KissMeData/080530/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-21	5	-1.13	501160326	274706	258.90	1853	1892	1800	2420	1305	1864	1824.35	1.02	-7676	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	751	-9.40	2.22	12	0.67	-196.00	829.00	3380	20240329	-45.47	1050	20231024	75.52	3380	-45.47	20240329	1326	38.99	20240102	3380	-45.47	20240329	1050	75.52	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
3	20240430	150712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-12	5	-0.64	495324898	271542	255.91	1853	1892	1800	2420	1305	1864	1824.12	1.02	-7389	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	755	-9.45	2.23	12	0.67	-196.00	829.00	3380	20240329	-45.21	1050	20231024	76.38	3380	-45.21	20240329	1326	39.67	20240102	3380	-45.21	20240329	1050	76.38	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
4	20240430	140712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-23	5	-1.23	392845799	216516	204.05	1853	1888	1800	2420	1305	1864	1814.40	1.02	10316	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	750	-9.39	2.22	12	0.53	-196.00	829.00	3380	20240329	-45.53	1050	20231024	75.33	3380	-45.53	20240329	1326	38.84	20240102	3380	-45.53	20240329	1050	75.33	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
5	20240430	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-54	5	-2.90	363964813	200700	189.15	1853	1888	1800	2420	1305	1864	1813.48	1.02	1421	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	737	-9.23	2.18	12	0.49	-196.00	829.00	3380	20240329	-46.45	1050	20231024	72.38	3380	-46.45	20240329	1326	36.50	20240102	3380	-46.45	20240329	1050	72.38	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
6	20240430	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-50	5	-2.68	293673431	161753	152.44	1853	1888	1800	2420	1305	1864	1815.57	1.02	-195	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	739	-9.26	2.19	12	0.40	-196.00	829.00	3380	20240329	-46.33	1050	20231024	72.76	3380	-46.33	20240329	1326	36.80	20240102	3380	-46.33	20240329	1050	72.76	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
7	20240430	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-47	5	-2.52	229541724	126351	119.08	1853	1888	1800	2420	1305	1864	1816.70	1.02	-3294	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	740	-9.27	2.19	12	0.31	-196.00	829.00	3380	20240329	-46.24	1050	20231024	73.05	3380	-46.24	20240329	1326	37.03	20240102	3380	-46.24	20240329	1050	73.05	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
8	20240430	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-52	5	-2.79	127273725	69640	65.63	1853	1888	1811	2420	1305	1864	1827.60	1.02	-4182	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	738	-9.24	2.19	12	0.17	-196.00	829.00	3380	20240329	-46.39	1050	20231024	72.57	3380	-46.39	20240329	1326	36.65	20240102	3380	-46.39	20240329	1050	72.57	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
9	20240430	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-29	5	-1.56	23180054	12558	11.84	1853	1888	1835	2420	1305	1864	1845.84	1.02	-409	1920	1891	1868	1839	1816	1906	1854	204	556	500	1150	1	1	40741730	748	-9.36	2.21	12	0.03	-196.00	829.00	3380	20240329	-45.71	1050	20231024	74.76	3380	-45.71	20240329	1326	38.39	20240102	3380	-45.71	20240329	1050	74.76	20231024	0.09	N	080530	500	203 억	417090	N	N	N	N
10	20240429	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	0	3	0.00	197621676	106005	66.30	1845	1897	1845	2420	1305	1864	1864.27	0.99	12630	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	759	-9.51	2.25	12	0.26	-196.00	829.00	3380	20240329	-44.85	1050	20231024	77.52	3380	-44.85	20240329	1326	40.57	20240102	3380	-44.85	20240329	1050	77.52	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
11	20240429	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1853	-11	5	-0.59	183017396	98149	61.39	1845	1897	1845	2420	1305	1864	1864.69	0.99	14544	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	755	-9.45	2.24	12	0.24	-196.00	829.00	3380	20240329	-45.18	1050	20231024	76.48	3380	-45.18	20240329	1326	39.74	20240102	3380	-45.18	20240329	1050	76.48	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
12	20240429	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	11	2	0.59	139747437	74838	46.81	1845	1897	1845	2420	1305	1864	1867.33	0.99	17174	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	764	-9.57	2.26	12	0.18	-196.00	829.00	3380	20240329	-44.53	1050	20231024	78.57	3380	-44.53	20240329	1326	41.40	20240102	3380	-44.53	20240329	1050	78.57	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
13	20240429	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	8	2	0.43	122614233	65661	41.07	1845	1897	1845	2420	1305	1864	1867.38	0.99	15495	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	763	-9.55	2.26	12	0.16	-196.00	829.00	3380	20240329	-44.62	1050	20231024	78.29	3380	-44.62	20240329	1326	41.18	20240102	3380	-44.62	20240329	1050	78.29	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
14	20240429	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	2	2	0.11	93479898	50037	31.30	1845	1897	1845	2420	1305	1864	1868.22	0.99	13725	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	760	-9.52	2.25	12	0.12	-196.00	829.00	3380	20240329	-44.79	1050	20231024	77.71	3380	-44.79	20240329	1326	40.72	20240102	3380	-44.79	20240329	1050	77.71	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
15	20240429	110646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	15	2	0.80	78458793	41997	26.27	1845	1897	1845	2420	1305	1864	1868.20	0.99	13749	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	766	-9.59	2.27	12	0.10	-196.00	829.00	3380	20240329	-44.41	1050	20231024	78.95	3380	-44.41	20240329	1326	41.70	20240102	3380	-44.41	20240329	1050	78.95	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
16	20240429	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	28	2	1.50	70886997	37979	23.75	1845	1897	1845	2420	1305	1864	1866.48	0.99	14724	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	771	-9.65	2.28	12	0.09	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
17	20240429	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	25	2	1.34	24535334	13197	8.25	1845	1897	1845	2420	1305	1864	1859.16	0.99	5981	1916	1889	1849	1822	1782	1870	1803	204	556	500	1150	1	1	40741730	770	-9.64	2.28	12	0.03	-196.00	829.00	3380	20240329	-44.11	1050	20231024	79.90	3380	-44.11	20240329	1326	42.46	20240102	3380	-44.11	20240329	1050	79.90	20231024	0.09	N	080530	500	203 억	404484	N	N	N	N
18	20240426	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-2	5	-0.11	293352434	159545	81.51	1866	1876	1809	2425	1307	1866	1838.67	1.00	-2820	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	759	-9.51	2.25	12	0.39	-196.00	829.00	3380	20240329	-44.85	1050	20231024	77.52	3380	-44.85	20240329	1326	40.57	20240102	3380	-44.85	20240329	1050	77.52	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
19	20240426	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1853	-13	5	-0.70	280964476	152873	78.10	1866	1876	1809	2425	1307	1866	1837.89	1.00	-3340	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	755	-9.45	2.24	12	0.38	-196.00	829.00	3380	20240329	-45.18	1050	20231024	76.48	3380	-45.18	20240329	1326	39.74	20240102	3380	-45.18	20240329	1050	76.48	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
20	20240426	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-21	5	-1.13	251593383	137016	70.00	1866	1876	1809	2425	1307	1866	1836.23	1.00	-3810	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	752	-9.41	2.23	12	0.34	-196.00	829.00	3380	20240329	-45.41	1050	20231024	75.71	3380	-45.41	20240329	1326	39.14	20240102	3380	-45.41	20240329	1050	75.71	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
21	20240426	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-46	5	-2.47	183547520	99851	51.01	1866	1876	1809	2425	1307	1866	1838.21	1.00	941	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	741	-9.29	2.20	12	0.25	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
22	20240426	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-44	5	-2.36	150037068	81459	41.62	1866	1876	1822	2425	1307	1866	1841.87	1.00	6058	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	742	-9.30	2.20	12	0.20	-196.00	829.00	3380	20240329	-46.09	1050	20231024	73.52	3380	-46.09	20240329	1326	37.41	20240102	3380	-46.09	20240329	1050	73.52	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
