KissMeData/225430/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

66 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	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	19872591	24297	82.97	820	820	816	1063	573	818	817.90	0.35	-2430	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
3	20240430	151039	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	14889149	18190	62.12	820	820	816	1063	573	818	818.53	0.35	-2338	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
4	20240430	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	12159907	14851	50.72	820	820	816	1063	573	818	818.79	0.35	-1454	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
5	20240430	131040	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-1	5	-0.12	11889770	14521	49.59	820	820	816	1063	573	818	818.80	0.35	-1412	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
6	20240430	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	0	3	0.00	11548265	14103	48.16	820	820	816	1063	573	818	818.85	0.35	-1041	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.40	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
7	20240430	111033	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	0	3	0.00	9528328	11632	39.72	820	820	818	1063	573	818	819.15	0.35	-1037	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.40	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
8	20240430	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	1	2	0.12	6716489	8202	28.01	820	820	818	1063	573	818	818.88	0.35	-996	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.52	801	20240418	2.25	1148	-28.66	20240103	801	2.25	20240418	1450	-43.52	20230627	801	2.25	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
9	20240430	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	1914700	2335	7.97	820	820	820	1063	573	818	820.00	0.35	-315	827	822	814	809	801	825	812	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.45	801	20240418	2.37	1148	-28.57	20240103	801	2.37	20240418	1450	-43.45	20230627	801	2.37	20240418	0.58	N	225430	100	27 억	97012	N	N	N	N
10	20240429	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-3	5	-0.37	23784163	29283	133.97	810	819	806	1067	575	821	812.12	0.35	-1795	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	228	-17.40	0.64	12	0.11	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
11	20240429	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-5	5	-0.61	23545549	28991	132.63	810	819	806	1067	575	821	812.07	0.35	-1675	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	228	-17.36	0.64	12	0.10	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
12	20240429	140950	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-8	5	-0.97	20779296	25595	117.10	810	819	806	1067	575	821	811.73	0.35	-842	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	227	-17.30	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.93	801	20240418	1.50	1148	-29.18	20240103	801	1.50	20240418	1450	-43.93	20230627	801	1.50	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
13	20240429	131033	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-5	5	-0.61	20418371	25151	115.07	810	819	806	1067	575	821	811.71	0.35	-544	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	228	-17.36	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
14	20240429	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-5	5	-0.61	15321163	18887	86.41	810	819	806	1067	575	821	811.03	0.35	31	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	228	-17.36	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
15	20240429	111007	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-7	5	-0.85	14453635	17823	81.54	810	819	806	1067	575	821	810.77	0.35	438	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	227	-17.32	0.64	12	0.06	-47.00	1272.00	1450	20230627	-43.86	801	20240418	1.62	1148	-29.09	20240103	801	1.62	20240418	1450	-43.86	20230627	801	1.62	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
16	20240429	101032	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-3	5	-0.37	10717345	13219	60.48	810	819	806	1067	575	821	810.49	0.35	554	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	228	-17.40	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
17	20240429	091032	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	-11	5	-1.34	4959556	6134	28.06	810	815	806	1067	575	821	807.84	0.35	744	835	827	821	813	807	825	811	28	246	100	550	1	1	27887050	226	-17.23	0.64	12	0.02	-47.00	1272.00	1450	20230627	-44.14	801	20240418	1.12	1148	-29.44	20240103	801	1.12	20240418	1450	-44.14	20230627	801	1.12	20240418	0.58	N	225430	100	27 억	98144	N	N	N	N
18	20240426	161027	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-8	5	-0.97	17893146	21858	128.32	829	829	815	1077	581	829	818.61	0.35	-213	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	229	-17.47	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
19	20240426	151028	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-8	5	-0.97	17893146	21858	128.32	829	829	815	1077	581	829	818.61	0.35	-213	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	229	-17.47	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
20	20240426	141026	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-11	5	-1.33	17813540	21761	127.75	829	829	815	1077	581	829	818.60	0.35	-217	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	228	-17.40	0.64	12	0.08	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
21	20240426	131028	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	-9	5	-1.09	15990994	19539	114.71	829	829	815	1077	581	829	818.41	0.35	-188	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	229	-17.45	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.45	801	20240418	2.37	1148	-28.57	20240103	801	2.37	20240418	1450	-43.45	20230627	801	2.37	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
22	20240426	121025	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-14	5	-1.69	15977055	19522	114.61	829	829	815	1077	581	829	818.41	0.35	-172	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	227	-17.34	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
23	20240426	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-12	5	-1.45	5170430	6293	36.94	829	829	817	1077	581	829	821.62	0.35	-172	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	228	-17.38	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
24	20240426	101025	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-5	5	-0.60	1411585	1705	10.01	829	829	821	1077	581	829	827.91	0.35	-172	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	230	-17.53	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
25	20240426	091029	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	0	3	0.00	1118774	1350	7.93	829	829	821	1077	581	829	828.72	0.35	-157	837	833	827	823	817	830	820	28	248	100	560	1	1	27887050	231	-17.64	0.65	12	0.00	-47.00	1272.00	1450	20230627	-42.83	801	20240418	3.50	1148	-27.79	20240103	801	3.50	20240418	1450	-42.83	20230627	801	3.50	20240418	0.59	N	225430	100	27 억	98357	N	N	N	N
26	20240425	161020	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	-2	5	-0.24	14053652	17034	60.49	831	831	821	1080	582	831	825.04	0.35	-866	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	231	-17.64	0.65	12	0.06	-47.00	1272.00	1450	20230627	-42.83	801	20240418	3.50	1148	-27.79	20240103	801	3.50	20240418	1450	-42.83	20230627	801	3.50	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
27	20240425	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-7	5	-0.84	11414118	13850	49.18	831	831	821	1080	582	831	824.12	0.35	-235	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	230	-17.53	0.65	12	0.05	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
