7619	96.97	13440	13440	13020	17430	9390	13410	13149.20	0.63	-3006	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	463	-4.98	1.32	12	0.22	-2629.00	9930.00	69200	20230724	-81.07	13020	20240408	0.61	18280	-28.34	20240122	13020	0.61	20240408	69200	-81.07	20230724	13020	0.61	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
125	20240408	131045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13080	-330	5	-2.46	91991750	6992	88.99	13440	13440	13020	17430	9390	13410	13156.71	0.63	-2883	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	462	-4.98	1.32	12	0.20	-2629.00	9930.00	69200	20230724	-81.10	13020	20240408	0.46	18280	-28.45	20240122	13020	0.46	20240408	69200	-81.10	20230724	13020	0.46	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
126	20240408	121054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13080	-330	5	-2.46	88722350	6742	85.81	13440	13440	13020	17430	9390	13410	13159.65	0.63	-2704	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	462	-4.98	1.32	12	0.19	-2629.00	9930.00	69200	20230724	-81.10	13020	20240408	0.46	18280	-28.45	20240122	13020	0.46	20240408	69200	-81.10	20230724	13020	0.46	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
127	20240408	111054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13080	-330	5	-2.46	64130000	4860	61.86	13440	13440	13080	17430	9390	13410	13195.47	0.63	-2082	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	462	-4.98	1.32	12	0.14	-2629.00	9930.00	69200	20230724	-81.10	13080	20240408	0.00	18280	-28.45	20240122	13080	0.00	20240408	69200	-81.10	20230724	13080	0.00	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
128	20240408	101041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13180	-230	5	-1.72	48836550	3694	47.02	13440	13440	13110	17430	9390	13410	13220.51	0.63	-1217	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	466	-5.01	1.33	12	0.10	-2629.00	9930.00	69200	20230724	-80.95	13110	20240408	0.53	18280	-27.90	20240122	13110	0.53	20240408	69200	-80.95	20230724	13110	0.53	20240408	0.82	N	406820	500	17 억	22296	N	N	N	N
129	20240408	091053	57	100.00	KOSDAQ		화학	N	N	N	N	N	13300	-110	5	-0.82	1282510	96	1.22	13440	13440	13280	17430	9390	13410	13359.48	0.63	-19	13823	13616	13433	13226	13043	13525	13135	18	4020	500	8040	10	1	3534040	470	-5.06	1.34	12	0.00	-2629.00	9930.00	69200	20230724	-80.78	13250	20240405	0.38	18280	-27.24	20240122	13250	0.38	20240405	69200	-80.78	20230724	13250	0.38	20240405	0.82	N	406820	500	17 억	22296	N	N	N	N
130	20240405	161047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13410	-90	5	-0.67	104473610	7851	91.90	13640	13640	13250	17550	9450	13500	13307.03	0.59	1577	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	474	-5.10	1.35	12	0.22	-2629.00	9930.00	69200	20230724	-80.62	13250	20240405	1.21	18280	-26.64	20240122	13250	1.21	20240405	69200	-80.62	20230724	13250	1.21	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
131	20240405	151045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13280	-220	5	-1.63	104087160	7822	91.56	13640	13640	13250	17550	9450	13500	13306.98	0.59	1583	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	469	-5.05	1.34	12	0.22	-2629.00	9930.00	69200	20230724	-80.81	13250	20240405	0.23	18280	-27.35	20240122	13250	0.23	20240405	69200	-80.81	20230724	13250	0.23	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
132	20240405	141041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13360	-140	5	-1.04	86922070	6532	76.46	13640	13640	13250	17550	9450	13500	13307.11	0.59	1641	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	472	-5.08	1.35	12	0.18	-2629.00	9930.00	69200	20230724	-80.69	13250	20240405	0.83	18280	-26.91	20240122	13250	0.83	20240405	69200	-80.69	20230724	13250	0.83	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