23	20240426	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	-35	5	-1.88	118541486	64238	32.82	1866	1876	1831	2425	1307	1866	1845.35	1.00	13004	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	746	-9.34	2.21	12	0.16	-196.00	829.00	3380	20240329	-45.83	1050	20231024	74.38	3380	-45.83	20240329	1326	38.08	20240102	3380	-45.83	20240329	1050	74.38	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
24	20240426	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1844	-22	5	-1.18	101131824	54773	27.98	1866	1876	1833	2425	1307	1866	1846.38	1.00	10540	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	751	-9.41	2.22	12	0.13	-196.00	829.00	3380	20240329	-45.44	1050	20231024	75.62	3380	-45.44	20240329	1326	39.06	20240102	3380	-45.44	20240329	1050	75.62	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
25	20240426	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	-18	5	-0.96	2464352	1323	0.68	1866	1876	1848	2425	1307	1866	1862.70	1.00	-581	1918	1892	1840	1814	1762	1905	1827	204	559	500	1150	1	1	40741730	753	-9.43	2.23	12	0.00	-196.00	829.00	3380	20240329	-45.33	1050	20231024	76.00	3380	-45.33	20240329	1326	39.37	20240102	3380	-45.33	20240329	1050	76.00	20231024	0.09	N	080530	500	203 억	407127	N	N	N	N
26	20240425	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	51	2	2.81	354011072	195351	146.55	1860	1866	1788	2355	1271	1815	1811.97	1.01	1174	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	760	-9.52	2.25	12	0.48	-196.00	829.00	3380	20240329	-44.79	1050	20231024	77.71	3380	-44.79	20240329	1326	40.72	20240102	3380	-44.79	20240329	1050	77.71	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
27	20240425	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	11	2	0.61	304118405	168451	126.37	1860	1860	1788	2355	1271	1815	1805.38	1.01	-6481	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	744	-9.32	2.20	12	0.41	-196.00	829.00	3380	20240329	-45.98	1050	20231024	73.90	3380	-45.98	20240329	1326	37.71	20240102	3380	-45.98	20240329	1050	73.90	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
28	20240425	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-13	5	-0.72	269869162	149687	112.29	1860	1860	1788	2355	1271	1815	1802.89	1.01	-11834	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	734	-9.19	2.17	12	0.37	-196.00	829.00	3380	20240329	-46.69	1050	20231024	71.62	3380	-46.69	20240329	1326	35.90	20240102	3380	-46.69	20240329	1050	71.62	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
29	20240425	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-17	5	-0.94	242285842	134332	100.77	1860	1860	1788	2355	1271	1815	1803.63	1.01	-8750	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	733	-9.17	2.17	12	0.33	-196.00	829.00	3380	20240329	-46.80	1050	20231024	71.24	3380	-46.80	20240329	1326	35.60	20240102	3380	-46.80	20240329	1050	71.24	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
30	20240425	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-11	5	-0.61	221796343	122920	92.21	1860	1860	1788	2355	1271	1815	1804.40	1.01	-5920	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	735	-9.20	2.18	12	0.30	-196.00	829.00	3380	20240329	-46.63	1050	20231024	71.81	3380	-46.63	20240329	1326	36.05	20240102	3380	-46.63	20240329	1050	71.81	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
31	20240425	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-17	5	-0.94	212829752	117930	88.47	1860	1860	1788	2355	1271	1815	1804.71	1.01	-4986	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	733	-9.17	2.17	12	0.29	-196.00	829.00	3380	20240329	-46.80	1050	20231024	71.24	3380	-46.80	20240329	1326	35.60	20240102	3380	-46.80	20240329	1050	71.24	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
32	20240425	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	11	2	0.61	45122015	24939	18.71	1860	1860	1788	2355	1271	1815	1809.30	1.01	-9481	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	744	-9.32	2.20	12	0.06	-196.00	829.00	3380	20240329	-45.98	1050	20231024	73.90	3380	-45.98	20240329	1326	37.71	20240102	3380	-45.98	20240329	1050	73.90	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
33	20240425	090705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-16	5	-0.88	11375665	6201	4.65	1860	1860	1799	2355	1271	1815	1834.49	1.01	-3960	1902	1858	1831	1787	1760	1845	1774	204	540	500	1120	1	1	40741730	733	-9.18	2.17	12	0.02	-196.00	829.00	3380	20240329	-46.78	1050	20231024	71.33	3380	-46.78	20240329	1326	35.67	20240102	3380	-46.78	20240329	1050	71.33	20231024	0.09	N	080530	500	203 억	410420	N	N	N	N
34	20240424	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	8	2	0.44	240475199	131115	59.33	1835	1875	1804	2345	1265	1807	1834.08	0.96	20604	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	739	-9.26	2.19	12	0.32	-196.00	829.00	3380	20240329	-46.30	1050	20231024	72.86	3380	-46.30	20240329	1326	36.88	20240102	3380	-46.30	20240329	1050	72.86	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
35	20240424	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	19	2	1.05	235528355	128398	58.10	1835	1875	1804	2345	1265	1807	1834.36	0.96	22808	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	744	-9.32	2.20	12	0.32	-196.00	829.00	3380	20240329	-45.98	1050	20231024	73.90	3380	-45.98	20240329	1326	37.71	20240102	3380	-45.98	20240329	1050	73.90	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
36	20240424	140659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	25	2	1.38	184827045	100465	45.46	1835	1875	1813	2345	1265	1807	1839.72	0.96	27272	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	746	-9.35	2.21	12	0.25	-196.00	829.00	3380	20240329	-45.80	1050	20231024	74.48	3380	-45.80	20240329	1326	38.16	20240102	3380	-45.80	20240329	1050	74.48	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
37	20240424	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	40	2	2.21	127255549	68974	31.21	1835	1875	1813	2345	1265	1807	1844.98	0.96	22682	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	752	-9.42	2.23	12	0.17	-196.00	829.00	3380	20240329	-45.36	1050	20231024	75.90	3380	-45.36	20240329	1326	39.29	20240102	3380	-45.36	20240329	1050	75.90	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
38	20240424	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	26	2	1.44	113074035	61263	27.72	1835	1875	1813	2345	1265	1807	1845.71	0.96	21066	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	747	-9.35	2.21	12	0.15	-196.00	829.00	3380	20240329	-45.77	1050	20231024	74.57	3380	-45.77	20240329	1326	38.24	20240102	3380	-45.77	20240329	1050	74.57	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
39	20240424	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	40	2	2.21	72229539	39081	17.69	1835	1875	1813	2345	1265	1807	1848.20	0.96	18195	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	752	-9.42	2.23	12	0.10	-196.00	829.00	3380	20240329	-45.36	1050	20231024	75.90	3380	-45.36	20240329	1326	39.29	20240102	3380	-45.36	20240329	1050	75.90	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
40	20240424	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	47	2	2.60	39017709	21110	9.55	1835	1875	1813	2345	1265	1807	1848.30	0.96	10335	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	755	-9.46	2.24	12	0.05	-196.00	829.00	3380	20240329	-45.15	1050	20231024	76.57	3380	-45.15	20240329	1326	39.82	20240102	3380	-45.15	20240329	1050	76.57	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
41	20240424	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	43	2	2.38	4065003	2212	1.00	1835	1855	1813	2345	1265	1807	1837.70	0.96	525	1924	1865	1836	1777	1748	1851	1763	204	538	500	1120	1	1	40741730	754	-9.44	2.23	12	0.01	-196.00	829.00	3380	20240329	-45.27	1050	20231024	76.19	3380	-45.27	20240329	1326	39.52	20240102	3380	-45.27	20240329	1050	76.19	20231024	0.10	N	080530	500	203 억	392958	N	N	N	N
42	20240423	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-50	5	-2.69	409165803	220754	106.92	1861	1895	1807	2410	1300	1857	1853.53	1.03	40737	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	622	-9.22	2.18	12	0.64	-196.00	829.00	3380	20240329	-46.54	1050	20231024	72.10	3380	-46.54	20240329	1326	36.27	20240102	3380	-46.54	20240329	1050	72.10	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
43	20240423	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-12	5	-0.65	337083934	181269	87.79	1861	1895	1821	2410	1300	1857	1859.58	1.03	37207	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	635	-9.41	2.23	12	0.53	-196.00	829.00	3380	20240329	-45.41	1050	20231024	75.71	3380	-45.41	20240329	1326	39.14	20240102	3380	-45.41	20240329	1050	75.71	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