28	20240425	141022	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-8	5	-0.96	10029918	12172	43.22	831	831	821	1080	582	831	824.02	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
29	20240425	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-8	5	-0.96	9402994	11411	40.52	831	831	821	1080	582	831	824.03	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
30	20240425	121020	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-8	5	-0.96	7087066	8597	30.53	831	831	821	1080	582	831	824.37	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
31	20240425	111021	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	-9	5	-1.08	3669147	4444	15.78	831	831	821	1080	582	831	825.64	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	229	-17.49	0.65	12	0.02	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
32	20240425	101021	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-8	5	-0.96	3067507	3712	13.18	831	831	823	1080	582	831	826.38	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
33	20240425	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	-4	5	-0.48	1390562	1675	5.95	831	831	825	1080	582	831	830.19	0.35	-233	839	834	828	823	817	837	826	28	249	100	560	1	1	27887050	231	-17.60	0.65	12	0.01	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.60	N	225430	100	27 억	98592	N	N	N	N
34	20240424	161003	57	100.00	KOSDAQ		화학	N	N	N	N	N	831	1	2	0.12	23274670	28160	70.80	830	833	822	1079	581	830	826.52	0.35	963	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	232	-17.68	0.65	12	0.10	-47.00	1272.00	1450	20230627	-42.69	801	20240418	3.75	1148	-27.61	20240103	801	3.75	20240418	1450	-42.69	20230627	801	3.75	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
35	20240424	151019	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	0	3	0.00	21291073	25773	64.80	830	833	822	1079	581	830	826.10	0.35	958	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	231	-17.66	0.65	12	0.09	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
36	20240424	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	-5	5	-0.60	16853127	20388	51.26	830	833	822	1079	581	830	826.62	0.35	876	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	230	-17.55	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
37	20240424	131022	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	-4	5	-0.48	15191271	18374	46.19	830	833	822	1079	581	830	826.78	0.35	803	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	230	-17.57	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
38	20240424	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	0	3	0.00	12519717	15138	38.06	830	833	822	1079	581	830	827.04	0.35	557	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	231	-17.66	0.65	12	0.05	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
39	20240424	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-7	5	-0.84	8087957	9767	24.56	830	833	822	1079	581	830	828.09	0.35	448	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
40	20240424	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-7	5	-0.84	7649153	9234	23.22	830	833	822	1079	581	830	828.37	0.35	458	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	230	-17.51	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
41	20240424	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	832	2	2	0.24	1254206	1511	3.80	830	832	830	1079	581	830	830.05	0.35	-61	844	837	826	819	808	840	822	28	249	100	560	1	1	27887050	232	-17.70	0.65	12	0.01	-47.00	1272.00	1450	20230627	-42.62	801	20240418	3.87	1148	-27.53	20240103	801	3.87	20240418	1450	-42.62	20230627	801	3.87	20240418	0.61	N	225430	100	27 억	97238	N	N	N	N
42	20240423	160953	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	15	2	1.84	28968521	35218	108.50	815	833	815	1059	571	815	822.55	0.34	1828	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	231	-17.66	0.65	12	0.13	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
43	20240423	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	8	2	0.98	21799651	26475	81.56	815	833	815	1059	571	815	823.41	0.34	1182	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	230	-17.51	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
44	20240423	141012	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	15	2	1.84	16489513	19991	61.59	815	833	815	1059	571	815	824.85	0.34	-109	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	231	-17.66	0.65	12	0.07	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
45	20240423	131011	57	100.00	KOSDAQ		화학	N	N	N	N	N	832	17	2	2.09	15141742	18368	56.59	815	833	815	1059	571	815	824.35	0.34	-109	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	232	-17.70	0.65	12	0.07	-47.00	1272.00	1450	20230627	-42.62	801	20240418	3.87	1148	-27.53	20240103	801	3.87	20240418	1450	-42.62	20230627	801	3.87	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
46	20240423	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	10	2	1.23	8246357	10042	30.94	815	826	815	1059	571	815	821.19	0.34	-109	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	230	-17.55	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
47	20240423	111012	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	7	2	0.86	4426984	5409	16.66	815	823	815	1059	571	815	818.45	0.34	22	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	229	-17.49	0.65	12	0.02	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
48	20240423	101010	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	4	2	0.49	2478259	3034	9.35	815	822	815	1059	571	815	816.83	0.34	-19	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	228	-17.43	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.52	801	20240418	2.25	1148	-28.66	20240103	801	2.25	20240418	1450	-43.52	20230627	801	2.25	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
49	20240423	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	3	2	0.37	563428	690	2.13	815	822	815	1059	571	815	816.56	0.34	-74	829	821	814	806	799	826	811	28	244	100	550	1	1	27887050	228	-17.40	0.64	12	0.00	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.62	N	225430	100	27 억	95410	N	N	N	N
50	20240422	161007	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-1	5	-0.12	26421985	32458	80.50	808	822	807	1060	572	816	814.04	0.33	3255	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	227	-17.34	0.64	12	0.12	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
51	20240422	151005	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-3	5	-0.37	22238281	27303	67.72	808	822	807	1060	572	816	814.50	0.33	3109	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	227	-17.30	0.64	12	0.10	-47.00	1272.00	1450	20230627	-43.93	801	20240418	1.50	1148	-29.18	20240103	801	1.50	20240418	1450	-43.93	20230627	801	1.50	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
52	20240422	141007	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-5	5	-0.61	21142188	25952	64.37	808	822	807	1060	572	816	814.67	0.33	3055	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	226	-17.26	0.64	12	0.09	-47.00	1272.00	1450	20230627	-44.07	801	20240418	1.25	1148	-29.36	20240103	801	1.25	20240418	1450	-44.07	20230627	801	1.25	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
53	20240422	131004	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	5	2	0.61	17581557	21566	53.49	808	822	807	1060	572	816	815.24	0.33	1862	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	229	-17.47	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
