KissMeData/082660/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160705	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	18	2	3.71	4611888190	9090515	58.05	485	530	485	630	340	485	507.33	2.17	-105243	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	436	-7.40	1.26	12	10.49	-68.00	400.00	1889	20230426	-73.37	256	20240412	96.48	530	-5.09	20240430	256	96.48	20240412	1840	-72.66	20230801	256	96.48	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
3	20240430	150716	57	100.00	KOSDAQ		화학	N	N	N	N	N	505	20	2	4.12	4437274499	8744863	55.84	485	530	485	630	340	485	507.41	2.17	-125085	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	437	-7.43	1.26	12	10.10	-68.00	400.00	1889	20230426	-73.27	256	20240412	97.27	530	-4.72	20240430	256	97.27	20240412	1840	-72.55	20230801	256	97.27	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
4	20240430	140715	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	19	2	3.92	4183362278	8243424	52.64	485	530	485	630	340	485	507.48	2.17	-99577	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	437	-7.41	1.26	12	9.52	-68.00	400.00	1889	20230426	-73.32	256	20240412	96.88	530	-4.91	20240430	256	96.88	20240412	1840	-72.61	20230801	256	96.88	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
5	20240430	130714	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	23	2	4.74	3989128005	7856950	50.17	485	530	485	630	340	485	507.72	2.17	-121099	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	440	-7.47	1.27	12	9.07	-68.00	400.00	1889	20230426	-73.11	256	20240412	98.44	530	-4.15	20240430	256	98.44	20240412	1840	-72.39	20230801	256	98.44	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
6	20240430	120715	57	100.00	KOSDAQ		화학	N	N	N	N	N	512	27	2	5.57	3762977814	7412094	47.33	485	530	485	630	340	485	507.68	2.17	-43139	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	443	-7.53	1.28	12	8.56	-68.00	400.00	1889	20230426	-72.90	256	20240412	100.00	530	-3.40	20240430	256	100.00	20240412	1840	-72.17	20230801	256	100.00	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
7	20240430	110712	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	23	2	4.74	3241053574	6395200	40.84	485	530	485	630	340	485	506.79	2.17	-507485	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	440	-7.47	1.27	12	7.38	-68.00	400.00	1889	20230426	-73.11	256	20240412	98.44	530	-4.15	20240430	256	98.44	20240412	1840	-72.39	20230801	256	98.44	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
8	20240430	100713	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	14	2	2.89	2570171288	5070668	32.38	485	530	485	630	340	485	506.87	2.17	-788506	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	432	-7.34	1.25	12	5.85	-68.00	400.00	1889	20230426	-73.58	256	20240412	94.92	530	-5.85	20240430	256	94.92	20240412	1840	-72.88	20230801	256	94.92	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
9	20240430	090723	57	100.00	KOSDAQ		화학	N	N	N	N	N	510	25	2	5.15	946213633	1860947	11.88	485	530	485	630	340	485	508.46	2.17	-299309	567	526	463	422	359	546	442	433	145	500	330	1	1	86620869	442	-7.50	1.27	12	2.15	-68.00	400.00	1889	20230426	-73.00	256	20240412	99.22	530	-3.77	20240430	256	99.22	20240412	1840	-72.28	20230801	256	99.22	20240412	0.01	N	082660	500	433 억	1877197	N	N	N	N
10	20240429	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	485	85	2	21.25	7348078117	15608435	620.11	420	504	400	520	280	400	470.77	1.29	1252980	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	420	-7.13	1.21	12	18.02	-68.00	400.00	1930	20230421	-74.87	256	20240412	89.45	504	-3.77	20240429	256	89.45	20240412	1840	-73.64	20230801	256	89.45	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
11	20240429	150713	57	100.00	KOSDAQ		화학	N	N	N	N	N	486	86	2	21.50	7116356091	15129547	601.08	420	504	400	520	280	400	470.36	1.29	1252830	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	421	-7.15	1.22	12	17.47	-68.00	400.00	1930	20230421	-74.82	256	20240412	89.84	504	-3.57	20240429	256	89.84	20240412	1840	-73.59	20230801	256	89.84	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
12	20240429	140645	57	100.00	KOSDAQ		화학	N	N	N	N	N	493	93	2	23.25	6706376410	14289738	567.72	420	504	400	520	280	400	469.31	1.29	1160880	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	427	-7.25	1.23	12	16.50	-68.00	400.00	1930	20230421	-74.46	256	20240412	92.58	504	-2.18	20240429	256	92.58	20240412	1840	-73.21	20230801	256	92.58	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
13	20240429	130712	57	100.00	KOSDAQ		화학	N	N	N	N	N	488	88	2	22.00	5886855074	12611935	501.06	420	504	400	520	280	400	466.77	1.29	875716	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	423	-7.18	1.22	12	14.56	-68.00	400.00	1930	20230421	-74.72	256	20240412	90.62	504	-3.17	20240429	256	90.62	20240412	1840	-73.48	20230801	256	90.62	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
14	20240429	120713	57	100.00	KOSDAQ		화학	N	N	N	N	N	488	88	2	22.00	3482955367	7741501	307.56	420	488	400	520	280	400	449.91	1.29	1297857	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	423	-7.18	1.22	12	8.94	-68.00	400.00	1930	20230421	-74.72	256	20240412	90.62	488	0.00	20240429	256	90.62	20240412	1840	-73.48	20230801	256	90.62	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
15	20240429	110648	57	100.00	KOSDAQ		화학	N	N	N	N	N	451	51	2	12.75	1729785564	4003504	159.05	420	459	400	520	280	400	432.07	1.29	627514	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	391	-6.63	1.13	12	4.62	-68.00	400.00	1930	20230421	-76.63	256	20240412	76.17	459	-1.74	20240429	256	76.17	20240412	1840	-75.49	20230801	256	76.17	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
16	20240429	100712	57	100.00	KOSDAQ		화학	N	N	N	N	N	415	15	2	3.75	371336467	910913	36.19	420	420	400	520	280	400	407.65	1.29	-57445	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	359	-6.10	1.04	12	1.05	-68.00	400.00	1930	20230421	-78.50	256	20240412	62.11	439	-5.47	20240103	256	62.11	20240412	1840	-77.45	20230801	256	62.11	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