44	20240423	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	-7	5	-0.38	248354277	132870	64.35	1861	1895	1840	2410	1300	1857	1869.15	1.03	10935	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	637	-9.44	2.23	12	0.39	-196.00	829.00	3380	20240329	-45.27	1050	20231024	76.19	3380	-45.27	20240329	1326	39.52	20240102	3380	-45.27	20240329	1050	76.19	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
45	20240423	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	0	3	0.00	186933921	99660	48.27	1861	1895	1856	2410	1300	1857	1875.72	1.03	18395	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	639	-9.47	2.24	12	0.29	-196.00	829.00	3380	20240329	-45.06	1050	20231024	76.86	3380	-45.06	20240329	1326	40.05	20240102	3380	-45.06	20240329	1050	76.86	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
46	20240423	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	6	2	0.32	149531689	79598	38.55	1861	1895	1857	2410	1300	1857	1878.59	1.03	19652	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	641	-9.51	2.25	12	0.23	-196.00	829.00	3380	20240329	-44.88	1050	20231024	77.43	3380	-44.88	20240329	1326	40.50	20240102	3380	-44.88	20240329	1050	77.43	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
47	20240423	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	24	2	1.29	141677677	75390	36.51	1861	1895	1857	2410	1300	1857	1879.26	1.03	19926	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	647	-9.60	2.27	12	0.22	-196.00	829.00	3380	20240329	-44.35	1050	20231024	79.14	3380	-44.35	20240329	1326	41.86	20240102	3380	-44.35	20240329	1050	79.14	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
48	20240423	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	29	2	1.56	109337208	58179	28.18	1861	1895	1857	2410	1300	1857	1879.32	1.03	28215	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	649	-9.62	2.28	12	0.17	-196.00	829.00	3380	20240329	-44.20	1050	20231024	79.62	3380	-44.20	20240329	1326	42.23	20240102	3380	-44.20	20240329	1050	79.62	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
49	20240423	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	21	2	1.13	5479873	2940	1.42	1861	1879	1861	2410	1300	1857	1863.90	1.03	-325	2041	1949	1903	1811	1765	1926	1788	172	553	500	1150	1	1	34412982	646	-9.58	2.27	12	0.01	-196.00	829.00	3380	20240329	-44.44	1050	20231024	78.86	3380	-44.44	20240329	1326	41.63	20240102	3380	-44.44	20240329	1050	78.86	20231024	0.10	N	080530	500	172 억	354757	N	N	N	N
50	20240422	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-71	5	-3.68	393903815	206294	59.04	1928	1995	1857	2505	1350	1928	1909.42	1.06	-14075	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	639	-9.47	2.24	12	0.60	-196.00	829.00	3380	20240329	-45.06	1050	20231024	76.86	3380	-45.06	20240329	1326	40.05	20240102	3380	-45.06	20240329	1050	76.86	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
51	20240422	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-29	5	-1.50	321444853	167562	47.95	1928	1995	1875	2505	1350	1928	1918.36	1.06	-17313	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	654	-9.69	2.29	12	0.49	-196.00	829.00	3380	20240329	-43.82	1050	20231024	80.86	3380	-43.82	20240329	1326	43.21	20240102	3380	-43.82	20240329	1050	80.86	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
52	20240422	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-29	5	-1.50	241860962	125442	35.90	1928	1995	1875	2505	1350	1928	1928.07	1.06	-16127	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	654	-9.69	2.29	12	0.36	-196.00	829.00	3380	20240329	-43.82	1050	20231024	80.86	3380	-43.82	20240329	1326	43.21	20240102	3380	-43.82	20240329	1050	80.86	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
53	20240422	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-28	5	-1.45	235341980	122010	34.92	1928	1995	1875	2505	1350	1928	1928.87	1.06	-13467	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	654	-9.69	2.29	12	0.35	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
54	20240422	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	-6	5	-0.31	194703863	100701	28.82	1928	1995	1875	2505	1350	1928	1933.49	1.06	-9684	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	661	-9.81	2.32	12	0.29	-196.00	829.00	3380	20240329	-43.14	1050	20231024	83.05	3380	-43.14	20240329	1326	44.95	20240102	3380	-43.14	20240329	1050	83.05	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
55	20240422	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-1	5	-0.05	125741897	64384	18.43	1928	1995	1914	2505	1350	1928	1953.02	1.06	-6599	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	663	-9.83	2.32	12	0.19	-196.00	829.00	3380	20240329	-42.99	1050	20231024	83.52	3380	-42.99	20240329	1326	45.32	20240102	3380	-42.99	20240329	1050	83.52	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
56	20240422	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	24	2	1.24	45992530	23355	6.68	1928	1995	1928	2505	1350	1928	1969.39	1.06	-7667	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	672	-9.96	2.35	12	0.07	-196.00	829.00	3380	20240329	-42.25	1050	20231024	85.90	3380	-42.25	20240329	1326	47.21	20240102	3380	-42.25	20240329	1050	85.90	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
57	20240422	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	10	2	0.52	7471330	3846	1.10	1928	1957	1928	2505	1350	1928	1942.86	1.06	-2221	2056	1992	1956	1892	1856	1974	1874	172	577	500	1190	1	1	34412982	667	-9.89	2.34	12	0.01	-196.00	829.00	3380	20240329	-42.66	1050	20231024	84.57	3380	-42.66	20240329	1326	46.15	20240102	3380	-42.66	20240329	1050	84.57	20231024	0.10	N	080530	500	172 억	365107	N	N	N	N
58	20240419	160623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	-102	5	-5.02	678244238	347025	132.15	2005	2020	1920	2635	1425	2030	1954.52	1.03	11019	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	663	-9.84	2.33	12	1.01	-196.00	829.00	3380	20240329	-42.96	1050	20231024	83.62	3380	-42.96	20240329	1326	45.40	20240102	3380	-42.96	20240329	1050	83.62	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
59	20240419	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-103	5	-5.07	639912245	327144	124.57	2005	2020	1927	2635	1425	2030	1956.05	1.03	18062	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	663	-9.83	2.32	12	0.95	-196.00	829.00	3380	20240329	-42.99	1050	20231024	83.52	3380	-42.99	20240329	1326	45.32	20240102	3380	-42.99	20240329	1050	83.52	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
60	20240419	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	-63	5	-3.10	572105816	292148	111.25	2005	2020	1933	2635	1425	2030	1958.26	1.03	31896	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	677	-10.04	2.37	12	0.85	-196.00	829.00	3380	20240329	-41.80	1050	20231024	87.33	3380	-41.80	20240329	1326	48.34	20240102	3380	-41.80	20240329	1050	87.33	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
61	20240419	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-71	5	-3.50	512169382	261624	99.62	2005	2020	1933	2635	1425	2030	1957.64	1.03	36415	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	674	-9.99	2.36	12	0.76	-196.00	829.00	3380	20240329	-42.04	1050	20231024	86.57	3380	-42.04	20240329	1326	47.74	20240102	3380	-42.04	20240329	1050	86.57	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
62	20240419	120620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-85	5	-4.19	390092183	198861	75.73	2005	2020	1933	2635	1425	2030	1961.62	1.03	3944	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	669	-9.92	2.35	12	0.58	-196.00	829.00	3380	20240329	-42.46	1050	20231024	85.24	3380	-42.46	20240329	1326	46.68	20240102	3380	-42.46	20240329	1050	85.24	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
63	20240419	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	-89	5	-4.38	278095274	141216	53.77	2005	2020	1935	2635	1425	2030	1969.27	1.03	-23447	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	668	-9.90	2.34	12	0.41	-196.00	829.00	3380	20240329	-42.57	1050	20231024	84.86	3380	-42.57	20240329	1326	46.38	20240102	3380	-42.57	20240329	1050	84.86	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
64	20240419	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-48	5	-2.36	103172667	51963	19.79	2005	2020	1972	2635	1425	2030	1985.46	1.03	-15481	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	1	1	34412982	682	-10.11	2.39	12	0.15	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
65	20240419	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-15	5	-0.74	12081755	6023	2.29	2005	2020	2000	2635	1425	2030	2005.75	1.03	102	2136	2082	2046	1992	1956	2065	1975	172	605	500	1250	5	1	34412982	693	-10.28	2.43	12	0.02	-196.00	829.00	3380	20240329	-40.38	1050	20231024	91.90	3380	-40.38	20240329	1326	51.96	20240102	3380	-40.38	20240329	1050	91.90	20231024	0.11	N	080530	500	172 억	354768	N	N	N	N