54	20240422	121003	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	0	3	0.00	17096741	20972	52.02	808	822	807	1060	572	816	815.22	0.33	2399	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	228	-17.36	0.64	12	0.08	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
55	20240422	111005	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	5	2	0.61	12693525	15585	38.66	808	822	807	1060	572	816	814.47	0.33	425	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	229	-17.47	0.65	12	0.06	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
56	20240422	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	5	2	0.61	12291235	15095	37.44	808	822	807	1060	572	816	814.26	0.33	423	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	229	-17.47	0.65	12	0.05	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
57	20240422	091006	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	-9	5	-1.10	3649450	4512	11.19	808	814	807	1060	572	816	808.83	0.33	-460	834	824	814	804	794	830	810	28	244	100	550	1	1	27887050	225	-17.17	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.34	801	20240418	0.75	1148	-29.70	20240103	801	0.75	20240418	1450	-44.34	20230627	801	0.75	20240418	0.63	N	225430	100	27 억	91653	N	N	N	N
58	20240419	160920	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	9	2	1.12	31325159	38599	71.02	808	824	804	1049	565	807	811.55	0.34	-3442	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	228	-17.36	0.64	12	0.14	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
59	20240419	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	6	2	0.74	28714207	35394	65.12	808	824	804	1049	565	807	811.27	0.34	-3681	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	227	-17.30	0.64	12	0.13	-47.00	1272.00	1450	20230627	-43.93	801	20240418	1.50	1148	-29.18	20240103	801	1.50	20240418	1450	-43.93	20230627	801	1.50	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
60	20240419	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	7	2	0.87	28343479	34938	64.28	808	824	804	1049	565	807	811.25	0.34	-3681	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	227	-17.32	0.64	12	0.13	-47.00	1272.00	1450	20230627	-43.86	801	20240418	1.62	1148	-29.09	20240103	801	1.62	20240418	1450	-43.86	20230627	801	1.62	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
61	20240419	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	1	2	0.12	26833288	33074	60.85	808	824	804	1049	565	807	811.31	0.34	-3600	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	225	-17.19	0.64	12	0.12	-47.00	1272.00	1450	20230627	-44.28	801	20240418	0.87	1148	-29.62	20240103	801	0.87	20240418	1450	-44.28	20230627	801	0.87	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
62	20240419	120916	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-1	5	-0.12	24962060	30755	56.58	808	824	806	1049	565	807	811.64	0.34	-3600	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	225	-17.15	0.63	12	0.11	-47.00	1272.00	1450	20230627	-44.41	801	20240418	0.62	1148	-29.79	20240103	801	0.62	20240418	1450	-44.41	20230627	801	0.62	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
63	20240419	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	8	2	0.99	11498443	14082	25.91	808	824	808	1049	565	807	816.53	0.34	-3096	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	227	-17.34	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
64	20240419	100924	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	8	2	0.99	10231929	12528	23.05	808	824	808	1049	565	807	816.72	0.34	-3132	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	227	-17.34	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
65	20240419	090915	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	16	2	1.98	7881966	9658	17.77	808	824	808	1049	565	807	816.11	0.34	-2656	820	813	807	800	794	810	797	28	242	100	540	1	1	27887050	230	-17.51	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.64	N	225430	100	27 억	95095	N	N	N	N
66	20240418	160917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	807	-7	5	-0.86	43916319	54330	132.36	813	814	801	1058	570	814	808.33	0.33	3302	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	225	-17.17	0.63	12	0.19	-47.00	1272.00	1450	20230627	-44.34	801	20240418	0.75	1148	-29.70	20240103	801	0.75	20240418	1450	-44.34	20230627	801	0.75	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
67	20240418	150916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	806	-8	5	-0.98	39443814	48787	118.86	813	814	801	1058	570	814	808.49	0.33	1654	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	225	-17.15	0.63	12	0.17	-47.00	1272.00	1450	20230627	-44.41	801	20240418	0.62	1148	-29.79	20240103	801	0.62	20240418	1450	-44.41	20230627	801	0.62	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
68	20240418	140922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	808	-6	5	-0.74	30245261	37374	91.05	813	814	801	1058	570	814	809.26	0.33	1215	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	225	-17.19	0.64	12	0.13	-47.00	1272.00	1450	20230627	-44.28	801	20240418	0.87	1148	-29.62	20240103	801	0.87	20240418	1450	-44.28	20230627	801	0.87	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
69	20240418	130915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	810	-4	5	-0.49	27686158	34207	83.34	813	814	801	1058	570	814	809.37	0.33	1214	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	226	-17.23	0.64	12	0.12	-47.00	1272.00	1450	20230627	-44.14	801	20240418	1.12	1148	-29.44	20240103	801	1.12	20240418	1450	-44.14	20230627	801	1.12	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
70	20240418	120914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	809	-5	5	-0.61	21712464	26817	65.33	813	814	801	1058	570	814	809.65	0.33	689	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	226	-17.21	0.64	12	0.10	-47.00	1272.00	1450	20230627	-44.21	801	20240418	1.00	1148	-29.53	20240103	801	1.00	20240418	1450	-44.21	20230627	801	1.00	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
71	20240418	110918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	810	-4	5	-0.49	18809350	23231	56.60	813	814	801	1058	570	814	809.67	0.33	656	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	226	-17.23	0.64	12	0.08	-47.00	1272.00	1450	20230627	-44.14	801	20240418	1.12	1148	-29.44	20240103	801	1.12	20240418	1450	-44.14	20230627	801	1.12	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
72	20240418	100917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	806	-8	5	-0.98	13025465	16073	39.16	813	814	801	1058	570	814	810.39	0.33	-364	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	225	-17.15	0.63	12	0.06	-47.00	1272.00	1450	20230627	-44.41	801	20240418	0.62	1148	-29.79	20240103	801	0.62	20240418	1450	-44.41	20230627	801	0.62	20240418	0.66	N	225430	100	27 억	91793	N	N	N	N
73	20240418	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-2	5	-0.25	5496915	6757	16.46	813	814	812	1058	570	814	813.51	0.33	0	827	820	814	807	801	824	811	28	244	100	550	1	1	27887050	226	-17.28	0.64	12	0.02	-47.00	1272.00	1450	20230627	-44.00	808	20240417	0.50	1148	-29.27	20240103	808	0.50	20240417	1450	-44.00	20230627	808	0.50	20240417	0.66	N	225430	100	27 억	91793	N	N	N	N
74	20240417	160907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	814	-2	5	-0.25	32434620	39953	139.12	813	821	808	1060	572	816	811.82	0.33	1072	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.14	-47.00	1272.00	1450	20230627	-43.86	808	20240417	0.74	1148	-29.09	20240103	808	0.74	20240417	1450	-43.86	20230627	808	0.74	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