133	20240405	131038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13310	-190	5	-1.41	84902320	6381	74.69	13640	13640	13250	17550	9450	13500	13305.49	0.59	1691	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	470	-5.06	1.34	12	0.18	-2629.00	9930.00	69200	20230724	-80.77	13250	20240405	0.45	18280	-27.19	20240122	13250	0.45	20240405	69200	-80.77	20230724	13250	0.45	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
134	20240405	121042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13380	-120	5	-0.89	80304210	6036	70.65	13640	13640	13250	17550	9450	13500	13304.21	0.59	1691	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	473	-5.09	1.35	12	0.17	-2629.00	9930.00	69200	20230724	-80.66	13250	20240405	0.98	18280	-26.81	20240122	13250	0.98	20240405	69200	-80.66	20230724	13250	0.98	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
135	20240405	111050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13330	-170	5	-1.26	78075070	5869	68.70	13640	13640	13250	17550	9450	13500	13302.96	0.59	1691	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	471	-5.07	1.34	12	0.17	-2629.00	9930.00	69200	20230724	-80.74	13250	20240405	0.60	18280	-27.08	20240122	13250	0.60	20240405	69200	-80.74	20230724	13250	0.60	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
136	20240405	100914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13350	-150	5	-1.11	74642410	5612	65.69	13640	13640	13250	17550	9450	13500	13300.50	0.59	1708	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	472	-5.08	1.34	12	0.16	-2629.00	9930.00	69200	20230724	-80.71	13250	20240405	0.75	18280	-26.97	20240122	13250	0.75	20240405	69200	-80.71	20230724	13250	0.75	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
137	20240405	091030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13360	-140	5	-1.04	10878740	811	9.49	13640	13640	13360	17550	9450	13500	13413.98	0.59	-203	13940	13720	13560	13340	13180	13640	13260	18	4050	500	8100	10	1	3534040	472	-5.08	1.35	12	0.02	-2629.00	9930.00	69200	20230724	-80.69	13360	20240405	0.00	18280	-26.91	20240122	13360	0.00	20240405	69200	-80.69	20230724	13360	0.00	20240405	0.84	N	406820	500	17 억	20699	N	N	N	N
138	20240404	161025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13500	-20	5	-0.15	115372540	8534	121.78	13530	13780	13400	17570	9470	13520	13519.17	0.62	-1218	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	477	-5.14	1.36	12	0.24	-2629.00	9930.00	69200	20230724	-80.49	13400	20240404	0.75	18280	-26.15	20240122	13400	0.75	20240404	69200	-80.49	20230724	13400	0.75	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
139	20240404	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13520	0	3	0.00	106462540	7874	112.36	13530	13780	13400	17570	9470	13520	13520.77	0.62	-1218	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	478	-5.14	1.36	12	0.22	-2629.00	9930.00	69200	20230724	-80.46	13400	20240404	0.90	18280	-26.04	20240122	13400	0.90	20240404	69200	-80.46	20230724	13400	0.90	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
140	20240404	141033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13490	-30	5	-0.22	61232240	4523	64.54	13530	13780	13400	17570	9470	13520	13537.97	0.62	-803	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	477	-5.13	1.36	12	0.13	-2629.00	9930.00	69200	20230724	-80.51	13400	20240404	0.67	18280	-26.20	20240122	13400	0.67	20240404	69200	-80.51	20230724	13400	0.67	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
141	20240404	131020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13520	0	3	0.00	55505910	4099	58.49	13530	13780	13400	17570	9470	13520	13541.33	0.62	-803	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	478	-5.14	1.36	12	0.12	-2629.00	9930.00	69200	20230724	-80.46	13400	20240404	0.90	18280	-26.04	20240122	13400	0.90	20240404	69200	-80.46	20230724	13400	0.90	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