17	20240429	090712	57	100.00	KOSDAQ		화학	N	N	N	N	N	405	5	2	1.25	80369201	196681	7.81	420	420	401	520	280	400	408.63	1.29	-43769	433	416	398	381	363	425	390	433	120	500	280	1	1	86620869	351	-5.96	1.01	12	0.23	-68.00	400.00	1930	20230421	-79.02	256	20240412	58.20	439	-7.74	20240103	256	58.20	20240412	1840	-77.99	20230801	256	58.20	20240412	0.01	N	082660	500	433 억	1121622	N	N	N	N
18	20240426	160709	57	100.00	KOSDAQ		화학	N	N	N	N	N	400	20	2	5.26	993310137	2477290	71.12	383	415	380	494	266	380	400.97	1.12	136856	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	346	-5.88	1.00	12	2.86	-68.00	400.00	1930	20230421	-79.27	256	20240412	56.25	439	-8.88	20240103	256	56.25	20240412	1889	-78.82	20230426	256	56.25	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
19	20240426	150710	57	100.00	KOSDAQ		화학	N	N	N	N	N	406	26	2	6.84	934315406	2330479	66.90	383	415	380	494	266	380	400.91	1.12	116104	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	352	-5.97	1.01	12	2.69	-68.00	400.00	1930	20230421	-78.96	256	20240412	58.59	439	-7.52	20240103	256	58.59	20240412	1889	-78.51	20230426	256	58.59	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
20	20240426	140707	57	100.00	KOSDAQ		화학	N	N	N	N	N	406	26	2	6.84	687566472	1727580	49.59	383	407	380	494	266	380	397.99	1.12	8782	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	352	-5.97	1.01	12	1.99	-68.00	400.00	1930	20230421	-78.96	256	20240412	58.59	439	-7.52	20240103	256	58.59	20240412	1889	-78.51	20230426	256	58.59	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
21	20240426	130709	57	100.00	KOSDAQ		화학	N	N	N	N	N	397	17	2	4.47	588861968	1481701	42.54	383	407	380	494	266	380	397.42	1.12	-25044	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	344	-5.84	0.99	12	1.71	-68.00	400.00	1930	20230421	-79.43	256	20240412	55.08	439	-9.57	20240103	256	55.08	20240412	1889	-78.98	20230426	256	55.08	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
22	20240426	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	401	21	2	5.53	528543671	1329715	38.17	383	407	380	494	266	380	397.49	1.12	-9525	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	347	-5.90	1.00	12	1.54	-68.00	400.00	1930	20230421	-79.22	256	20240412	56.64	439	-8.66	20240103	256	56.64	20240412	1889	-78.77	20230426	256	56.64	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
23	20240426	110707	57	100.00	KOSDAQ		화학	N	N	N	N	N	403	23	2	6.05	435879058	1098220	31.53	383	407	380	494	266	380	396.90	1.12	80132	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	349	-5.93	1.01	12	1.27	-68.00	400.00	1930	20230421	-79.12	256	20240412	57.42	439	-8.20	20240103	256	57.42	20240412	1889	-78.67	20230426	256	57.42	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
24	20240426	100706	57	100.00	KOSDAQ		화학	N	N	N	N	N	400	20	2	5.26	290286303	734600	21.09	383	407	380	494	266	380	395.16	1.12	61238	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	346	-5.88	1.00	12	0.85	-68.00	400.00	1930	20230421	-79.27	256	20240412	56.25	439	-8.88	20240103	256	56.25	20240412	1889	-78.82	20230426	256	56.25	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
25	20240426	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	381	1	2	0.26	40338709	105231	3.02	383	388	380	494	266	380	383.34	1.12	-14715	442	410	395	363	348	403	356	433	114	500	260	1	1	86620869	330	-5.60	0.95	12	0.12	-68.00	400.00	1930	20230421	-80.26	256	20240412	48.83	439	-13.21	20240103	256	48.83	20240412	1889	-79.83	20230426	256	48.83	20240412	0.01	N	082660	500	433 억	970701	N	N	N	N
26	20240425	160703	57	100.00	KOSDAQ		화학	N	N	N	N	N	380	-31	5	-7.54	1399145171	3473632	45.77	427	427	380	534	288	411	402.83	2.14	-1006616	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	329	-5.59	0.95	12	4.01	-68.00	400.00	1930	20230421	-80.31	256	20240412	48.44	439	-13.44	20240103	256	48.44	20240412	1889	-79.88	20230426	256	48.44	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
27	20240425	150708	57	100.00	KOSDAQ		화학	N	N	N	N	N	388	-23	5	-5.60	1331825690	3297357	43.45	427	427	385	534	288	411	403.91	2.14	-963001	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	336	-5.71	0.97	12	3.81	-68.00	400.00	1930	20230421	-79.90	256	20240412	51.56	439	-11.62	20240103	256	51.56	20240412	1889	-79.46	20230426	256	51.56	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
28	20240425	140704	57	100.00	KOSDAQ		화학	N	N	N	N	N	399	-12	5	-2.92	1172060672	2887231	38.04	427	427	392	534	288	411	405.95	2.14	-906698	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	346	-5.87	1.00	12	3.33	-68.00	400.00	1930	20230421	-79.33	256	20240412	55.86	439	-9.11	20240103	256	55.86	20240412	1889	-78.88	20230426	256	55.86	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
29	20240425	130707	57	100.00	KOSDAQ		화학	N	N	N	N	N	394	-17	5	-4.14	1098650731	2702002	35.60	427	427	392	534	288	411	406.61	2.14	-816998	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	341	-5.79	0.98	12	3.12	-68.00	400.00	1930	20230421	-79.59	256	20240412	53.91	439	-10.25	20240103	256	53.91	20240412	1889	-79.14	20230426	256	53.91	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
30	20240425	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	401	-10	5	-2.43	915293065	2239723	29.51	427	427	395	534	288	411	408.66	2.14	-671681	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	347	-5.90	1.00	12	2.59	-68.00	400.00	1930	20230421	-79.22	256	20240412	56.64	439	-8.66	20240103	256	56.64	20240412	1889	-78.77	20230426	256	56.64	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
31	20240425	110705	57	100.00	KOSDAQ		화학	N	N	N	N	N	399	-12	5	-2.92	880596961	2153013	28.37	427	427	395	534	288	411	409.01	2.14	-654664	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	346	-5.87	1.00	12	2.49	-68.00	400.00	1930	20230421	-79.33	256	20240412	55.86	439	-9.11	20240103	256	55.86	20240412	1889	-78.88	20230426	256	55.86	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