75	20240417	150922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	814	-2	5	-0.25	31715064	39069	136.04	813	821	808	1060	572	816	811.77	0.33	897	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.14	-47.00	1272.00	1450	20230627	-43.86	808	20240417	0.74	1148	-29.09	20240103	808	0.74	20240417	1450	-43.86	20230627	808	0.74	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
76	20240417	140917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	814	-2	5	-0.25	31202628	38438	133.85	813	821	808	1060	572	816	811.77	0.33	1007	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.14	-47.00	1272.00	1450	20230627	-43.86	808	20240417	0.74	1148	-29.09	20240103	808	0.74	20240417	1450	-43.86	20230627	808	0.74	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
77	20240417	130918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	814	-2	5	-0.25	31202628	38438	133.85	813	821	808	1060	572	816	811.77	0.33	1007	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.14	-47.00	1272.00	1450	20230627	-43.86	808	20240417	0.74	1148	-29.09	20240103	808	0.74	20240417	1450	-43.86	20230627	808	0.74	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
78	20240417	120920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	809	-7	5	-0.86	30602932	37697	131.27	813	821	808	1060	572	816	811.81	0.33	978	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	226	-17.21	0.64	12	0.14	-47.00	1272.00	1450	20230627	-44.21	808	20240417	0.12	1148	-29.53	20240103	808	0.12	20240417	1450	-44.21	20230627	808	0.12	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
79	20240417	110922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	810	-6	5	-0.74	21549295	26525	92.36	813	821	810	1060	572	816	812.41	0.33	988	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	226	-17.23	0.64	12	0.10	-47.00	1272.00	1450	20230627	-44.14	810	20240417	0.00	1148	-29.44	20240103	810	0.00	20240417	1450	-44.14	20230627	810	0.00	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
80	20240417	100914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	812	-4	5	-0.49	13903546	17096	59.53	813	821	812	1060	572	816	813.26	0.33	912	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	226	-17.28	0.64	12	0.06	-47.00	1272.00	1450	20230627	-44.00	812	20240417	0.00	1148	-29.27	20240103	812	0.00	20240417	1450	-44.00	20230627	812	0.00	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
81	20240417	090910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	816	0	3	0.00	3660353	4501	15.67	813	821	813	1060	572	816	813.23	0.33	53	846	831	822	807	798	826	802	28	244	100	550	1	1	27887050	228	-17.36	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.72	813	20240417	0.37	1148	-28.92	20240103	813	0.37	20240417	1450	-43.72	20230627	813	0.37	20240417	0.67	N	225430	100	27 억	90721	N	N	N	N
82	20240416	160915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	816	-16	5	-1.92	23621458	28693	50.62	832	837	813	1081	583	832	823.25	0.32	235	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	228	-17.36	0.64	12	0.10	-47.00	1272.00	1450	20230627	-43.72	813	20240416	0.37	1148	-28.92	20240103	813	0.37	20240416	1450	-43.72	20230627	813	0.37	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
83	20240416	150914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	822	-10	5	-1.20	20864280	25326	44.68	832	837	813	1081	583	832	823.83	0.32	148	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	229	-17.49	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.31	813	20240416	1.11	1148	-28.40	20240103	813	1.11	20240416	1450	-43.31	20230627	813	1.11	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
84	20240416	140914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	816	-16	5	-1.92	16907874	20490	36.15	832	837	816	1081	583	832	825.18	0.32	-44	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	228	-17.36	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.72	816	20240416	0.00	1148	-28.92	20240103	816	0.00	20240416	1450	-43.72	20230627	816	0.00	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
85	20240416	130912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	822	-10	5	-1.20	16042685	19432	34.28	832	837	819	1081	583	832	825.58	0.32	-44	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	229	-17.49	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.31	819	20240416	0.37	1148	-28.40	20240103	819	0.37	20240416	1450	-43.31	20230627	819	0.37	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
86	20240416	120915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	821	-11	5	-1.32	9852885	11878	20.95	832	837	821	1081	583	832	829.51	0.32	-44	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	229	-17.47	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.38	821	20240416	0.00	1148	-28.48	20240103	821	0.00	20240416	1450	-43.38	20230627	821	0.00	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
87	20240416	110911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	825	-7	5	-0.84	9236086	11128	19.63	832	837	821	1081	583	832	829.99	0.32	-44	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	230	-17.55	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.10	821	20240416	0.49	1148	-28.14	20240103	821	0.49	20240416	1450	-43.10	20230627	821	0.49	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
88	20240416	100903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	827	-5	5	-0.60	7497889	9022	15.92	832	837	821	1081	583	832	831.07	0.32	-44	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	231	-17.60	0.65	12	0.03	-47.00	1272.00	1450	20230627	-42.97	821	20240416	0.73	1148	-27.96	20240103	821	0.73	20240416	1450	-42.97	20230627	821	0.73	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
89	20240416	090903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	835	3	2	0.36	1459426	1751	3.09	832	837	832	1081	583	832	833.48	0.32	0	865	848	840	823	815	844	819	28	249	100	560	1	1	27887050	233	-17.77	0.66	12	0.01	-47.00	1272.00	1450	20230627	-42.41	832	20240416	0.36	1148	-27.26	20240103	832	0.36	20240416	1450	-42.41	20230627	832	0.36	20240416	0.69	N	225430	100	27 억	90486	N	N	N	N
90	20240415	160901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	832	-25	5	-2.92	47650559	56680	171.10	857	857	832	1114	600	857	840.69	0.33	-794	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	232	-17.70	0.65	12	0.20	-47.00	1272.00	1450	20230627	-42.62	832	20240415	0.00	1148	-27.53	20240103	832	0.00	20240415	1450	-42.62	20230627	832	0.00	20240415	0.69	N	225430	100	27 억	91290	N	N	N	N
91	20240415	150907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	834	-23	5	-2.68	41598619	49412	149.16	857	857	832	1114	600	857	841.87	0.33	5622	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	233	-17.74	0.66	12	0.18	-47.00	1272.00	1450	20230627	-42.48	832	20240415	0.24	1148	-27.35	20240103	832	0.24	20240415	1450	-42.48	20230627	832	0.24	20240415	0.69	N	225430	100	27 억	91290	N	N	N	N
92	20240415	140900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	847	-10	5	-1.17	21909642	25925	78.26	857	857	840	1114	600	857	845.12	0.33	-835	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	236	-18.02	0.67	12	0.09	-47.00	1272.00	1450	20230627	-41.59	840	20240415	0.83	1148	-26.22	20240103	840	0.83	20240415	1450	-41.59	20230627	840	0.83	20240415	0.69	N	225430	100	27 억	91290	N	N	N	N
93	20240415	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	846	-11	5	-1.28	13113769	15468	46.69	857	857	841	1114	600	857	847.80	0.33	-632	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	236	-18.00	0.67	12	0.06	-47.00	1272.00	1450	20230627	-41.66	840	20240411	0.71	1148	-26.31	20240103	840	0.71	20240411	1450	-41.66	20230627	840	0.71	20240411	0.69	N	225430	100	27 억	91290	N	N	N	N