66	20240418	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-65	5	-3.10	533353650	261825	100.49	2075	2100	2010	2720	1470	2095	2037.06	1.26	-68006	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	677	-10.36	2.45	12	0.78	-196.00	829.00	3380	20240329	-39.94	1050	20231024	93.33	3380	-39.94	20240329	1326	53.09	20240102	3380	-39.94	20240329	1050	93.33	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
67	20240418	150619	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-65	5	-3.10	512344410	251456	96.51	2075	2100	2010	2720	1470	2095	2037.51	1.26	-66564	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	677	-10.36	2.45	12	0.75	-196.00	829.00	3380	20240329	-39.94	1050	20231024	93.33	3380	-39.94	20240329	1326	53.09	20240102	3380	-39.94	20240329	1050	93.33	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
68	20240418	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-60	5	-2.86	463214985	227211	87.21	2075	2100	2010	2720	1470	2095	2038.70	1.26	-58316	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	679	-10.38	2.45	12	0.68	-196.00	829.00	3380	20240329	-39.79	1050	20231024	93.81	3380	-39.79	20240329	1326	53.47	20240102	3380	-39.79	20240329	1050	93.81	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
69	20240418	130620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-45	5	-2.15	412533435	202282	77.64	2075	2100	2010	2720	1470	2095	2039.40	1.26	-50618	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	684	-10.46	2.47	12	0.61	-196.00	829.00	3380	20240329	-39.35	1050	20231024	95.24	3380	-39.35	20240329	1326	54.60	20240102	3380	-39.35	20240329	1050	95.24	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
70	20240418	120618	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-60	5	-2.86	370924935	181824	69.79	2075	2100	2010	2720	1470	2095	2040.02	1.26	-46814	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	679	-10.38	2.45	12	0.55	-196.00	829.00	3380	20240329	-39.79	1050	20231024	93.81	3380	-39.79	20240329	1326	53.47	20240102	3380	-39.79	20240329	1050	93.81	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
71	20240418	110620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-50	5	-2.39	238726835	116559	44.74	2075	2100	2030	2720	1470	2095	2048.12	1.26	-2921	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	682	-10.43	2.47	12	0.35	-196.00	829.00	3380	20240329	-39.50	1050	20231024	94.76	3380	-39.50	20240329	1326	54.22	20240102	3380	-39.50	20240329	1050	94.76	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
72	20240418	100621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-50	5	-2.39	164462585	80243	30.80	2075	2100	2030	2720	1470	2095	2049.56	1.26	15419	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	682	-10.43	2.47	12	0.24	-196.00	829.00	3380	20240329	-39.50	1050	20231024	94.76	3380	-39.50	20240329	1326	54.22	20240102	3380	-39.50	20240329	1050	94.76	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
73	20240418	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-45	5	-2.15	17672475	8630	3.31	2075	2085	2030	2720	1470	2095	2047.80	1.26	3	2238	2166	2113	2041	1988	2140	2015	167	625	500	1290	5	1	33354465	684	-10.46	2.47	12	0.03	-196.00	829.00	3380	20240329	-39.35	1050	20231024	95.24	3380	-39.35	20240329	1326	54.60	20240102	3380	-39.35	20240329	1050	95.24	20231024	0.15	N	080530	500	166 억	421106	N	N	N	N
74	20240417	160614	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-35	5	-1.64	547478680	259871	66.85	2185	2185	2060	2765	1495	2130	2106.73	1.55	-96146	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	699	-10.69	2.53	12	0.78	-196.00	829.00	3380	20240329	-38.02	1050	20231024	99.52	3380	-38.02	20240329	1326	57.99	20240102	3380	-38.02	20240329	1050	99.52	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
75	20240417	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-65	5	-3.05	538704020	255655	65.77	2185	2185	2060	2765	1495	2130	2107.15	1.55	-97300	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	689	-10.54	2.49	12	0.77	-196.00	829.00	3380	20240329	-38.91	1050	20231024	96.67	3380	-38.91	20240329	1326	55.73	20240102	3380	-38.91	20240329	1050	96.67	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
76	20240417	140620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-40	5	-1.88	380668350	180249	46.37	2185	2185	2080	2765	1495	2130	2111.90	1.55	-55968	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	697	-10.66	2.52	12	0.54	-196.00	829.00	3380	20240329	-38.17	1050	20231024	99.05	3380	-38.17	20240329	1326	57.62	20240102	3380	-38.17	20240329	1050	99.05	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
77	20240417	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-5	5	-0.23	215708420	101555	26.12	2185	2185	2090	2765	1495	2130	2124.06	1.55	-44655	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	709	-10.84	2.56	12	0.30	-196.00	829.00	3380	20240329	-37.13	1050	20231024	102.38	3380	-37.13	20240329	1326	60.26	20240102	3380	-37.13	20240329	1050	102.38	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
78	20240417	120623	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-10	5	-0.47	198045905	93221	23.98	2185	2185	2090	2765	1495	2130	2124.48	1.55	-38909	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	707	-10.82	2.56	12	0.28	-196.00	829.00	3380	20240329	-37.28	1050	20231024	101.90	3380	-37.28	20240329	1326	59.88	20240102	3380	-37.28	20240329	1050	101.90	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
79	20240417	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-25	5	-1.17	186217720	87611	22.54	2185	2185	2090	2765	1495	2130	2125.51	1.55	-38897	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	702	-10.74	2.54	12	0.26	-196.00	829.00	3380	20240329	-37.72	1050	20231024	100.48	3380	-37.72	20240329	1326	58.75	20240102	3380	-37.72	20240329	1050	100.48	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
80	20240417	100620	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	5	2	0.23	97100810	45349	11.67	2185	2185	2130	2765	1495	2130	2141.19	1.55	-21595	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	712	-10.89	2.58	12	0.14	-196.00	829.00	3380	20240329	-36.83	1050	20231024	103.33	3380	-36.83	20240329	1326	61.01	20240102	3380	-36.83	20240329	1050	103.33	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
81	20240417	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	15	2	0.70	58475215	27285	7.02	2185	2185	2130	2765	1495	2130	2143.13	1.55	-21251	2366	2247	2181	2062	1996	2215	2030	167	635	500	1320	5	1	33354465	715	-10.94	2.59	12	0.08	-196.00	829.00	3380	20240329	-36.54	1050	20231024	104.29	3380	-36.54	20240329	1326	61.76	20240102	3380	-36.54	20240329	1050	104.29	20231024	0.15	N	080530	500	166 억	516746	N	N	N	N
82	20240416	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	-200	5	-8.58	846698130	388214	53.61	2230	2300	2115	3025	1635	2330	2181.11	2.06	-172651	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	710	-10.87	2.57	12	1.16	-196.00	829.00	3380	20240329	-36.98	1050	20231024	102.86	3380	-36.98	20240329	1326	60.63	20240102	3380	-36.98	20240329	1050	102.86	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
83	20240416	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-160	5	-6.87	785903770	359778	49.68	2230	2300	2115	3025	1635	2330	2184.40	2.06	-158030	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	724	-11.07	2.62	12	1.08	-196.00	829.00	3380	20240329	-35.80	1050	20231024	106.67	3380	-35.80	20240329	1326	63.65	20240102	3380	-35.80	20240329	1050	106.67	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
84	20240416	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	2140	-190	5	-8.15	738370610	337640	46.62	2230	2300	2115	3025	1635	2330	2186.84	2.06	-145074	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	714	-10.92	2.58	12	1.01	-196.00	829.00	3380	20240329	-36.69	1050	20231024	103.81	3380	-36.69	20240329	1326	61.39	20240102	3380	-36.69	20240329	1050	103.81	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
85	20240416	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-170	5	-7.30	684803230	312695	43.18	2230	2300	2115	3025	1635	2330	2189.98	2.06	-129562	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	720	-11.02	2.61	12	0.94	-196.00	829.00	3380	20240329	-36.09	1050	20231024	105.71	3380	-36.09	20240329	1326	62.90	20240102	3380	-36.09	20240329	1050	105.71	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