32	20240425	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	409	-2	5	-0.49	715564290	1742259	22.96	427	427	395	534	288	411	410.71	2.14	-561873	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	354	-6.01	1.02	12	2.01	-68.00	400.00	1930	20230421	-78.81	256	20240412	59.77	439	-6.83	20240103	256	59.77	20240412	1889	-78.35	20230426	256	59.77	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
33	20240425	090708	57	100.00	KOSDAQ		화학	N	N	N	N	N	399	-12	5	-2.92	200867399	489697	6.45	427	427	395	534	288	411	410.19	2.14	-121408	457	434	397	374	337	445	385	433	123	500	280	1	1	86620869	346	-5.87	1.00	12	0.57	-68.00	400.00	1930	20230421	-79.33	256	20240412	55.86	439	-9.11	20240103	256	55.86	20240412	1889	-78.88	20230426	256	55.86	20240412	0.01	N	082660	500	433 억	1852691	N	N	N	N
34	20240424	160653	57	100.00	KOSDAQ		화학	N	N	N	N	N	411	48	2	13.22	3042290952	7549314	208.36	360	420	360	471	255	363	402.97	0.89	1113487	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	356	-6.04	1.03	12	8.72	-68.00	400.00	1930	20230421	-78.70	256	20240412	60.55	439	-6.38	20240103	256	60.55	20240412	1889	-78.24	20230426	256	60.55	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
35	20240424	150702	57	100.00	KOSDAQ		화학	N	N	N	N	N	412	49	2	13.50	2916102548	7242408	199.89	360	420	360	471	255	363	402.64	0.89	1036434	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	357	-6.06	1.03	12	8.36	-68.00	400.00	1930	20230421	-78.65	256	20240412	60.94	439	-6.15	20240103	256	60.94	20240412	1889	-78.19	20230426	256	60.94	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
36	20240424	140702	57	100.00	KOSDAQ		화학	N	N	N	N	N	403	40	2	11.02	2607153075	6485933	179.01	360	420	360	471	255	363	401.97	0.89	956814	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	349	-5.93	1.01	12	7.49	-68.00	400.00	1930	20230421	-79.12	256	20240412	57.42	439	-8.20	20240103	256	57.42	20240412	1889	-78.67	20230426	256	57.42	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
37	20240424	130707	57	100.00	KOSDAQ		화학	N	N	N	N	N	395	32	2	8.82	2405987886	5982742	165.12	360	420	360	471	255	363	402.15	0.89	860588	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	342	-5.81	0.99	12	6.91	-68.00	400.00	1930	20230421	-79.53	256	20240412	54.30	439	-10.02	20240103	256	54.30	20240412	1889	-79.09	20230426	256	54.30	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
38	20240424	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	411	48	2	13.22	2099255517	5218972	144.04	360	420	360	471	255	363	402.24	0.89	755447	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	356	-6.04	1.03	12	6.03	-68.00	400.00	1930	20230421	-78.70	256	20240412	60.55	439	-6.38	20240103	256	60.55	20240412	1889	-78.24	20230426	256	60.55	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
39	20240424	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	413	50	2	13.77	1850908817	4614514	127.36	360	420	360	471	255	363	401.11	0.89	600343	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	358	-6.07	1.03	12	5.33	-68.00	400.00	1930	20230421	-78.60	256	20240412	61.33	439	-5.92	20240103	256	61.33	20240412	1889	-78.14	20230426	256	61.33	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
40	20240424	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	410	47	2	12.95	915728734	2321397	64.07	360	417	360	471	255	363	394.47	0.89	320216	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	355	-6.03	1.02	12	2.68	-68.00	400.00	1930	20230421	-78.76	256	20240412	60.16	439	-6.61	20240103	256	60.16	20240412	1889	-78.30	20230426	256	60.16	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
41	20240424	090703	57	100.00	KOSDAQ		화학	N	N	N	N	N	375	12	2	3.31	60059613	161436	4.46	360	380	360	471	255	363	372.03	0.89	31115	417	389	375	347	333	383	341	433	108	500	250	1	1	86620869	325	-5.51	0.94	12	0.19	-68.00	400.00	1930	20230421	-80.57	256	20240412	46.48	439	-14.58	20240103	256	46.48	20240412	1889	-80.15	20230426	256	46.48	20240412	0.01	N	082660	500	433 억	767571	N	N	N	N
42	20240423	160639	57	100.00	KOSDAQ		화학	N	N	N	N	N	363	-27	5	-6.92	1365677418	3578190	70.54	400	403	361	507	273	390	381.67	1.72	-846594	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	314	-5.34	0.91	12	4.13	-68.00	400.00	1930	20230421	-81.19	256	20240412	41.80	439	-17.31	20240103	256	41.80	20240412	1889	-80.78	20230426	256	41.80	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
43	20240423	150659	57	100.00	KOSDAQ		화학	N	N	N	N	N	366	-24	5	-6.15	1250172205	3260826	64.28	400	403	364	507	273	390	383.39	1.72	-792859	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	317	-5.38	0.92	12	3.76	-68.00	400.00	1930	20230421	-81.04	256	20240412	42.97	439	-16.63	20240103	256	42.97	20240412	1889	-80.62	20230426	256	42.97	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
44	20240423	140659	57	100.00	KOSDAQ		화학	N	N	N	N	N	373	-17	5	-4.36	1143054326	2971102	58.57	400	403	364	507	273	390	384.72	1.72	-688031	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	323	-5.49	0.93	12	3.43	-68.00	400.00	1930	20230421	-80.67	256	20240412	45.70	439	-15.03	20240103	256	45.70	20240412	1889	-80.25	20230426	256	45.70	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
45	20240423	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	383	-7	5	-1.79	818181867	2100340	41.40	400	403	381	507	273	390	389.55	1.72	-612305	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	332	-5.63	0.96	12	2.42	-68.00	400.00	1930	20230421	-80.16	256	20240412	49.61	439	-12.76	20240103	256	49.61	20240412	1889	-79.72	20230426	256	49.61	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
46	20240423	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	386	-4	5	-1.03	735696740	1886392	37.19	400	403	381	507	273	390	390.00	1.72	-513766	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	334	-5.68	0.96	12	2.18	-68.00	400.00	1930	20230421	-80.00	256	20240412	50.78	439	-12.07	20240103	256	50.78	20240412	1889	-79.57	20230426	256	50.78	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