94	20240415	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	-16	5	-1.87	10790251	12707	38.36	857	857	841	1114	600	857	849.16	0.33	-835	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	235	-17.89	0.66	12	0.05	-47.00	1272.00	1450	20230627	-42.00	840	20240411	0.12	1148	-26.74	20240103	840	0.12	20240411	1450	-42.00	20230627	840	0.12	20240411	0.69	N	225430	100	27 억	91290	N	N	N	N
95	20240415	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	-10	5	-1.17	9230652	10860	32.78	857	857	841	1114	600	857	849.97	0.33	-835	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	236	-18.02	0.67	12	0.04	-47.00	1272.00	1450	20230627	-41.59	840	20240411	0.83	1148	-26.22	20240103	840	0.83	20240411	1450	-41.59	20230627	840	0.83	20240411	0.69	N	225430	100	27 억	91290	N	N	N	N
96	20240415	100859	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	-16	5	-1.87	8718366	10252	30.95	857	857	841	1114	600	857	850.41	0.33	-846	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	235	-17.89	0.66	12	0.04	-47.00	1272.00	1450	20230627	-42.00	840	20240411	0.12	1148	-26.74	20240103	840	0.12	20240411	1450	-42.00	20230627	840	0.12	20240411	0.69	N	225430	100	27 억	91290	N	N	N	N
97	20240415	090907	57	100.00	KOSDAQ		화학	N	N	N	N	N	846	-11	5	-1.28	4986074	5825	17.58	857	857	846	1114	600	857	855.98	0.33	-1145	868	862	851	845	834	865	848	28	257	100	580	1	1	27887050	236	-18.00	0.67	12	0.02	-47.00	1272.00	1450	20230627	-41.66	840	20240411	0.71	1148	-26.31	20240103	840	0.71	20240411	1450	-41.66	20230627	840	0.71	20240411	0.69	N	225430	100	27 억	91290	N	N	N	N
98	20240412	160858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	28291409	33125	81.36	856	857	840	1114	600	857	854.08	0.33	-85	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.12	-47.00	1272.00	1450	20230627	-40.90	840	20240412	2.02	1148	-25.35	20240103	840	2.02	20240412	1450	-40.90	20230627	840	2.02	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
99	20240412	150901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	25665830	30054	73.82	856	857	840	1114	600	857	853.99	0.33	-85	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.11	-47.00	1272.00	1450	20230627	-40.90	840	20240412	2.02	1148	-25.35	20240103	840	2.02	20240412	1450	-40.90	20230627	840	2.02	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
100	20240412	140857	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	850	-7	5	-0.82	23430799	27442	67.40	856	857	840	1114	600	857	853.83	0.33	-85	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	237	-18.09	0.67	12	0.10	-47.00	1272.00	1450	20230627	-41.38	840	20240412	1.19	1148	-25.96	20240103	840	1.19	20240412	1450	-41.38	20230627	840	1.19	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
101	20240412	130848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	849	-8	5	-0.93	22875453	26790	65.80	856	857	840	1114	600	857	853.88	0.33	-85	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	237	-18.06	0.67	12	0.10	-47.00	1272.00	1450	20230627	-41.45	840	20240412	1.07	1148	-26.05	20240103	840	1.07	20240412	1450	-41.45	20230627	840	1.07	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
102	20240412	120855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	847	-10	5	-1.17	22680080	26560	65.23	856	857	840	1114	600	857	853.92	0.33	-99	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	236	-18.02	0.67	12	0.10	-47.00	1272.00	1450	20230627	-41.59	840	20240412	0.83	1148	-26.22	20240103	840	0.83	20240412	1450	-41.59	20230627	840	0.83	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
103	20240412	110852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	17691404	20683	50.80	856	857	840	1114	600	857	855.36	0.33	-99	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.07	-47.00	1272.00	1450	20230627	-40.90	840	20240412	2.02	1148	-25.35	20240103	840	2.02	20240412	1450	-40.90	20230627	840	2.02	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
104	20240412	100854	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	4401951	5173	12.71	856	857	840	1114	600	857	850.95	0.33	-116	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.02	-47.00	1272.00	1450	20230627	-40.90	840	20240412	2.02	1148	-25.35	20240103	840	2.02	20240412	1450	-40.90	20230627	840	2.02	20240412	0.69	N	225430	100	27 억	91375	N	N	N	N
105	20240412	090854	57	100.00	KOSDAQ		화학	N	N	N	N	N	852	-5	5	-0.58	1239663	1449	3.56	856	857	852	1114	600	857	855.53	0.33	-85	869	862	851	844	833	866	848	28	257	100	580	1	1	27887050	238	-18.13	0.67	12	0.01	-47.00	1272.00	1450	20230627	-41.24	840	20240411	1.43	1148	-25.78	20240103	840	1.43	20240411	1450	-41.24	20230627	840	1.43	20240411	0.69	N	225430	100	27 억	91375	N	N	N	N
106	20240411	160849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	34535766	40690	103.41	857	858	840	1114	600	857	848.75	0.33	-634	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.15	-47.00	1272.00	1450	20230627	-40.90	840	20240411	2.02	1148	-25.35	20240103	840	2.02	20240411	1450	-40.90	20230627	840	2.02	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
107	20240411	150855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	0	3	0.00	34233407	40334	102.50	857	858	840	1114	600	857	848.75	0.33	-663	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	239	-18.23	0.67	12	0.14	-47.00	1272.00	1450	20230627	-40.90	840	20240411	2.02	1148	-25.35	20240103	840	2.02	20240411	1450	-40.90	20230627	840	2.02	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
108	20240411	140851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	849	-8	5	-0.93	33201469	39121	99.42	857	858	840	1114	600	857	848.69	0.33	-489	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	237	-18.06	0.67	12	0.14	-47.00	1272.00	1450	20230627	-41.45	840	20240411	1.07	1148	-26.05	20240103	840	1.07	20240411	1450	-41.45	20230627	840	1.07	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
109	20240411	130841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	849	-8	5	-0.93	33201469	39121	99.42	857	858	840	1114	600	857	848.69	0.33	-489	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	237	-18.06	0.67	12	0.14	-47.00	1272.00	1450	20230627	-41.45	840	20240411	1.07	1148	-26.05	20240103	840	1.07	20240411	1450	-41.45	20230627	840	1.07	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
110	20240411	120853	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	849	-8	5	-0.93	33081760	38980	99.06	857	858	840	1114	600	857	848.69	0.33	-348	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	237	-18.06	0.67	12	0.14	-47.00	1272.00	1450	20230627	-41.45	840	20240411	1.07	1148	-26.05	20240103	840	1.07	20240411	1450	-41.45	20230627	840	1.07	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
111	20240411	110845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	841	-16	5	-1.87	24188181	28406	72.19	857	858	841	1114	600	857	851.52	0.33	-695	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	235	-17.89	0.66	12	0.10	-47.00	1272.00	1450	20230627	-42.00	841	20240411	0.00	1148	-26.74	20240103	841	0.00	20240411	1450	-42.00	20230627	841	0.00	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
112	20240411	100852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	853	-4	5	-0.47	17107368	20006	50.84	857	858	841	1114	600	857	855.11	0.33	-932	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	238	-18.15	0.67	12	0.07	-47.00	1272.00	1450	20230627	-41.17	841	20240411	1.43	1148	-25.70	20240103	841	1.43	20240411	1450	-41.17	20230627	841	1.43	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