86	20240416	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-180	5	-7.73	594631235	270526	37.36	2230	2300	2135	3025	1635	2330	2198.03	2.06	-117453	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	717	-10.97	2.59	12	0.81	-196.00	829.00	3380	20240329	-36.39	1050	20231024	104.76	3380	-36.39	20240329	1326	62.14	20240102	3380	-36.39	20240329	1050	104.76	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
87	20240416	110618	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-165	5	-7.08	489914505	221917	30.64	2230	2300	2160	3025	1635	2330	2207.62	2.06	-84312	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	722	-11.05	2.61	12	0.67	-196.00	829.00	3380	20240329	-35.95	1050	20231024	106.19	3380	-35.95	20240329	1326	63.27	20240102	3380	-35.95	20240329	1050	106.19	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
88	20240416	100611	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-145	5	-6.22	384190220	173336	23.93	2230	2300	2170	3025	1635	2330	2216.42	2.06	-62768	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	729	-11.15	2.64	12	0.52	-196.00	829.00	3380	20240329	-35.36	1050	20231024	108.10	3380	-35.36	20240329	1326	64.78	20240102	3380	-35.36	20240329	1050	108.10	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
89	20240416	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-60	5	-2.58	75650745	33735	4.66	2230	2300	2230	3025	1635	2330	2242.39	2.06	8801	2593	2461	2248	2116	1903	2527	2182	167	695	500	1440	5	1	33354465	757	-11.58	2.74	12	0.10	-196.00	829.00	3380	20240329	-32.84	1050	20231024	116.19	3380	-32.84	20240329	1326	71.19	20240102	3380	-32.84	20240329	1050	116.19	20231024	0.16	N	080530	500	166 억	687518	N	N	N	N
90	20240415	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	120	2	5.43	1571461850	712569	160.55	2190	2380	2035	2870	1550	2210	2205.31	1.82	111206	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	747	-11.89	2.81	12	2.22	-196.00	829.00	3380	20240329	-31.07	1050	20231024	121.90	3380	-31.07	20240329	1326	75.72	20240102	3380	-31.07	20240329	1050	121.90	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
91	20240415	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	80	2	3.62	1531231130	695205	156.63	2190	2380	2035	2870	1550	2210	2202.56	1.82	102656	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	734	-11.68	2.76	12	2.17	-196.00	829.00	3380	20240329	-32.25	1050	20231024	118.10	3380	-32.25	20240329	1326	72.70	20240102	3380	-32.25	20240329	1050	118.10	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
92	20240415	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	90	2	4.07	1473290685	669931	150.94	2190	2380	2035	2870	1550	2210	2199.17	1.82	94397	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	737	-11.73	2.77	12	2.09	-196.00	829.00	3380	20240329	-31.95	1050	20231024	119.05	3380	-31.95	20240329	1326	73.45	20240102	3380	-31.95	20240329	1050	119.05	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
93	20240415	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	130	2	5.88	1226887625	563490	126.96	2190	2380	2035	2870	1550	2210	2177.30	1.82	65576	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	750	-11.94	2.82	12	1.76	-196.00	829.00	3380	20240329	-30.77	1050	20231024	122.86	3380	-30.77	20240329	1326	76.47	20240102	3380	-30.77	20240329	1050	122.86	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
94	20240415	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-30	5	-1.36	691922520	329999	74.35	2190	2210	2035	2870	1550	2210	2096.74	1.82	-3389	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	698	-11.12	2.63	12	1.03	-196.00	829.00	3380	20240329	-35.50	1050	20231024	107.62	3380	-35.50	20240329	1326	64.40	20240102	3380	-35.50	20240329	1050	107.62	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
95	20240415	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-140	5	-6.33	513869375	246760	55.60	2190	2190	2035	2870	1550	2210	2082.47	1.82	-29817	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	663	-10.56	2.50	12	0.77	-196.00	829.00	3380	20240329	-38.76	1050	20231024	97.14	3380	-38.76	20240329	1326	56.11	20240102	3380	-38.76	20240329	1050	97.14	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
96	20240415	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-145	5	-6.56	348174080	167289	37.69	2190	2190	2035	2870	1550	2210	2081.27	1.82	-14712	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	662	-10.54	2.49	12	0.52	-196.00	829.00	3380	20240329	-38.91	1050	20231024	96.67	3380	-38.91	20240329	1326	55.73	20240102	3380	-38.91	20240329	1050	96.67	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
97	20240415	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-140	5	-6.33	60145175	28087	6.33	2190	2190	2035	2870	1550	2210	2141.39	1.82	-4652	2326	2267	2201	2142	2076	2297	2172	160	660	500	1370	5	1	32040837	663	-10.56	2.50	12	0.09	-196.00	829.00	3380	20240329	-38.76	1050	20231024	97.14	3380	-38.76	20240329	1326	56.11	20240102	3380	-38.76	20240329	1050	97.14	20231024	0.16	N	080530	500	160 억	583901	N	N	N	N
98	20240412	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	0	3	0.00	964516425	443102	35.71	2200	2260	2135	2870	1550	2210	2176.74	1.85	-8746	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	708	-11.28	2.67	12	1.38	-196.00	829.00	3380	20240329	-34.62	1050	20231024	110.48	3380	-34.62	20240329	1326	66.67	20240102	3380	-34.62	20240329	1050	110.48	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
99	20240412	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-40	5	-1.81	876155410	402349	32.43	2200	2260	2135	2870	1550	2210	2177.60	1.85	-5567	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	695	-11.07	2.62	12	1.26	-196.00	829.00	3380	20240329	-35.80	1050	20231024	106.67	3380	-35.80	20240329	1326	63.65	20240102	3380	-35.80	20240329	1050	106.67	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
100	20240412	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-35	5	-1.58	720820795	330633	26.65	2200	2260	2135	2870	1550	2210	2180.12	1.85	6323	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	697	-11.10	2.62	12	1.03	-196.00	829.00	3380	20240329	-35.65	1050	20231024	107.14	3380	-35.65	20240329	1326	64.03	20240102	3380	-35.65	20240329	1050	107.14	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
101	20240412	130604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	0	3	0.00	655264190	300691	24.23	2200	2260	2135	2870	1550	2210	2179.19	1.85	14488	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	708	-11.28	2.67	12	0.94	-196.00	829.00	3380	20240329	-34.62	1050	20231024	110.48	3380	-34.62	20240329	1326	66.67	20240102	3380	-34.62	20240329	1050	110.48	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
102	20240412	120608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-25	5	-1.13	489244735	225672	18.19	2200	2220	2135	2870	1550	2210	2167.95	1.85	-3940	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	700	-11.15	2.64	12	0.70	-196.00	829.00	3380	20240329	-35.36	1050	20231024	108.10	3380	-35.36	20240329	1326	64.78	20240102	3380	-35.36	20240329	1050	108.10	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
103	20240412	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-35	5	-1.58	420685745	194086	15.64	2200	2220	2135	2870	1550	2210	2167.52	1.85	3717	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	697	-11.10	2.62	12	0.61	-196.00	829.00	3380	20240329	-35.65	1050	20231024	107.14	3380	-35.65	20240329	1326	64.03	20240102	3380	-35.65	20240329	1050	107.14	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
104	20240412	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-25	5	-1.13	367090510	169508	13.66	2200	2220	2135	2870	1550	2210	2165.62	1.85	2276	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	700	-11.15	2.64	12	0.53	-196.00	829.00	3380	20240329	-35.36	1050	20231024	108.10	3380	-35.36	20240329	1326	64.78	20240102	3380	-35.36	20240329	1050	108.10	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
105	20240412	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-20	5	-0.90	24479755	11134	0.90	2200	2220	2170	2870	1550	2210	2198.65	1.85	1539	2936	2572	2391	2027	1846	2482	1937	160	660	500	1370	5	1	32040837	702	-11.17	2.64	12	0.03	-196.00	829.00	3380	20240329	-35.21	1050	20231024	108.57	3380	-35.21	20240329	1326	65.16	20240102	3380	-35.21	20240329	1050	108.57	20231024	0.16	N	080530	500	160 억	592186	N	N	N	N
106	20240411	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	0	3	0.00	2953429010	1233918	625.69	2700	2755	2210	2870	1550	2210	2394.00	2.97	-359727	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	708	-11.28	2.67	12	3.85	-196.00	829.00	3380	20240329	-34.62	1050	20231024	110.48	3380	-34.62	20240329	1326	66.67	20240102	3380	-34.62	20240329	1050	110.48	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