47	20240423	110659	57	100.00	KOSDAQ		화학	N	N	N	N	N	389	-1	5	-0.26	658580193	1687412	33.26	400	403	381	507	273	390	390.29	1.72	-446642	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	337	-5.72	0.97	12	1.95	-68.00	400.00	1930	20230421	-79.84	256	20240412	51.95	439	-11.39	20240103	256	51.95	20240412	1889	-79.41	20230426	256	51.95	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
48	20240423	100658	57	100.00	KOSDAQ		화학	N	N	N	N	N	389	-1	5	-0.26	460380897	1179707	23.26	400	403	381	507	273	390	390.25	1.72	-371782	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	337	-5.72	0.97	12	1.36	-68.00	400.00	1930	20230421	-79.84	256	20240412	51.95	439	-11.39	20240103	256	51.95	20240412	1889	-79.41	20230426	256	51.95	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
49	20240423	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	383	-7	5	-1.79	209731047	535409	10.55	400	403	381	507	273	390	391.72	1.72	-227246	424	406	379	361	334	416	371	433	117	500	270	1	1	86620869	332	-5.63	0.96	12	0.62	-68.00	400.00	1930	20230421	-80.16	256	20240412	49.61	439	-12.76	20240103	256	49.61	20240412	1889	-79.72	20230426	256	49.61	20240412	0.01	N	082660	500	433 억	1493400	N	N	N	N
50	20240422	160656	57	100.00	KOSDAQ		화학	N	N	N	N	N	390	36	2	10.17	1928080633	5028763	117.66	357	397	352	460	248	354	383.41	0.88	839617	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	338	-5.74	0.97	12	5.81	-68.00	400.00	1930	20230421	-79.79	256	20240412	52.34	439	-11.16	20240103	256	52.34	20240412	1889	-79.35	20230426	256	52.34	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
51	20240422	150656	57	100.00	KOSDAQ		화학	N	N	N	N	N	386	32	2	9.04	1797164007	4691967	109.78	357	397	352	460	248	354	383.03	0.88	870572	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	334	-5.68	0.96	12	5.42	-68.00	400.00	1930	20230421	-80.00	256	20240412	50.78	439	-12.07	20240103	256	50.78	20240412	1889	-79.57	20230426	256	50.78	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
52	20240422	140656	57	100.00	KOSDAQ		화학	N	N	N	N	N	382	28	2	7.91	1629585949	4252852	99.51	357	397	352	460	248	354	383.17	0.88	890837	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	331	-5.62	0.95	12	4.91	-68.00	400.00	1930	20230421	-80.21	256	20240412	49.22	439	-12.98	20240103	256	49.22	20240412	1889	-79.78	20230426	256	49.22	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
53	20240422	130654	57	100.00	KOSDAQ		화학	N	N	N	N	N	387	33	2	9.32	1490922880	3893837	91.11	357	397	352	460	248	354	382.89	0.88	870041	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	335	-5.69	0.97	12	4.50	-68.00	400.00	1930	20230421	-79.95	256	20240412	51.17	439	-11.85	20240103	256	51.17	20240412	1889	-79.51	20230426	256	51.17	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
54	20240422	120654	57	100.00	KOSDAQ		화학	N	N	N	N	N	385	31	2	8.76	1336346551	3490168	81.66	357	397	352	460	248	354	382.89	0.88	786448	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	333	-5.66	0.96	12	4.03	-68.00	400.00	1930	20230421	-80.05	256	20240412	50.39	439	-12.30	20240103	256	50.39	20240412	1889	-79.62	20230426	256	50.39	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
55	20240422	110654	57	100.00	KOSDAQ		화학	N	N	N	N	N	382	28	2	7.91	1038918701	2720119	63.64	357	397	352	460	248	354	381.94	0.88	605306	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	331	-5.62	0.95	12	3.14	-68.00	400.00	1930	20230421	-80.21	256	20240412	49.22	439	-12.98	20240103	256	49.22	20240412	1889	-79.78	20230426	256	49.22	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
56	20240422	100654	57	100.00	KOSDAQ		화학	N	N	N	N	N	372	18	2	5.08	325351472	877590	20.53	357	381	352	460	248	354	370.73	0.88	161228	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	322	-5.47	0.93	12	1.01	-68.00	400.00	1930	20230421	-80.73	256	20240412	45.31	439	-15.26	20240103	256	45.31	20240412	1889	-80.31	20230426	256	45.31	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
57	20240422	090655	57	100.00	KOSDAQ		화학	N	N	N	N	N	364	10	2	2.82	26760678	74774	1.75	357	364	352	460	248	354	357.89	0.88	-13507	400	376	356	332	312	389	345	433	106	500	240	1	1	86620869	315	-5.35	0.91	12	0.09	-68.00	400.00	1930	20230421	-81.14	256	20240412	42.19	439	-17.08	20240103	256	42.19	20240412	1889	-80.73	20230426	256	42.19	20240412	0.01	N	082660	500	433 억	762217	N	N	N	N
58	20240419	160625	57	100.00	KOSDAQ		화학	N	N	N	N	N	354	3	2	0.85	1526307925	4256306	54.81	350	380	336	456	246	351	358.61	2.00	-613298	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	307	-5.21	0.89	12	4.91	-68.00	400.00	1930	20230421	-81.66	256	20240412	38.28	439	-19.36	20240103	256	38.28	20240412	1930	-81.66	20230421	256	38.28	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
59	20240419	150631	57	100.00	KOSDAQ		화학	N	N	N	N	N	359	8	2	2.28	1476650857	4116770	53.01	350	380	336	456	246	351	358.69	2.00	-586038	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	311	-5.28	0.90	12	4.75	-68.00	400.00	1930	20230421	-81.40	256	20240412	40.23	439	-18.22	20240103	256	40.23	20240412	1930	-81.40	20230421	256	40.23	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
60	20240419	140625	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	0	3	0.00	1267170785	3524534	45.38	350	380	336	456	246	351	359.53	2.00	-468998	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	304	-5.16	0.88	12	4.07	-68.00	400.00	1930	20230421	-81.81	256	20240412	37.11	439	-20.05	20240103	256	37.11	20240412	1930	-81.81	20230421	256	37.11	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
61	20240419	130626	57	100.00	KOSDAQ		화학	N	N	N	N	N	346	-5	5	-1.42	1163141515	3226647	41.55	350	380	336	456	246	351	360.48	2.00	-386789	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	300	-5.09	0.86	12	3.73	-68.00	400.00	1930	20230421	-82.07	256	20240412	35.16	439	-21.18	20240103	256	35.16	20240412	1930	-82.07	20230421	256	35.16	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