113	20240411	090850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	841	-16	5	-1.87	15595726	18215	46.29	857	858	841	1114	600	857	856.20	0.33	-908	867	862	853	848	839	864	850	28	257	100	580	1	1	27887050	235	-17.89	0.66	12	0.07	-47.00	1272.00	1450	20230627	-42.00	841	20240411	0.00	1148	-26.74	20240103	841	0.00	20240411	1450	-42.00	20230627	841	0.00	20240411	0.80	N	225430	100	27 억	92009	N	N	N	N
114	20240409	160836	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	3	2	0.35	31728503	37250	40.75	854	858	844	1110	598	854	851.77	0.33	-895	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	239	-18.23	0.67	12	0.13	-47.00	1272.00	1450	20230627	-40.90	844	20240409	1.54	1148	-25.35	20240103	844	1.54	20240409	1450	-40.90	20230627	844	1.54	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
115	20240409	150841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	855	1	2	0.12	30859771	36223	39.62	854	858	844	1110	598	854	851.94	0.33	-769	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.19	0.67	12	0.13	-47.00	1272.00	1450	20230627	-41.03	844	20240409	1.30	1148	-25.52	20240103	844	1.30	20240409	1450	-41.03	20230627	844	1.30	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
116	20240409	140846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	855	1	2	0.12	26844911	31500	34.46	854	856	844	1110	598	854	852.22	0.33	-711	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.19	0.67	12	0.11	-47.00	1272.00	1450	20230627	-41.03	844	20240409	1.30	1148	-25.52	20240103	844	1.30	20240409	1450	-41.03	20230627	844	1.30	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
117	20240409	130839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	853	-1	5	-0.12	24528914	28788	31.49	854	854	844	1110	598	854	852.05	0.33	15	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.15	0.67	12	0.10	-47.00	1272.00	1450	20230627	-41.17	844	20240409	1.07	1148	-25.70	20240103	844	1.07	20240409	1450	-41.17	20230627	844	1.07	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
118	20240409	120843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	854	0	3	0.00	19303692	22627	24.75	854	854	844	1110	598	854	853.13	0.33	69	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.17	0.67	12	0.08	-47.00	1272.00	1450	20230627	-41.10	844	20240409	1.18	1148	-25.61	20240103	844	1.18	20240409	1450	-41.10	20230627	844	1.18	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
119	20240409	110840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	846	-8	5	-0.94	18979611	22246	24.33	854	854	844	1110	598	854	853.17	0.33	341	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	236	-18.00	0.67	12	0.08	-47.00	1272.00	1450	20230627	-41.66	844	20240409	0.24	1148	-26.31	20240103	844	0.24	20240409	1450	-41.66	20230627	844	0.24	20240409	0.81	N	225430	100	27 억	92404	N	N	N	N
120	20240409	100834	57	100.00	KOSDAQ		화학	N	N	N	N	N	854	0	3	0.00	15605628	18279	20.00	854	854	852	1110	598	854	853.75	0.33	0	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.17	0.67	12	0.07	-47.00	1272.00	1450	20230627	-41.10	849	20240408	0.59	1148	-25.61	20240103	849	0.59	20240408	1450	-41.10	20230627	849	0.59	20240408	0.81	N	225430	100	27 억	92404	N	N	N	N
121	20240409	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	854	0	3	0.00	8394003	9830	10.75	854	854	853	1110	598	854	853.92	0.33	0	886	869	859	842	832	865	838	28	256	100	580	1	1	27887050	238	-18.17	0.67	12	0.04	-47.00	1272.00	1450	20230627	-41.10	849	20240408	0.59	1148	-25.61	20240103	849	0.59	20240408	1450	-41.10	20230627	849	0.59	20240408	0.81	N	225430	100	27 억	92404	N	N	N	N
122	20240408	160833	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	854	-22	5	-2.51	74242854	86388	118.85	876	876	849	1138	614	876	859.41	0.33	279	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	238	-18.17	0.67	12	0.31	-47.00	1272.00	1450	20230627	-41.10	849	20240408	0.59	1148	-25.61	20240103	849	0.59	20240408	1450	-41.10	20230627	849	0.59	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
123	20240408	150841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	860	-16	5	-1.83	70032543	81465	112.07	876	876	849	1138	614	876	859.66	0.33	263	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	240	-18.30	0.68	12	0.29	-47.00	1272.00	1450	20230627	-40.69	849	20240408	1.30	1148	-25.09	20240103	849	1.30	20240408	1450	-40.69	20230627	849	1.30	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
124	20240408	140839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	855	-21	5	-2.40	62103549	72214	99.35	876	876	849	1138	614	876	859.99	0.33	263	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	238	-18.19	0.67	12	0.26	-47.00	1272.00	1450	20230627	-41.03	849	20240408	0.71	1148	-25.52	20240103	849	0.71	20240408	1450	-41.03	20230627	849	0.71	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
125	20240408	130835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-17	5	-1.94	57433533	66756	91.84	876	876	849	1138	614	876	860.35	0.33	263	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	240	-18.28	0.68	12	0.24	-47.00	1272.00	1450	20230627	-40.76	849	20240408	1.18	1148	-25.17	20240103	849	1.18	20240408	1450	-40.76	20230627	849	1.18	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
126	20240408	120841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-17	5	-1.94	54827837	63719	87.66	876	876	849	1138	614	876	860.46	0.33	310	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	240	-18.28	0.68	12	0.23	-47.00	1272.00	1450	20230627	-40.76	849	20240408	1.18	1148	-25.17	20240103	849	1.18	20240408	1450	-40.76	20230627	849	1.18	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
127	20240408	110842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	-19	5	-2.17	48572573	56380	77.56	876	876	849	1138	614	876	861.52	0.33	548	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	239	-18.23	0.67	12	0.20	-47.00	1272.00	1450	20230627	-40.90	849	20240408	0.94	1148	-25.35	20240103	849	0.94	20240408	1450	-40.90	20230627	849	0.94	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
128	20240408	100832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	860	-16	5	-1.83	15150725	17392	23.93	876	876	860	1138	614	876	871.13	0.33	-422	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	240	-18.30	0.68	12	0.06	-47.00	1272.00	1450	20230627	-40.69	860	20240408	0.00	1148	-25.09	20240103	860	0.00	20240408	1450	-40.69	20230627	860	0.00	20240408	0.81	N	225430	100	27 억	92125	N	N	N	N
129	20240408	090840	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	0	3	0.00	7744457	8841	12.16	876	876	875	1138	614	876	875.97	0.33	-259	906	891	883	868	860	887	864	28	262	100	590	1	1	27887050	244	-18.64	0.69	12	0.03	-47.00	1272.00	1450	20230627	-39.59	873	20240314	0.34	1148	-23.69	20240103	873	0.34	20240314	1450	-39.59	20230627	873	0.34	20240314	0.81	N	225430	100	27 억	92125	N	N	N	N
130	20240405	160839	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	-22	5	-2.45	64307795	72688	86.73	897	898	875	1167	629	898	884.71	0.33	-366	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	244	-18.64	0.69	12	0.26	-47.00	1272.00	1450	20230627	-39.59	873	20240314	0.34	1148	-23.69	20240103	873	0.34	20240314	1450	-39.59	20230627	873	0.34	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
131	20240405	150833	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-15	5	-1.67	58796480	66398	79.22	897	898	875	1167	629	898	885.52	0.33	-300	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	246	-18.79	0.69	12	0.24	-47.00	1272.00	1450	20230627	-39.10	873	20240314	1.15	1148	-23.08	20240103	873	1.15	20240314	1450	-39.10	20230627	873	1.15	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