107	20240411	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	10	2	0.45	2873352655	1197745	607.34	2700	2755	2210	2870	1550	2210	2398.97	2.97	-351195	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	711	-11.33	2.68	12	3.74	-196.00	829.00	3380	20240329	-34.32	1050	20231024	111.43	3380	-34.32	20240329	1326	67.42	20240102	3380	-34.32	20240329	1050	111.43	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
108	20240411	140604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	35	2	1.58	2739020910	1137545	576.82	2700	2755	2225	2870	1550	2210	2407.84	2.97	-334192	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	719	-11.45	2.71	12	3.55	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
109	20240411	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	35	2	1.58	2673964200	1108493	562.09	2700	2755	2225	2870	1550	2210	2412.25	2.97	-327897	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	719	-11.45	2.71	12	3.46	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
110	20240411	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	35	2	1.58	2561491885	1058364	536.67	2700	2755	2230	2870	1550	2210	2420.24	2.97	-314273	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	719	-11.45	2.71	12	3.30	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
111	20240411	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	50	2	2.26	2368978845	972817	493.29	2700	2755	2250	2870	1550	2210	2435.17	2.97	-281137	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	724	-11.53	2.73	12	3.04	-196.00	829.00	3380	20240329	-33.14	1050	20231024	115.24	3380	-33.14	20240329	1326	70.44	20240102	3380	-33.14	20240329	1050	115.24	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
112	20240411	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	100	2	4.52	2131830585	868699	440.49	2700	2755	2255	2870	1550	2210	2454.05	2.97	-249791	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	740	-11.79	2.79	12	2.71	-196.00	829.00	3380	20240329	-31.66	1050	20231024	120.00	3380	-31.66	20240329	1326	74.21	20240102	3380	-31.66	20240329	1050	120.00	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
113	20240411	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	275	2	12.44	954803675	366868	186.03	2700	2755	2435	2870	1550	2210	2602.58	2.97	-100948	2363	2286	2233	2156	2103	2260	2130	160	660	500	1370	5	1	32040837	796	-12.68	3.00	12	1.15	-196.00	829.00	3380	20240329	-26.48	1050	20231024	136.67	3380	-26.48	20240329	1326	87.41	20240102	3380	-26.48	20240329	1050	136.67	20231024	0.16	N	080530	500	160 억	953047	N	N	N	N
114	20240409	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-45	5	-2.00	392041095	177058	77.82	2260	2310	2180	2930	1580	2255	2214.19	3.10	-41762	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	708	-11.28	2.67	12	0.55	-196.00	829.00	3380	20240329	-34.62	1050	20231024	110.48	3380	-34.62	20240329	1326	66.67	20240102	3380	-34.62	20240329	1050	110.48	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
115	20240409	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-55	5	-2.44	381244680	172188	75.68	2260	2310	2180	2930	1580	2255	2214.12	3.10	-43780	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	705	-11.22	2.65	12	0.54	-196.00	829.00	3380	20240329	-34.91	1050	20231024	109.52	3380	-34.91	20240329	1326	65.91	20240102	3380	-34.91	20240329	1050	109.52	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
116	20240409	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-50	5	-2.22	319621090	144093	63.33	2260	2310	2180	2930	1580	2255	2218.16	3.10	-43179	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	707	-11.25	2.66	12	0.45	-196.00	829.00	3380	20240329	-34.76	1050	20231024	110.00	3380	-34.76	20240329	1326	66.29	20240102	3380	-34.76	20240329	1050	110.00	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
117	20240409	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-65	5	-2.88	304731330	137333	60.36	2260	2310	2180	2930	1580	2255	2218.92	3.10	-40565	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	702	-11.17	2.64	12	0.43	-196.00	829.00	3380	20240329	-35.21	1050	20231024	108.57	3380	-35.21	20240329	1326	65.16	20240102	3380	-35.21	20240329	1050	108.57	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
118	20240409	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-65	5	-2.88	257503180	115726	50.86	2260	2310	2185	2930	1580	2255	2225.11	3.10	-36195	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	702	-11.17	2.64	12	0.36	-196.00	829.00	3380	20240329	-35.21	1050	20231024	108.57	3380	-35.21	20240329	1326	65.16	20240102	3380	-35.21	20240329	1050	108.57	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
119	20240409	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-60	5	-2.66	203545140	91148	40.06	2260	2310	2190	2930	1580	2255	2233.12	3.10	-31374	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	703	-11.20	2.65	12	0.28	-196.00	829.00	3380	20240329	-35.06	1050	20231024	109.05	3380	-35.06	20240329	1326	65.54	20240102	3380	-35.06	20240329	1050	109.05	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
120	20240409	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-35	5	-1.55	118802545	52701	23.16	2260	2310	2220	2930	1580	2255	2254.27	3.10	-26551	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	711	-11.33	2.68	12	0.16	-196.00	829.00	3380	20240329	-34.32	1050	20231024	111.43	3380	-34.32	20240329	1326	67.42	20240102	3380	-34.32	20240329	1050	111.43	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
121	20240409	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	15	2	0.67	9347005	4110	1.81	2260	2285	2260	2930	1580	2255	2274.27	3.10	-483	2468	2361	2288	2181	2108	2415	2235	160	675	500	1390	5	1	32040837	727	-11.58	2.74	12	0.01	-196.00	829.00	3380	20240329	-32.84	1050	20231024	116.19	3380	-32.84	20240329	1326	71.19	20240102	3380	-32.84	20240329	1050	116.19	20231024	0.16	N	080530	500	160 억	994809	N	N	N	N
122	20240408	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	10	2	0.45	523454515	227487	60.89	2225	2395	2215	2915	1575	2245	2301.03	3.11	-520	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	723	-11.51	2.72	12	0.71	-196.00	829.00	3380	20240329	-33.28	1050	20231024	114.76	3380	-33.28	20240329	1326	70.06	20240102	3380	-33.28	20240329	1050	114.76	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
123	20240408	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	25	2	1.11	503538680	218720	58.55	2225	2395	2215	2915	1575	2245	2302.21	3.11	-1741	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	727	-11.58	2.74	12	0.68	-196.00	829.00	3380	20240329	-32.84	1050	20231024	116.19	3380	-32.84	20240329	1326	71.19	20240102	3380	-32.84	20240329	1050	116.19	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
124	20240408	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	35	2	1.56	451380335	195753	52.40	2225	2395	2215	2915	1575	2245	2305.87	3.11	-2295	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	731	-11.63	2.75	12	0.61	-196.00	829.00	3380	20240329	-32.54	1050	20231024	117.14	3380	-32.54	20240329	1326	71.95	20240102	3380	-32.54	20240329	1050	117.14	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
125	20240408	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	35	2	1.56	416945420	180689	48.37	2225	2395	2215	2915	1575	2245	2307.53	3.11	4607	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	731	-11.63	2.75	12	0.56	-196.00	829.00	3380	20240329	-32.54	1050	20231024	117.14	3380	-32.54	20240329	1326	71.95	20240102	3380	-32.54	20240329	1050	117.14	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
126	20240408	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	75	2	3.34	364770150	157796	42.24	2225	2395	2215	2915	1575	2245	2311.66	3.11	6097	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	743	-11.84	2.80	12	0.49	-196.00	829.00	3380	20240329	-31.36	1050	20231024	120.95	3380	-31.36	20240329	1326	74.96	20240102	3380	-31.36	20240329	1050	120.95	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
127	20240408	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	80	2	3.56	315296580	136396	36.51	2225	2395	2215	2915	1575	2245	2311.63	3.11	9495	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	745	-11.86	2.80	12	0.43	-196.00	829.00	3380	20240329	-31.21	1050	20231024	121.43	3380	-31.21	20240329	1326	75.34	20240102	3380	-31.21	20240329	1050	121.43	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