142	20240404	121025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13490	-30	5	-0.22	40682710	3001	42.82	13530	13780	13400	17570	9470	13520	13556.38	0.62	-785	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	477	-5.13	1.36	12	0.08	-2629.00	9930.00	69200	20230724	-80.51	13400	20240404	0.67	18280	-26.20	20240122	13400	0.67	20240404	69200	-80.51	20230724	13400	0.67	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
143	20240404	111027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13550	30	2	0.22	27300060	2013	28.72	13530	13780	13400	17570	9470	13520	13561.88	0.62	-666	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	479	-5.15	1.36	12	0.06	-2629.00	9930.00	69200	20230724	-80.42	13400	20240404	1.12	18280	-25.88	20240122	13400	1.12	20240404	69200	-80.42	20230724	13400	1.12	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
144	20240404	101024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13600	80	2	0.59	19565920	1441	20.56	13530	13780	13400	17570	9470	13520	13578.02	0.62	-648	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	481	-5.17	1.37	12	0.04	-2629.00	9930.00	69200	20230724	-80.35	13400	20240404	1.49	18280	-25.60	20240122	13400	1.49	20240404	69200	-80.35	20230724	13400	1.49	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
145	20240404	091028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13780	260	2	1.92	11863110	873	12.46	13530	13780	13400	17570	9470	13520	13588.90	0.62	-244	13926	13722	13616	13412	13306	13670	13360	18	4050	500	8110	10	1	3534040	487	-5.24	1.39	12	0.02	-2629.00	9930.00	69200	20230724	-80.09	13400	20240404	2.84	18280	-24.62	20240122	13400	2.84	20240404	69200	-80.09	20230724	13400	2.84	20240404	0.84	N	406820	500	17 억	21917	N	N	N	N
146	20240403	161023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13520	-300	5	-2.17	92539950	6813	72.42	13820	13820	13510	17960	9680	13820	13582.15	0.64	-652	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	478	-5.14	1.36	12	0.19	-2629.00	9930.00	69200	20230724	-80.46	13510	20240403	0.07	18280	-26.04	20240122	13510	0.07	20240403	69200	-80.46	20230724	13510	0.07	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
147	20240403	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13540	-280	5	-2.03	75689140	5567	59.18	13820	13820	13510	17960	9680	13820	13595.11	0.64	-648	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	479	-5.15	1.36	12	0.16	-2629.00	9930.00	69200	20230724	-80.43	13510	20240403	0.22	18280	-25.93	20240122	13510	0.22	20240403	69200	-80.43	20230724	13510	0.22	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
148	20240403	141012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13530	-290	5	-2.10	67419190	4956	52.68	13820	13820	13510	17960	9680	13820	13602.54	0.64	-600	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	478	-5.15	1.36	12	0.14	-2629.00	9930.00	69200	20230724	-80.45	13510	20240403	0.15	18280	-25.98	20240122	13510	0.15	20240403	69200	-80.45	20230724	13510	0.15	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
149	20240403	131020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13570	-250	5	-1.81	60676670	4458	47.39	13820	13820	13510	17960	9680	13820	13609.65	0.64	-545	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	480	-5.16	1.37	12	0.13	-2629.00	9930.00	69200	20230724	-80.39	13510	20240403	0.44	18280	-25.77	20240122	13510	0.44	20240403	69200	-80.39	20230724	13510	0.44	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
150	20240403	121013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13560	-260	5	-1.88	49666830	3646	38.76	13820	13820	13510	17960	9680	13820	13621.02	0.64	-427	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	479	-5.16	1.37	12	0.10	-2629.00	9930.00	69200	20230724	-80.40	13510	20240403	0.37	18280	-25.82	20240122	13510	0.37	20240403	69200	-80.40	20230724	13510	0.37	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