62	20240419	120623	57	100.00	KOSDAQ		화학	N	N	N	N	N	339	-12	5	-3.42	1077190123	2982284	38.40	350	380	336	456	246	351	361.20	2.00	-368784	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	294	-4.99	0.85	12	3.44	-68.00	400.00	1930	20230421	-82.44	256	20240412	32.42	439	-22.78	20240103	256	32.42	20240412	1930	-82.44	20230421	256	32.42	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
63	20240419	110629	57	100.00	KOSDAQ		화학	N	N	N	N	N	350	-1	5	-0.28	941085585	2585560	33.29	350	380	348	456	246	351	363.98	2.00	-343845	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	303	-5.15	0.88	12	2.98	-68.00	400.00	1930	20230421	-81.87	256	20240412	36.72	439	-20.27	20240103	256	36.72	20240412	1930	-81.87	20230421	256	36.72	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
64	20240419	100628	57	100.00	KOSDAQ		화학	N	N	N	N	N	358	7	2	1.99	775996480	2118931	27.29	350	380	349	456	246	351	366.22	2.00	-358149	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	310	-5.26	0.90	12	2.45	-68.00	400.00	1930	20230421	-81.45	256	20240412	39.84	439	-18.45	20240103	256	39.84	20240412	1930	-81.45	20230421	256	39.84	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
65	20240419	090623	57	100.00	KOSDAQ		화학	N	N	N	N	N	374	23	2	6.55	199528483	546043	7.03	350	375	349	456	246	351	365.41	2.00	-61867	418	384	355	321	292	401	338	433	105	500	240	1	1	86620869	324	-5.50	0.94	12	0.63	-68.00	400.00	1930	20230421	-80.62	256	20240412	46.09	439	-14.81	20240103	256	46.09	20240412	1930	-80.62	20230421	256	46.09	20240412	0.01	N	082660	500	433 억	1732523	N	N	N	N
66	20240418	160624	57	100.00	KOSDAQ		화학	N	N	N	N	N	351	16	2	4.78	2778664205	7730043	61.76	337	389	326	435	235	335	359.46	1.91	877499	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	304	-5.16	0.88	12	8.92	-68.00	400.00	1930	20230421	-81.81	256	20240412	37.11	439	-20.05	20240103	256	37.11	20240412	1930	-81.81	20230421	256	37.11	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
67	20240418	150622	57	100.00	KOSDAQ		화학	N	N	N	N	N	347	12	2	3.58	2661992861	7395540	59.09	337	389	326	435	235	335	359.95	1.91	866340	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	301	-5.10	0.87	12	8.54	-68.00	400.00	1930	20230421	-82.02	256	20240412	35.55	439	-20.96	20240103	256	35.55	20240412	1930	-82.02	20230421	256	35.55	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
68	20240418	140627	57	100.00	KOSDAQ		화학	N	N	N	N	N	353	18	2	5.37	2464686707	6833545	54.60	337	389	326	435	235	335	360.67	1.91	851944	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	306	-5.19	0.88	12	7.89	-68.00	400.00	1930	20230421	-81.71	256	20240412	37.89	439	-19.59	20240103	256	37.89	20240412	1930	-81.71	20230421	256	37.89	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
69	20240418	130623	57	100.00	KOSDAQ		화학	N	N	N	N	N	365	30	2	8.96	2245875233	6226213	49.75	337	389	326	435	235	335	360.71	1.91	732702	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	316	-5.37	0.91	12	7.19	-68.00	400.00	1930	20230421	-81.09	256	20240412	42.58	439	-16.86	20240103	256	42.58	20240412	1930	-81.09	20230421	256	42.58	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
70	20240418	120621	57	100.00	KOSDAQ		화학	N	N	N	N	N	363	28	2	8.36	2037538373	5652574	45.16	337	389	326	435	235	335	360.46	1.91	620673	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	314	-5.34	0.91	12	6.53	-68.00	400.00	1930	20230421	-81.19	256	20240412	41.80	439	-17.31	20240103	256	41.80	20240412	1930	-81.19	20230421	256	41.80	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
71	20240418	110622	57	100.00	KOSDAQ		화학	N	N	N	N	N	358	23	2	6.87	926640905	2664988	21.29	337	365	326	435	235	335	347.71	1.91	266899	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	310	-5.26	0.90	12	3.08	-68.00	400.00	1930	20230421	-81.45	256	20240412	39.84	439	-18.45	20240103	256	39.84	20240412	1930	-81.45	20230421	256	39.84	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
72	20240418	100624	57	100.00	KOSDAQ		화학	N	N	N	N	N	344	9	2	2.69	326293118	963661	7.70	337	346	326	435	235	335	338.60	1.91	85345	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	298	-5.06	0.86	12	1.11	-68.00	400.00	1930	20230421	-82.18	256	20240412	34.38	439	-21.64	20240103	256	34.38	20240412	1930	-82.18	20230421	256	34.38	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
73	20240418	090622	57	100.00	KOSDAQ		화학	N	N	N	N	N	334	-1	5	-0.30	36852654	110479	0.88	337	340	326	435	235	335	333.57	1.91	-14974	369	351	326	308	283	356	313	433	100	500	230	1	1	86620869	289	-4.91	0.83	12	0.13	-68.00	400.00	1930	20230421	-82.69	256	20240412	30.47	439	-23.92	20240103	256	30.47	20240412	1930	-82.69	20230421	256	30.47	20240412	0.01	N	082660	500	433 억	1651939	N	N	N	N
74	20240417	160617	57	100.00	KOSDAQ		화학	N	N	N	N	N	335	5	2	1.52	2246419125	6976912	79.51	335	344	301	429	231	330	321.92	0.92	-304168	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	290	-4.93	0.84	12	8.05	-68.00	400.00	1930	20230421	-82.64	256	20240412	30.86	439	-23.69	20240103	256	30.86	20240412	1930	-82.64	20230421	256	30.86	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
75	20240417	150629	57	100.00	KOSDAQ		화학	N	N	N	N	N	331	1	2	0.30	2168070800	6740641	76.82	335	344	301	429	231	330	321.58	0.92	-281749	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	287	-4.87	0.83	12	7.78	-68.00	400.00	1930	20230421	-82.85	256	20240412	29.30	439	-24.60	20240103	256	29.30	20240412	1930	-82.85	20230421	256	29.30	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
76	20240417	140622	57	100.00	KOSDAQ		화학	N	N	N	N	N	322	-8	5	-2.42	1714911405	5343143	60.89	335	344	301	429	231	330	320.87	0.92	-259715	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	279	-4.74	0.81	12	6.17	-68.00	400.00	1930	20230421	-83.32	256	20240412	25.78	439	-26.65	20240103	256	25.78	20240412	1930	-83.32	20230421	256	25.78	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