128	20240408	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	70	2	3.12	210661030	91457	24.48	2225	2395	2215	2915	1575	2245	2303.39	3.11	10097	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	742	-11.81	2.79	12	0.29	-196.00	829.00	3380	20240329	-31.51	1050	20231024	120.48	3380	-31.51	20240329	1326	74.59	20240102	3380	-31.51	20240329	1050	120.48	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
129	20240408	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	10	2	0.45	47267985	21086	5.64	2225	2260	2215	2915	1575	2245	2241.68	3.11	-391	2381	2312	2246	2177	2111	2280	2145	160	670	500	1390	5	1	32040837	723	-11.51	2.72	12	0.07	-196.00	829.00	3380	20240329	-33.28	1050	20231024	114.76	3380	-33.28	20240329	1326	70.06	20240102	3380	-33.28	20240329	1050	114.76	20231024	0.16	N	080530	500	160 억	995882	N	N	N	N
130	20240405	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	830661510	373359	96.48	2255	2315	2180	2930	1580	2255	2224.83	2.96	50594	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	719	-11.45	2.71	12	1.17	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
131	20240405	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-35	5	-1.55	689442195	309537	79.98	2255	2315	2180	2930	1580	2255	2227.33	2.96	37471	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	711	-11.33	2.68	12	0.97	-196.00	829.00	3380	20240329	-34.32	1050	20231024	111.43	3380	-34.32	20240329	1326	67.42	20240102	3380	-34.32	20240329	1050	111.43	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
132	20240405	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	540097950	242714	62.72	2255	2315	2180	2930	1580	2255	2225.24	2.96	28191	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	723	-11.51	2.72	12	0.76	-196.00	829.00	3380	20240329	-33.28	1050	20231024	114.76	3380	-33.28	20240329	1326	70.06	20240102	3380	-33.28	20240329	1050	114.76	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
133	20240405	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-15	5	-0.67	503504535	226391	58.50	2255	2315	2180	2930	1580	2255	2224.05	2.96	32676	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	718	-11.43	2.70	12	0.71	-196.00	829.00	3380	20240329	-33.73	1050	20231024	113.33	3380	-33.73	20240329	1326	68.93	20240102	3380	-33.73	20240329	1050	113.33	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
134	20240405	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	459212525	206470	53.35	2255	2315	2180	2930	1580	2255	2224.11	2.96	29801	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	719	-11.45	2.71	12	0.64	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
135	20240405	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-50	5	-2.22	323087190	146001	37.73	2255	2315	2180	2930	1580	2255	2212.91	2.96	5253	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	707	-11.25	2.66	12	0.46	-196.00	829.00	3380	20240329	-34.76	1050	20231024	110.00	3380	-34.76	20240329	1326	66.29	20240102	3380	-34.76	20240329	1050	110.00	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
136	20240405	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-20	5	-0.89	131776525	59181	15.29	2255	2315	2190	2930	1580	2255	2226.67	2.96	-11048	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	716	-11.40	2.70	12	0.18	-196.00	829.00	3380	20240329	-33.88	1050	20231024	112.86	3380	-33.88	20240329	1326	68.55	20240102	3380	-33.88	20240329	1050	112.86	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
137	20240405	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	45	2	2.00	15902010	6972	1.80	2255	2315	2255	2930	1580	2255	2280.84	2.96	-654	2451	2352	2251	2152	2051	2302	2102	160	675	500	1390	5	1	32040837	737	-11.73	2.77	12	0.02	-196.00	829.00	3380	20240329	-31.95	1050	20231024	119.05	3380	-31.95	20240329	1326	73.45	20240102	3380	-31.95	20240329	1050	119.05	20231024	0.16	N	080530	500	160 억	948106	N	N	N	N
138	20240404	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-75	5	-3.22	865351255	386825	58.65	2350	2350	2150	3025	1635	2330	2237.05	3.09	-51414	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	723	-11.51	2.72	12	1.21	-196.00	829.00	3380	20240329	-33.28	1050	20231024	114.76	3380	-33.28	20240329	1326	70.06	20240102	3380	-33.28	20240329	1050	114.76	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
139	20240404	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-80	5	-3.43	782391465	349953	53.06	2350	2350	2150	3025	1635	2330	2235.70	3.09	-47055	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	721	-11.48	2.71	12	1.09	-196.00	829.00	3380	20240329	-33.43	1050	20231024	114.29	3380	-33.43	20240329	1326	69.68	20240102	3380	-33.43	20240329	1050	114.29	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
140	20240404	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-90	5	-3.86	714131250	319318	48.42	2350	2350	2150	3025	1635	2330	2236.43	3.09	-43097	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	718	-11.43	2.70	12	1.00	-196.00	829.00	3380	20240329	-33.73	1050	20231024	113.33	3380	-33.73	20240329	1326	68.93	20240102	3380	-33.73	20240329	1050	113.33	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
141	20240404	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-75	5	-3.22	593128325	265202	40.21	2350	2350	2150	3025	1635	2330	2236.52	3.09	-40009	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	723	-11.51	2.72	12	0.83	-196.00	829.00	3380	20240329	-33.28	1050	20231024	114.76	3380	-33.28	20240329	1326	70.06	20240102	3380	-33.28	20240329	1050	114.76	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
142	20240404	120543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-105	5	-4.51	530900600	237542	36.02	2350	2350	2150	3025	1635	2330	2234.98	3.09	-31429	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	713	-11.35	2.68	12	0.74	-196.00	829.00	3380	20240329	-34.17	1050	20231024	111.90	3380	-34.17	20240329	1326	67.80	20240102	3380	-34.17	20240329	1050	111.90	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
143	20240404	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-85	5	-3.65	497163540	222408	33.72	2350	2350	2150	3025	1635	2330	2235.37	3.09	-34822	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	719	-11.45	2.71	12	0.69	-196.00	829.00	3380	20240329	-33.58	1050	20231024	113.81	3380	-33.58	20240329	1326	69.31	20240102	3380	-33.58	20240329	1050	113.81	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
144	20240404	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-125	5	-5.36	337914545	150795	22.86	2350	2350	2150	3025	1635	2330	2240.89	3.09	-24297	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	707	-11.25	2.66	12	0.47	-196.00	829.00	3380	20240329	-34.76	1050	20231024	110.00	3380	-34.76	20240329	1326	66.29	20240102	3380	-34.76	20240329	1050	110.00	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
145	20240404	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-15	5	-0.64	50059215	21759	3.30	2350	2350	2250	3025	1635	2330	2300.62	3.09	3424	2550	2440	2270	2160	1990	2495	2215	160	695	500	1440	5	1	32040837	742	-11.81	2.79	12	0.07	-196.00	829.00	3380	20240329	-31.51	1050	20231024	120.48	3380	-31.51	20240329	1326	74.59	20240102	3380	-31.51	20240329	1050	120.48	20231024	0.16	N	080530	500	160 억	989010	N	N	N	N
146	20240403	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	135	2	6.15	1475526605	653264	42.06	2195	2380	2100	2850	1540	2195	2258.78	3.34	-90993	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	747	-11.89	2.81	12	2.04	-196.00	829.00	3380	20240329	-31.07	1050	20231024	121.90	3380	-31.07	20240329	1326	75.72	20240102	3380	-31.07	20240329	1050	121.90	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
147	20240403	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	120	2	5.47	1405920520	623352	40.13	2195	2380	2100	2850	1540	2195	2255.50	3.34	-91455	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	742	-11.81	2.79	12	1.95	-196.00	829.00	3380	20240329	-31.51	1050	20231024	120.48	3380	-31.51	20240329	1326	74.59	20240102	3380	-31.51	20240329	1050	120.48	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
148	20240403	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	100	2	4.56	1205596295	537196	34.59	2195	2380	2100	2850	1540	2195	2244.32	3.34	-87083	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	735	-11.71	2.77	12	1.68	-196.00	829.00	3380	20240329	-32.10	1050	20231024	118.57	3380	-32.10	20240329	1326	73.08	20240102	3380	-32.10	20240329	1050	118.57	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
149	20240403	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	100	2	4.56	1107966920	493984	31.80	2195	2380	2100	2850	1540	2195	2243.00	3.34	-109790	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	735	-11.71	2.77	12	1.54	-196.00	829.00	3380	20240329	-32.10	1050	20231024	118.57	3380	-32.10	20240329	1326	73.08	20240102	3380	-32.10	20240329	1050	118.57	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