151	20240403	111020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13640	-180	5	-1.30	49218630	3613	38.41	13820	13820	13510	17960	9680	13820	13621.38	0.64	-427	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	482	-5.19	1.37	12	0.10	-2629.00	9930.00	69200	20230724	-80.29	13510	20240403	0.96	18280	-25.38	20240122	13510	0.96	20240403	69200	-80.29	20230724	13510	0.96	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
152	20240403	101019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13580	-240	5	-1.74	36315480	2660	28.28	13820	13820	13510	17960	9680	13820	13650.97	0.64	-425	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	480	-5.17	1.37	12	0.08	-2629.00	9930.00	69200	20230724	-80.38	13510	20240403	0.52	18280	-25.71	20240122	13510	0.52	20240403	69200	-80.38	20230724	13510	0.52	20240403	0.86	N	406820	500	17 억	22569	N	N	N	N
153	20240403	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	13820	0	3	0.00	8383840	610	6.48	13820	13820	13730	17960	9680	13820	13741.02	0.64	-170	14093	13956	13823	13686	13553	13890	13620	18	4140	500	8290	10	1	3534040	488	-5.26	1.39	12	0.02	-2629.00	9930.00	69200	20230724	-80.03	13550	20240320	1.99	18280	-24.40	20240122	13550	1.99	20240320	69200	-80.03	20230724	13550	1.99	20240320	0.86	N	406820	500	17 억	22569	N	N	N	N
154	20240402	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	13820	-50	5	-0.36	129630090	9381	27.18	13950	13960	13690	18030	9710	13870	13818.36	0.68	-1570	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	488	-5.26	1.39	12	0.27	-2629.00	9930.00	69200	20230724	-80.03	13550	20240320	1.99	18280	-24.40	20240122	13550	1.99	20240320	69200	-80.03	20230724	13550	1.99	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
155	20240402	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	13740	-130	5	-0.94	124198720	8987	26.04	13950	13960	13690	18030	9710	13870	13819.82	0.68	-1627	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	486	-5.23	1.38	12	0.25	-2629.00	9930.00	69200	20230724	-80.14	13550	20240320	1.40	18280	-24.84	20240122	13550	1.40	20240320	69200	-80.14	20230724	13550	1.40	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
156	20240402	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	13810	-60	5	-0.43	109488460	7917	22.94	13950	13960	13690	18030	9710	13870	13829.54	0.68	-1609	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	488	-5.25	1.39	12	0.22	-2629.00	9930.00	69200	20230724	-80.04	13550	20240320	1.92	18280	-24.45	20240122	13550	1.92	20240320	69200	-80.04	20230724	13550	1.92	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
157	20240402	131000	57	100.00	KOSDAQ		화학	N	N	N	N	N	13780	-90	5	-0.65	86884020	6273	18.17	13950	13960	13780	18030	9710	13870	13850.47	0.68	-1093	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	487	-5.24	1.39	12	0.18	-2629.00	9930.00	69200	20230724	-80.09	13550	20240320	1.70	18280	-24.62	20240122	13550	1.70	20240320	69200	-80.09	20230724	13550	1.70	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
158	20240402	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	13820	-50	5	-0.36	86553020	6249	18.10	13950	13960	13780	18030	9710	13870	13850.70	0.68	-1093	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	488	-5.26	1.39	12	0.18	-2629.00	9930.00	69200	20230724	-80.03	13550	20240320	1.99	18280	-24.40	20240122	13550	1.99	20240320	69200	-80.03	20230724	13550	1.99	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
159	20240402	111001	57	100.00	KOSDAQ		화학	N	N	N	N	N	13900	30	2	0.22	64090160	4623	13.39	13950	13960	13780	18030	9710	13870	13863.33	0.68	-1110	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	491	-5.29	1.40	12	0.13	-2629.00	9930.00	69200	20230724	-79.91	13550	20240320	2.58	18280	-23.96	20240122	13550	2.58	20240320	69200	-79.91	20230724	13550	2.58	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
160	20240402	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	13870	0	3	0.00	32970020	2379	6.89	13950	13950	13780	18030	9710	13870	13858.77	0.68	-1026	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	490	-5.28	1.40	12	0.07	-2629.00	9930.00	69200	20230724	-79.96	13550	20240320	2.36	18280	-24.12	20240122	13550	2.36	20240320	69200	-79.96	20230724	13550	2.36	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