77	20240417	130625	57	100.00	KOSDAQ		화학	N	N	N	N	N	315	-15	5	-4.55	1464266043	4556873	51.93	335	344	301	429	231	330	321.24	0.92	-231805	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	273	-4.63	0.79	12	5.26	-68.00	400.00	1930	20230421	-83.68	256	20240412	23.05	439	-28.25	20240103	256	23.05	20240412	1930	-83.68	20230421	256	23.05	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
78	20240417	120626	57	100.00	KOSDAQ		화학	N	N	N	N	N	313	-17	5	-5.15	1341826483	4168796	47.51	335	344	301	429	231	330	321.78	0.92	-174938	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	271	-4.60	0.78	12	4.81	-68.00	400.00	1930	20230421	-83.78	256	20240412	22.27	439	-28.70	20240103	256	22.27	20240412	1930	-83.78	20230421	256	22.27	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
79	20240417	110627	57	100.00	KOSDAQ		화학	N	N	N	N	N	305	-25	5	-7.58	1038050863	3218973	36.68	335	344	301	429	231	330	322.36	0.92	-51626	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	264	-4.49	0.76	12	3.72	-68.00	400.00	1930	20230421	-84.20	256	20240412	19.14	439	-30.52	20240103	256	19.14	20240412	1930	-84.20	20230421	256	19.14	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
80	20240417	100622	57	100.00	KOSDAQ		화학	N	N	N	N	N	323	-7	5	-2.12	643241980	1952182	22.25	335	344	312	429	231	330	329.49	0.92	-134543	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	280	-4.75	0.81	12	2.25	-68.00	400.00	1930	20230421	-83.26	256	20240412	26.17	439	-26.42	20240103	256	26.17	20240412	1930	-83.26	20230421	256	26.17	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
81	20240417	090619	57	100.00	KOSDAQ		화학	N	N	N	N	N	319	-11	5	-3.33	262171805	802984	9.15	335	336	312	429	231	330	326.27	0.92	-38865	376	352	326	302	276	365	315	433	99	500	230	1	1	86620869	276	-4.69	0.80	12	0.93	-68.00	400.00	1930	20230421	-83.47	256	20240412	24.61	439	-27.33	20240103	256	24.61	20240412	1930	-83.47	20230421	256	24.61	20240412	0.01	N	082660	500	433 억	797660	N	N	N	N
82	20240416	160624	57	100.00	KOSDAQ		화학	N	N	N	N	N	330	24	2	7.84	2821392604	8663748	73.83	305	350	300	397	215	306	325.70	0.87	-95832	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	286	-4.85	0.82	12	10.00	-68.00	400.00	1930	20230421	-82.90	256	20240412	28.91	439	-24.83	20240103	256	28.91	20240412	1930	-82.90	20230421	256	28.91	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
83	20240416	150621	57	100.00	KOSDAQ		화학	N	N	N	N	N	333	27	2	8.82	2746068371	8435442	71.88	305	350	300	397	215	306	325.59	0.87	-144092	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	288	-4.90	0.83	12	9.74	-68.00	400.00	1930	20230421	-82.75	256	20240412	30.08	439	-24.15	20240103	256	30.08	20240412	1930	-82.75	20230421	256	30.08	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
84	20240416	140621	57	100.00	KOSDAQ		화학	N	N	N	N	N	332	26	2	8.50	2401540262	7398663	63.05	305	350	300	397	215	306	324.65	0.87	-204114	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	288	-4.88	0.83	12	8.54	-68.00	400.00	1930	20230421	-82.80	256	20240412	29.69	439	-24.37	20240103	256	29.69	20240412	1930	-82.80	20230421	256	29.69	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
85	20240416	130622	57	100.00	KOSDAQ		화학	N	N	N	N	N	323	17	2	5.56	1440976727	4543526	38.72	305	333	300	397	215	306	317.20	0.87	-123768	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	280	-4.75	0.81	12	5.25	-68.00	400.00	1930	20230421	-83.26	256	20240412	26.17	439	-26.42	20240103	256	26.17	20240412	1930	-83.26	20230421	256	26.17	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
86	20240416	120624	57	100.00	KOSDAQ		화학	N	N	N	N	N	319	13	2	4.25	1382046439	4358643	37.14	305	333	300	397	215	306	317.14	0.87	-91004	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	276	-4.69	0.80	12	5.03	-68.00	400.00	1930	20230421	-83.47	256	20240412	24.61	439	-27.33	20240103	256	24.61	20240412	1930	-83.47	20230421	256	24.61	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
87	20240416	110621	57	100.00	KOSDAQ		화학	N	N	N	N	N	321	15	2	4.90	1191514914	3760222	32.04	305	333	300	397	215	306	316.94	0.87	-22752	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	278	-4.72	0.80	12	4.34	-68.00	400.00	1930	20230421	-83.37	256	20240412	25.39	439	-26.88	20240103	256	25.39	20240412	1930	-83.37	20230421	256	25.39	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
88	20240416	100614	57	100.00	KOSDAQ		화학	N	N	N	N	N	323	17	2	5.56	636161404	2046937	17.44	305	325	300	397	215	306	310.84	0.87	26830	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	280	-4.75	0.81	12	2.36	-68.00	400.00	1930	20230421	-83.26	256	20240412	26.17	439	-26.42	20240103	256	26.17	20240412	1930	-83.26	20230421	256	26.17	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
89	20240416	090614	57	100.00	KOSDAQ		화학	N	N	N	N	N	301	-5	5	-1.63	139466537	457133	3.90	305	315	300	397	215	306	305.04	0.87	-84222	361	333	298	270	235	347	284	433	91	500	210	1	1	86620869	261	-4.43	0.75	12	0.53	-68.00	400.00	1930	20230421	-84.40	256	20240412	17.58	439	-31.44	20240103	256	17.58	20240412	1930	-84.40	20230421	256	17.58	20240412	0.01	N	082660	500	433 억	752505	N	N	N	N
90	20240415	160612	57	100.00	KOSDAQ		화학	N	N	N	N	N	306	42	2	15.91	3509191334	11649211	2341.83	270	326	263	343	185	264	301.24	0.47	531013	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	265	-4.50	0.77	12	13.45	-68.00	400.00	1930	20230421	-84.15	256	20240412	19.53	439	-30.30	20240103	256	19.53	20240412	1930	-84.15	20230421	256	19.53	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
91	20240415	150617	57	100.00	KOSDAQ		화학	N	N	N	N	N	305	41	2	15.53	3435278116	11407392	2293.22	270	326	263	343	185	264	301.14	0.47	539085	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	264	-4.49	0.76	12	13.17	-68.00	400.00	1930	20230421	-84.20	256	20240412	19.14	439	-30.52	20240103	256	19.14	20240412	1930	-84.20	20230421	256	19.14	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
92	20240415	140611	57	100.00	KOSDAQ		화학	N	N	N	N	N	300	36	2	13.64	3238754426	10753678	2161.80	270	326	263	343	185	264	301.18	0.47	389107	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	260	-4.41	0.75	12	12.41	-68.00	400.00	1930	20230421	-84.46	256	20240412	17.19	439	-31.66	20240103	256	17.19	20240412	1930	-84.46	20230421	256	17.19	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