150	20240403	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	75	2	3.42	1038945600	463633	29.85	2195	2380	2100	2850	1540	2195	2240.96	3.34	-106029	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	727	-11.58	2.74	12	1.45	-196.00	829.00	3380	20240329	-32.84	1050	20231024	116.19	3380	-32.84	20240329	1326	71.19	20240102	3380	-32.84	20240329	1050	116.19	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
151	20240403	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	80	2	3.64	934463555	417860	26.90	2195	2380	2100	2850	1540	2195	2236.39	3.34	-112374	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	729	-11.61	2.74	12	1.30	-196.00	829.00	3380	20240329	-32.69	1050	20231024	116.67	3380	-32.69	20240329	1326	71.57	20240102	3380	-32.69	20240329	1050	116.67	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
152	20240403	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	65	2	2.96	545687140	248882	16.02	2195	2270	2100	2850	1540	2195	2192.55	3.34	-46783	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	724	-11.53	2.73	12	0.78	-196.00	829.00	3380	20240329	-33.14	1050	20231024	115.24	3380	-33.14	20240329	1326	70.44	20240102	3380	-33.14	20240329	1050	115.24	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
153	20240403	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-40	5	-1.82	77854340	35842	2.31	2195	2200	2140	2850	1540	2195	2171.60	3.34	-3013	2535	2365	2280	2110	2025	2322	2067	160	655	500	1360	5	1	32040837	690	-10.99	2.60	12	0.11	-196.00	829.00	3380	20240329	-36.24	1050	20231024	105.24	3380	-36.24	20240329	1326	62.52	20240102	3380	-36.24	20240329	1050	105.24	20231024	0.16	N	080530	500	160 억	1071751	N	N	N	N
154	20240402	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-340	5	-13.41	3578635930	1547064	98.68	2435	2450	2195	3295	1775	2535	2313.22	3.35	-53553	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	703	-11.20	2.65	12	4.83	-196.00	829.00	3380	20240329	-35.06	1050	20231024	109.05	3380	-35.06	20240329	1326	65.54	20240102	3380	-35.06	20240329	1050	109.05	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
155	20240402	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-305	5	-12.03	3331339695	1435099	91.54	2435	2450	2200	3295	1775	2535	2321.33	3.35	-53075	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	715	-11.38	2.69	12	4.48	-196.00	829.00	3380	20240329	-34.02	1050	20231024	112.38	3380	-34.02	20240329	1326	68.17	20240102	3380	-34.02	20240329	1050	112.38	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
156	20240402	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-285	5	-11.24	2941147140	1260409	80.40	2435	2450	2240	3295	1775	2535	2333.49	3.35	-59378	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	721	-11.48	2.71	12	3.93	-196.00	829.00	3380	20240329	-33.43	1050	20231024	114.29	3380	-33.43	20240329	1326	69.68	20240102	3380	-33.43	20240329	1050	114.29	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
157	20240402	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-250	5	-9.86	2494585395	1062959	67.80	2435	2450	2285	3295	1775	2535	2346.83	3.35	-51730	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	732	-11.66	2.76	12	3.32	-196.00	829.00	3380	20240329	-32.40	1050	20231024	117.62	3380	-32.40	20240329	1326	72.32	20240102	3380	-32.40	20240329	1050	117.62	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
158	20240402	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-215	5	-8.48	2101426465	892086	56.90	2435	2450	2285	3295	1775	2535	2355.63	3.35	30133	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	743	-11.84	2.80	12	2.78	-196.00	829.00	3380	20240329	-31.36	1050	20231024	120.95	3380	-31.36	20240329	1326	74.96	20240102	3380	-31.36	20240329	1050	120.95	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
159	20240402	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-185	5	-7.30	1978744050	839507	53.55	2435	2450	2285	3295	1775	2535	2357.03	3.35	35679	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	753	-11.99	2.83	12	2.62	-196.00	829.00	3380	20240329	-30.47	1050	20231024	123.81	3380	-30.47	20240329	1326	77.22	20240102	3380	-30.47	20240329	1050	123.81	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
160	20240402	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-165	5	-6.51	1474143425	623806	39.79	2435	2450	2285	3295	1775	2535	2363.14	3.35	-17070	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	759	-12.09	2.86	12	1.95	-196.00	829.00	3380	20240329	-29.88	1050	20231024	125.71	3380	-29.88	20240329	1326	78.73	20240102	3380	-29.88	20240329	1050	125.71	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
161	20240402	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-195	5	-7.69	370112640	154818	9.88	2435	2450	2310	3295	1775	2535	2390.63	3.35	-4156	3188	2861	2698	2371	2208	2780	2290	160	760	500	1570	5	1	32040837	750	-11.94	2.82	12	0.48	-196.00	829.00	3380	20240329	-30.77	1050	20231024	122.86	3380	-30.77	20240329	1326	76.47	20240102	3380	-30.77	20240329	1050	122.86	20231024	0.26	N	080530	500	160 억	1073857	N	N	N	N
162	20240401	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-375	5	-12.89	4275144665	1526436	26.47	2950	3025	2535	3780	2040	2910	2801.15	3.57	-135871	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	812	-5.53	2.88	12	4.76	-458.00	879.00	3380	20240329	-25.00	1050	20231024	141.43	3380	-25.00	20240329	1326	91.18	20240102	3380	-25.00	20240329	1050	141.43	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
163	20240401	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-270	5	-9.28	3923104660	1389953	24.11	2950	3025	2605	3780	2040	2910	2822.47	3.57	-132943	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	846	-5.76	3.00	12	4.34	-458.00	879.00	3380	20240329	-21.89	1050	20231024	151.43	3380	-21.89	20240329	1326	99.10	20240102	3380	-21.89	20240329	1050	151.43	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
164	20240401	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-185	5	-6.36	3324030480	1165776	20.22	2950	3025	2670	3780	2040	2910	2851.35	3.57	-94393	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	873	-5.95	3.10	12	3.64	-458.00	879.00	3380	20240329	-19.38	1050	20231024	159.52	3380	-19.38	20240329	1326	105.51	20240102	3380	-19.38	20240329	1050	159.52	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
165	20240401	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-100	5	-3.44	2758862460	959733	16.65	2950	3025	2725	3780	2040	2910	2874.61	3.57	-119341	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	900	-6.14	3.20	12	3.00	-458.00	879.00	3380	20240329	-16.86	1050	20231024	167.62	3380	-16.86	20240329	1326	111.92	20240102	3380	-16.86	20240329	1050	167.62	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
166	20240401	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-80	5	-2.75	2553792875	886899	15.38	2950	3025	2725	3780	2040	2910	2879.46	3.57	-116989	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	907	-6.18	3.22	12	2.77	-458.00	879.00	3380	20240329	-16.27	1050	20231024	169.52	3380	-16.27	20240329	1326	113.42	20240102	3380	-16.27	20240329	1050	169.52	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
167	20240401	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-35	5	-1.20	2152689270	746241	12.94	2950	3025	2725	3780	2040	2910	2884.71	3.57	-82351	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	921	-6.28	3.27	12	2.33	-458.00	879.00	3380	20240329	-14.94	1050	20231024	173.81	3380	-14.94	20240329	1326	116.82	20240102	3380	-14.94	20240329	1050	173.81	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
168	20240401	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	5	2	0.17	1732740945	601871	10.44	2950	3025	2725	3780	2040	2910	2878.92	3.57	-87476	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	934	-6.36	3.32	12	1.88	-458.00	879.00	3380	20240329	-13.76	1050	20231024	177.62	3380	-13.76	20240329	1326	119.83	20240102	3380	-13.76	20240329	1050	177.62	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N
169	20240401	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-105	5	-3.61	810205315	279354	4.85	2950	3025	2780	3780	2040	2910	2900.28	3.57	-65654	3713	3311	2978	2576	2243	3512	2777	160	870	500	1800	5	1	32040837	899	-6.12	3.19	12	0.87	-458.00	879.00	3380	20240329	-17.01	1050	20231024	167.14	3380	-17.01	20240329	1326	111.54	20240102	3380	-17.01	20240329	1050	167.14	20231024	0.26	N	080530	500	160 억	1144962	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History