132	20240405	140833	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-15	5	-1.67	56968032	64326	76.75	897	898	875	1167	629	898	885.61	0.33	-300	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	246	-18.79	0.69	12	0.23	-47.00	1272.00	1450	20230627	-39.10	873	20240314	1.15	1148	-23.08	20240103	873	1.15	20240314	1450	-39.10	20230627	873	1.15	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
133	20240405	130831	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-15	5	-1.67	26959008	30436	36.32	897	897	879	1167	629	898	885.76	0.33	1322	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	246	-18.79	0.69	12	0.11	-47.00	1272.00	1450	20230627	-39.10	873	20240314	1.15	1148	-23.08	20240103	873	1.15	20240314	1450	-39.10	20230627	873	1.15	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
134	20240405	120832	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	-12	5	-1.34	25413822	28686	34.23	897	897	879	1167	629	898	885.93	0.33	1386	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	247	-18.85	0.70	12	0.10	-47.00	1272.00	1450	20230627	-38.90	873	20240314	1.49	1148	-22.82	20240103	873	1.49	20240314	1450	-38.90	20230627	873	1.49	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
135	20240405	110838	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	-12	5	-1.34	9450157	10564	12.60	897	897	881	1167	629	898	894.56	0.33	-449	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	247	-18.85	0.70	12	0.04	-47.00	1272.00	1450	20230627	-38.90	873	20240314	1.49	1148	-22.82	20240103	873	1.49	20240314	1450	-38.90	20230627	873	1.49	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
136	20240405	100725	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-4	5	-0.45	7806941	8713	10.40	897	897	890	1167	629	898	896.01	0.33	-525	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	249	-19.02	0.70	12	0.03	-47.00	1272.00	1450	20230627	-38.34	873	20240314	2.41	1148	-22.13	20240103	873	2.41	20240314	1450	-38.34	20230627	873	2.41	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
137	20240405	090822	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	-8	5	-0.89	6884790	7683	9.17	897	897	890	1167	629	898	896.11	0.33	-34	908	903	894	889	880	905	891	28	269	100	610	1	1	27887050	248	-18.94	0.70	12	0.03	-47.00	1272.00	1450	20230627	-38.62	873	20240314	1.95	1148	-22.47	20240103	873	1.95	20240314	1450	-38.62	20230627	873	1.95	20240314	0.81	N	225430	100	27 억	92491	N	N	N	N
138	20240404	160821	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	3	2	0.34	74583845	83630	160.93	890	899	885	1163	627	895	891.77	0.34	-1135	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	250	-19.11	0.71	12	0.30	-47.00	1272.00	1450	20230627	-38.07	873	20240314	2.86	1148	-21.78	20240103	873	2.86	20240314	1450	-38.07	20230627	873	2.86	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
139	20240404	150820	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	3	2	0.34	72801824	81645	157.11	890	899	885	1163	627	895	891.69	0.34	-989	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	250	-19.11	0.71	12	0.29	-47.00	1272.00	1450	20230627	-38.07	873	20240314	2.86	1148	-21.78	20240103	873	2.86	20240314	1450	-38.07	20230627	873	2.86	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
140	20240404	140823	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	-6	5	-0.67	68654050	77019	148.21	890	899	885	1163	627	895	891.39	0.34	76	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	248	-18.91	0.70	12	0.28	-47.00	1272.00	1450	20230627	-38.69	873	20240314	1.83	1148	-22.56	20240103	873	1.83	20240314	1450	-38.69	20230627	873	1.83	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
141	20240404	130813	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	-9	5	-1.01	68639817	77003	148.18	890	899	885	1163	627	895	891.39	0.34	81	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	247	-18.85	0.70	12	0.28	-47.00	1272.00	1450	20230627	-38.90	873	20240314	1.49	1148	-22.82	20240103	873	1.49	20240314	1450	-38.90	20230627	873	1.49	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
142	20240404	120820	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	-5	5	-0.56	45118877	50481	97.14	890	899	889	1163	627	895	893.78	0.34	909	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	248	-18.94	0.70	12	0.18	-47.00	1272.00	1450	20230627	-38.62	873	20240314	1.95	1148	-22.47	20240103	873	1.95	20240314	1450	-38.62	20230627	873	1.95	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
143	20240404	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	-2	5	-0.22	23896550	26711	51.40	890	899	889	1163	627	895	894.63	0.34	1346	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	249	-19.00	0.70	12	0.10	-47.00	1272.00	1450	20230627	-38.41	873	20240314	2.29	1148	-22.21	20240103	873	2.29	20240314	1450	-38.41	20230627	873	2.29	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
144	20240404	100821	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	2	2	0.22	19187506	21459	41.29	890	899	889	1163	627	895	894.15	0.34	1767	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	250	-19.09	0.71	12	0.08	-47.00	1272.00	1450	20230627	-38.14	873	20240314	2.75	1148	-21.86	20240103	873	2.75	20240314	1450	-38.14	20230627	873	2.75	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
145	20240404	090821	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	0	3	0.00	9428775	10543	20.29	890	895	890	1163	627	895	894.32	0.34	-146	916	905	898	887	880	902	884	28	268	100	600	1	1	27887050	250	-19.04	0.70	12	0.04	-47.00	1272.00	1450	20230627	-38.28	873	20240314	2.52	1148	-22.04	20240103	873	2.52	20240314	1450	-38.28	20230627	873	2.52	20240314	0.83	N	225430	100	27 억	93626	N	N	N	N
146	20240403	160819	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	-18	5	-1.97	46494651	51868	100.37	909	909	891	1186	640	913	896.40	0.35	-3034	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	250	-19.04	0.70	12	0.19	-47.00	1272.00	1450	20230627	-38.28	873	20240314	2.52	1148	-22.04	20240103	873	2.52	20240314	1450	-38.28	20230627	873	2.52	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
147	20240403	150818	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-13	5	-1.42	44200743	49314	95.43	909	909	891	1186	640	913	896.31	0.35	-2780	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	251	-19.15	0.71	12	0.18	-47.00	1272.00	1450	20230627	-37.93	873	20240314	3.09	1148	-21.60	20240103	873	3.09	20240314	1450	-37.93	20230627	873	3.09	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
148	20240403	140810	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-15	5	-1.64	40154573	44809	86.71	909	909	891	1186	640	913	896.13	0.35	-1955	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	250	-19.11	0.71	12	0.16	-47.00	1272.00	1450	20230627	-38.07	873	20240314	2.86	1148	-21.78	20240103	873	2.86	20240314	1450	-38.07	20230627	873	2.86	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
149	20240403	130812	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-14	5	-1.53	24570418	27391	53.00	909	909	891	1186	640	913	897.03	0.35	-1931	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	251	-19.13	0.71	12	0.10	-47.00	1272.00	1450	20230627	-38.00	873	20240314	2.98	1148	-21.69	20240103	873	2.98	20240314	1450	-38.00	20230627	873	2.98	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
150	20240403	120811	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-13	5	-1.42	23870890	26608	51.49	909	909	891	1186	640	913	897.13	0.35	-1914	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	251	-19.15	0.71	12	0.10	-47.00	1272.00	1450	20230627	-37.93	873	20240314	3.09	1148	-21.60	20240103	873	3.09	20240314	1450	-37.93	20230627	873	3.09	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