93	20240415	130606	57	100.00	KOSDAQ		화학	N	N	N	N	N	306	42	2	15.91	2857662787	9486618	1907.08	270	326	263	343	185	264	301.23	0.47	275336	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	265	-4.50	0.77	12	10.95	-68.00	400.00	1930	20230421	-84.15	256	20240412	19.53	439	-30.30	20240103	256	19.53	20240412	1930	-84.15	20230421	256	19.53	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
94	20240415	120614	57	100.00	KOSDAQ		화학	N	N	N	N	N	300	36	2	13.64	2412420318	8042869	1616.85	270	326	263	343	185	264	299.95	0.47	110192	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	260	-4.41	0.75	12	9.29	-68.00	400.00	1930	20230421	-84.46	256	20240412	17.19	439	-31.66	20240103	256	17.19	20240412	1930	-84.46	20230421	256	17.19	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
95	20240415	110615	57	100.00	KOSDAQ		화학	N	N	N	N	N	313	49	2	18.56	1627671479	5424626	1090.51	270	326	263	343	185	264	300.05	0.47	-74591	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	271	-4.60	0.78	12	6.26	-68.00	400.00	1930	20230421	-83.78	256	20240412	22.27	439	-28.70	20240103	256	22.27	20240412	1930	-83.78	20230421	256	22.27	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
96	20240415	100611	57	100.00	KOSDAQ		화학	N	N	N	N	N	287	23	2	8.71	190065154	691199	138.95	270	288	263	343	185	264	274.98	0.47	203911	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	249	-4.22	0.72	12	0.80	-68.00	400.00	1930	20230421	-85.13	256	20240412	12.11	439	-34.62	20240103	256	12.11	20240412	1930	-85.13	20230421	256	12.11	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
97	20240415	090616	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	6	2	2.27	45239943	164806	33.13	270	280	269	343	185	264	274.50	0.47	27927	280	272	264	256	248	276	260	433	79	500	180	1	1	86620869	234	-3.97	0.68	12	0.19	-68.00	400.00	1930	20230421	-86.01	256	20240412	5.47	439	-38.50	20240103	256	5.47	20240412	1930	-86.01	20230421	256	5.47	20240412	0.01	N	082660	500	433 억	409259	N	N	N	N
98	20240412	160611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	1	2	0.38	129928995	495441	187.61	263	272	256	341	185	263	262.25	0.49	-14279	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	229	-3.88	0.66	12	0.57	-68.00	400.00	1930	20230421	-86.32	256	20240412	3.12	439	-39.86	20240103	256	3.12	20240412	1930	-86.32	20230421	256	3.12	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
99	20240412	150613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	262	-1	5	-0.38	127053224	484462	183.45	263	272	256	341	185	263	262.26	0.49	-12633	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.56	-68.00	400.00	1930	20230421	-86.42	256	20240412	2.34	439	-40.32	20240103	256	2.34	20240412	1930	-86.42	20230421	256	2.34	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
100	20240412	140611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	265	2	2	0.76	115316703	439856	166.56	263	272	256	341	185	263	262.17	0.49	-15501	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	230	-3.90	0.66	12	0.51	-68.00	400.00	1930	20230421	-86.27	256	20240412	3.52	439	-39.64	20240103	256	3.52	20240412	1930	-86.27	20230421	256	3.52	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
101	20240412	130606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	268	5	2	1.90	93630763	359084	135.97	263	268	256	341	185	263	260.75	0.49	-5198	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	232	-3.94	0.67	12	0.41	-68.00	400.00	1930	20230421	-86.11	256	20240412	4.69	439	-38.95	20240103	256	4.69	20240412	1930	-86.11	20230421	256	4.69	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
102	20240412	120610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	262	-1	5	-0.38	67117188	258558	97.91	263	264	256	341	185	263	259.58	0.49	2084	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.30	-68.00	400.00	1930	20230421	-86.42	256	20240412	2.34	439	-40.32	20240103	256	2.34	20240412	1930	-86.42	20230421	256	2.34	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
103	20240412	110606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	261	-2	5	-0.76	51719953	199590	75.58	263	264	256	341	185	263	259.13	0.49	1343	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	226	-3.84	0.65	12	0.23	-68.00	400.00	1930	20230421	-86.48	256	20240412	1.95	439	-40.55	20240103	256	1.95	20240412	1930	-86.48	20230421	256	1.95	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
104	20240412	100608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	261	-2	5	-0.76	36131645	139449	52.80	263	264	256	341	185	263	259.10	0.49	444	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	226	-3.84	0.65	12	0.16	-68.00	400.00	1930	20230421	-86.48	256	20240412	1.95	439	-40.55	20240103	256	1.95	20240412	1930	-86.48	20230421	256	1.95	20240412	0.01	N	082660	500	433 억	423870	N	N	N	N
105	20240412	090608	57	100.00	KOSDAQ		화학	N	N	N	N	N	262	-1	5	-0.38	4847975	18446	6.98	263	264	261	341	185	263	262.82	0.49	3871	268	265	262	259	256	264	258	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.02	-68.00	400.00	1930	20230421	-86.42	259	20240411	1.16	439	-40.32	20240103	259	1.16	20240411	1930	-86.42	20230421	259	1.16	20240411	0.01	N	082660	500	433 억	423870	N	N	N	N
106	20240411	160603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	0	3	0.00	69089864	263435	55.36	265	265	259	341	185	263	262.27	0.52	-24806	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	228	-3.87	0.66	12	0.30	-68.00	400.00	1930	20230421	-86.37	259	20240411	1.54	439	-40.09	20240103	259	1.54	20240411	1930	-86.37	20230421	259	1.54	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
107	20240411	150610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	1	2	0.38	64432111	245724	51.63	265	265	259	341	185	263	262.21	0.52	-23409	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	229	-3.88	0.66	12	0.28	-68.00	400.00	1930	20230421	-86.32	259	20240411	1.93	439	-39.86	20240103	259	1.93	20240411	1930	-86.32	20230421	259	1.93	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