161	20240402	091001	57	100.00	KOSDAQ		화학	N	N	N	N	N	13820	-50	5	-0.36	18456440	1331	3.86	13950	13950	13780	18030	9710	13870	13866.60	0.68	-628	14576	14222	13936	13582	13296	14400	13760	18	4160	500	8320	10	1	3534040	488	-5.26	1.39	12	0.04	-2629.00	9930.00	69200	20230724	-80.03	13550	20240320	1.99	18280	-24.40	20240122	13550	1.99	20240320	69200	-80.03	20230724	13550	1.99	20240320	0.86	N	406820	500	17 억	24139	N	N	N	N
162	20240401	161000	57	100.00	KOSDAQ		화학	N	N	N	N	N	13870	240	2	1.76	478960780	34269	547.87	13650	14290	13650	17710	9550	13630	13976.50	0.47	7419	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	490	-5.28	1.40	12	0.97	-2629.00	9930.00	69200	20230724	-79.96	13550	20240320	2.36	18280	-24.12	20240122	13550	2.36	20240320	69200	-79.96	20230724	13550	2.36	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
163	20240401	151005	57	100.00	KOSDAQ		화학	N	N	N	N	N	13900	270	2	1.98	466711720	33387	533.76	13650	14290	13650	17710	9550	13630	13978.85	0.47	7421	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	491	-5.29	1.40	12	0.94	-2629.00	9930.00	69200	20230724	-79.91	13550	20240320	2.58	18280	-23.96	20240122	13550	2.58	20240320	69200	-79.91	20230724	13550	2.58	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
164	20240401	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	13950	320	2	2.35	454200880	32488	519.39	13650	14290	13650	17710	9550	13630	13980.57	0.47	7309	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	493	-5.31	1.40	12	0.92	-2629.00	9930.00	69200	20230724	-79.84	13550	20240320	2.95	18280	-23.69	20240122	13550	2.95	20240320	69200	-79.84	20230724	13550	2.95	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
165	20240401	130955	57	100.00	KOSDAQ		화학	N	N	N	N	N	13900	270	2	1.98	444960520	31823	508.76	13650	14290	13650	17710	9550	13630	13982.36	0.47	7241	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	491	-5.29	1.40	12	0.90	-2629.00	9930.00	69200	20230724	-79.91	13550	20240320	2.58	18280	-23.96	20240122	13550	2.58	20240320	69200	-79.91	20230724	13550	2.58	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
166	20240401	121001	57	100.00	KOSDAQ		화학	N	N	N	N	N	13920	290	2	2.13	376466430	26885	429.82	13650	14290	13650	17710	9550	13630	14002.84	0.47	5686	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	492	-5.29	1.40	12	0.76	-2629.00	9930.00	69200	20230724	-79.88	13550	20240320	2.73	18280	-23.85	20240122	13550	2.73	20240320	69200	-79.88	20230724	13550	2.73	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
167	20240401	111000	57	100.00	KOSDAQ		화학	N	N	N	N	N	13820	190	2	1.39	314058760	22375	357.71	13650	14290	13650	17710	9550	13630	14036.15	0.47	4834	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	488	-5.26	1.39	12	0.63	-2629.00	9930.00	69200	20230724	-80.03	13550	20240320	1.99	18280	-24.40	20240122	13550	1.99	20240320	69200	-80.03	20230724	13550	1.99	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
168	20240401	100957	57	100.00	KOSDAQ		화학	N	N	N	N	N	14010	380	2	2.79	41901260	3017	48.23	13650	14100	13650	17710	9550	13630	13888.39	0.47	743	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	495	-5.33	1.41	12	0.09	-2629.00	9930.00	69200	20230724	-79.75	13550	20240320	3.39	18280	-23.36	20240122	13550	3.39	20240320	69200	-79.75	20230724	13550	3.39	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N
169	20240401	090955	57	100.00	KOSDAQ		화학	N	N	N	N	N	13650	20	2	0.15	6770400	496	7.93	13650	13650	13650	17710	9550	13630	13650.00	0.47	-60	13930	13780	13690	13540	13450	13735	13495	18	4080	500	8170	10	1	3534040	482	-5.19	1.37	12	0.01	-2629.00	9930.00	69200	20230724	-80.27	13550	20240320	0.74	18280	-25.33	20240122	13550	0.74	20240320	69200	-80.27	20230724	13550	0.74	20240320	0.83	N	406820	500	17 억	16720	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History