151	20240403	110815	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-14	5	-1.53	21642140	24129	46.69	909	909	891	1186	640	913	896.93	0.35	-1017	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	251	-19.13	0.71	12	0.09	-47.00	1272.00	1450	20230627	-38.00	873	20240314	2.98	1148	-21.69	20240103	873	2.98	20240314	1450	-38.00	20230627	873	2.98	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
152	20240403	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-13	5	-1.42	17451276	19437	37.61	909	909	891	1186	640	913	897.84	0.35	-961	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	251	-19.15	0.71	12	0.07	-47.00	1272.00	1450	20230627	-37.93	873	20240314	3.09	1148	-21.60	20240103	873	3.09	20240314	1450	-37.93	20230627	873	3.09	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
153	20240403	090815	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-10	5	-1.10	463625	511	0.99	909	909	903	1186	640	913	907.29	0.35	-194	935	924	913	902	891	918	896	28	273	100	620	1	1	27887050	252	-19.21	0.71	12	0.00	-47.00	1272.00	1450	20230627	-37.72	873	20240314	3.44	1148	-21.34	20240103	873	3.44	20240314	1450	-37.72	20230627	873	3.44	20240314	0.83	N	225430	100	27 억	96660	N	N	N	N
154	20240402	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	-11	5	-1.19	47101578	51677	82.52	915	924	902	1201	647	924	911.46	0.36	-3775	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	255	-19.43	0.72	12	0.19	-47.00	1272.00	1450	20230627	-37.03	873	20240314	4.58	1148	-20.47	20240103	873	4.58	20240314	1450	-37.03	20230627	873	4.58	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
155	20240402	150809	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-13	5	-1.41	43192469	47358	75.63	915	924	902	1201	647	924	912.04	0.36	-3738	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	254	-19.38	0.72	12	0.17	-47.00	1272.00	1450	20230627	-37.17	873	20240314	4.35	1148	-20.64	20240103	873	4.35	20240314	1450	-37.17	20230627	873	4.35	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
156	20240402	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	-7	5	-0.76	34117975	37348	59.64	915	924	902	1201	647	924	913.52	0.36	-3302	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	256	-19.51	0.72	12	0.13	-47.00	1272.00	1450	20230627	-36.76	873	20240314	5.04	1148	-20.12	20240103	873	5.04	20240314	1450	-36.76	20230627	873	5.04	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
157	20240402	130800	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	-5	5	-0.54	27451173	30062	48.01	915	924	902	1201	647	924	913.15	0.36	-3299	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	256	-19.55	0.72	12	0.11	-47.00	1272.00	1450	20230627	-36.62	873	20240314	5.27	1148	-19.95	20240103	873	5.27	20240314	1450	-36.62	20230627	873	5.27	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
158	20240402	120758	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-3	5	-0.32	26510069	29040	46.37	915	924	902	1201	647	924	912.88	0.36	-2793	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	257	-19.60	0.72	12	0.10	-47.00	1272.00	1450	20230627	-36.48	873	20240314	5.50	1148	-19.77	20240103	873	5.50	20240314	1450	-36.48	20230627	873	5.50	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
159	20240402	110801	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-2	5	-0.22	21432757	23487	37.51	915	924	902	1201	647	924	912.54	0.36	-2243	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	257	-19.62	0.72	12	0.08	-47.00	1272.00	1450	20230627	-36.41	873	20240314	5.61	1148	-19.69	20240103	873	5.61	20240314	1450	-36.41	20230627	873	5.61	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
160	20240402	100803	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-13	5	-1.41	12049043	13249	21.16	915	916	902	1201	647	924	909.43	0.36	-1095	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	254	-19.38	0.72	12	0.05	-47.00	1272.00	1450	20230627	-37.17	873	20240314	4.35	1148	-20.64	20240103	873	4.35	20240314	1450	-37.17	20230627	873	4.35	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
161	20240402	090801	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-9	5	-0.97	3511666	3838	6.13	915	915	913	1201	647	924	914.97	0.36	-527	988	956	918	886	848	937	867	28	277	100	620	1	1	27887050	255	-19.47	0.72	12	0.01	-47.00	1272.00	1450	20230627	-36.90	873	20240314	4.81	1148	-20.30	20240103	873	4.81	20240314	1450	-36.90	20230627	873	4.81	20240314	0.86	N	225430	100	27 억	100285	N	N	N	N
162	20240401	160800	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-29	5	-3.04	57298882	62502	124.77	950	950	880	1238	668	953	916.75	0.36	1268	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	258	-19.66	0.73	12	0.22	-47.00	1272.00	1450	20230627	-36.28	873	20240314	5.84	1148	-19.51	20240103	873	5.84	20240314	1450	-36.28	20230627	873	5.84	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
163	20240401	150802	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-33	5	-3.46	54432893	59394	118.57	950	950	880	1238	668	953	916.47	0.36	1268	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	257	-19.57	0.72	12	0.21	-47.00	1272.00	1450	20230627	-36.55	873	20240314	5.38	1148	-19.86	20240103	873	5.38	20240314	1450	-36.55	20230627	873	5.38	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
164	20240401	140757	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	-36	5	-3.78	52829767	57651	115.09	950	950	880	1238	668	953	916.37	0.36	1171	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	256	-19.51	0.72	12	0.21	-47.00	1272.00	1450	20230627	-36.76	873	20240314	5.04	1148	-20.12	20240103	873	5.04	20240314	1450	-36.76	20230627	873	5.04	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
165	20240401	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-30	5	-3.15	51815748	56550	112.89	950	950	880	1238	668	953	916.28	0.36	1185	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	257	-19.64	0.73	12	0.20	-47.00	1272.00	1450	20230627	-36.34	873	20240314	5.73	1148	-19.60	20240103	873	5.73	20240314	1450	-36.34	20230627	873	5.73	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
166	20240401	120802	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-35	5	-3.67	44099492	48156	96.14	950	950	880	1238	668	953	915.76	0.36	1176	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	256	-19.53	0.72	12	0.17	-47.00	1272.00	1450	20230627	-36.69	873	20240314	5.15	1148	-20.03	20240103	873	5.15	20240314	1450	-36.69	20230627	873	5.15	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
167	20240401	110800	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-31	5	-3.25	42564011	46484	92.80	950	950	880	1238	668	953	915.67	0.36	2189	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	257	-19.62	0.72	12	0.17	-47.00	1272.00	1450	20230627	-36.41	873	20240314	5.61	1148	-19.69	20240103	873	5.61	20240314	1450	-36.41	20230627	873	5.61	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
168	20240401	100757	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-26	5	-2.73	36782614	40195	80.24	950	950	880	1238	668	953	915.10	0.36	2935	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	259	-19.72	0.73	12	0.14	-47.00	1272.00	1450	20230627	-36.07	873	20240314	6.19	1148	-19.25	20240103	873	6.19	20240314	1450	-36.07	20230627	873	6.19	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N
169	20240401	090756	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-18	5	-1.89	2261244	2395	4.78	950	950	934	1238	668	953	944.15	0.36	-177	1003	978	951	926	899	990	938	28	285	100	640	1	1	27887050	261	-19.89	0.74	12	0.01	-47.00	1272.00	1450	20230627	-35.52	873	20240314	7.10	1148	-18.55	20240103	873	7.10	20240314	1450	-35.52	20230627	873	7.10	20240314	0.87	N	225430	100	27 억	99017	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History