108	20240411	140607	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	0	3	0.00	49719022	189933	39.91	265	265	259	341	185	263	261.77	0.52	-16925	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	228	-3.87	0.66	12	0.22	-68.00	400.00	1930	20230421	-86.37	259	20240411	1.54	439	-40.09	20240103	259	1.54	20240411	1930	-86.37	20230421	259	1.54	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
109	20240411	130559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	0	3	0.00	37092018	141799	29.80	265	265	259	341	185	263	261.58	0.52	-22982	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	228	-3.87	0.66	12	0.16	-68.00	400.00	1930	20230421	-86.37	259	20240411	1.54	439	-40.09	20240103	259	1.54	20240411	1930	-86.37	20230421	259	1.54	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
110	20240411	120608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	262	-1	5	-0.38	30053546	114969	24.16	265	265	259	341	185	263	261.41	0.52	-20532	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.13	-68.00	400.00	1930	20230421	-86.42	259	20240411	1.16	439	-40.32	20240103	259	1.16	20240411	1930	-86.42	20230421	259	1.16	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
111	20240411	110603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	262	-1	5	-0.38	27065522	103517	21.75	265	265	259	341	185	263	261.46	0.52	-15380	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.12	-68.00	400.00	1930	20230421	-86.42	259	20240411	1.16	439	-40.32	20240103	259	1.16	20240411	1930	-86.42	20230421	259	1.16	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
112	20240411	100609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	262	-1	5	-0.38	16173294	61786	12.98	265	265	259	341	185	263	261.76	0.52	-15329	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	227	-3.85	0.66	12	0.07	-68.00	400.00	1930	20230421	-86.42	259	20240411	1.16	439	-40.32	20240103	259	1.16	20240411	1930	-86.42	20230421	259	1.16	20240411	0.01	N	082660	500	433 억	448839	N	N	N	N
113	20240411	090605	57	100.00	KOSDAQ		화학	N	N	N	N	N	264	1	2	0.38	4980436	18913	3.97	265	265	262	341	185	263	263.33	0.52	-12069	279	270	265	256	251	268	254	433	78	500	180	1	1	86620869	229	-3.88	0.66	12	0.02	-68.00	400.00	1930	20230421	-86.32	260	20240408	1.54	439	-39.86	20240103	260	1.54	20240408	1930	-86.32	20230421	260	1.54	20240408	0.01	N	082660	500	433 억	448839	N	N	N	N
114	20240409	160556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	-1	5	-0.38	123830684	466840	74.22	264	274	260	343	185	264	265.26	0.50	14000	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	228	-3.87	0.66	12	0.54	-68.00	400.00	1930	20230421	-86.37	260	20240409	1.15	439	-40.09	20240103	260	1.15	20240409	1930	-86.37	20230421	260	1.15	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
115	20240409	150600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	265	1	2	0.38	117861066	444154	70.61	264	274	260	343	185	264	265.36	0.50	13992	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	230	-3.90	0.66	12	0.51	-68.00	400.00	1930	20230421	-86.27	260	20240409	1.92	439	-39.64	20240103	260	1.92	20240409	1930	-86.27	20230421	260	1.92	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
116	20240409	140604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	0	3	0.00	113891539	429099	68.22	264	274	260	343	185	264	265.42	0.50	14145	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	229	-3.88	0.66	12	0.50	-68.00	400.00	1930	20230421	-86.32	260	20240409	1.54	439	-39.86	20240103	260	1.54	20240409	1930	-86.32	20230421	260	1.54	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
117	20240409	130558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	-1	5	-0.38	112460862	423658	67.35	264	274	260	343	185	264	265.45	0.50	14145	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	228	-3.87	0.66	12	0.49	-68.00	400.00	1930	20230421	-86.37	260	20240409	1.15	439	-40.09	20240103	260	1.15	20240409	1930	-86.37	20230421	260	1.15	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
118	20240409	120600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	-1	5	-0.38	108224034	407553	64.79	264	274	260	343	185	264	265.55	0.50	19421	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	228	-3.87	0.66	12	0.47	-68.00	400.00	1930	20230421	-86.37	260	20240409	1.15	439	-40.09	20240103	260	1.15	20240409	1930	-86.37	20230421	260	1.15	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
119	20240409	110559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	263	-1	5	-0.38	90057650	338122	53.75	264	274	260	343	185	264	266.35	0.50	26599	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	228	-3.87	0.66	12	0.39	-68.00	400.00	1930	20230421	-86.37	260	20240409	1.15	439	-40.09	20240103	260	1.15	20240409	1930	-86.37	20230421	260	1.15	20240409	0.01	N	082660	500	433 억	434857	N	N	N	N
120	20240409	100556	57	100.00	KOSDAQ		화학	N	N	N	N	N	272	8	2	3.03	36659186	136160	21.65	264	274	264	343	185	264	269.24	0.50	10068	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	236	-4.00	0.68	12	0.16	-68.00	400.00	1930	20230421	-85.91	260	20240408	4.62	439	-38.04	20240103	260	4.62	20240408	1930	-85.91	20230421	260	4.62	20240408	0.01	N	082660	500	433 억	434857	N	N	N	N
121	20240409	090605	57	100.00	KOSDAQ		화학	N	N	N	N	N	266	2	2	0.76	801236	3023	0.48	264	266	264	343	185	264	265.05	0.50	117	278	270	265	257	252	268	255	433	79	500	180	1	1	86620869	230	-3.91	0.67	12	0.00	-68.00	400.00	1930	20230421	-86.22	260	20240408	2.31	439	-39.41	20240103	260	2.31	20240408	1930	-86.22	20230421	260	2.31	20240408	0.01	N	082660	500	433 억	434857	N	N	N	N
122	20240408	160553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	-5	5	-1.86	162538187	613994	80.63	269	273	260	349	189	269	264.72	0.61	-83049	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	229	-3.88	0.66	12	0.71	-68.00	400.00	1930	20230421	-86.32	260	20240408	1.54	439	-39.86	20240103	260	1.54	20240408	1930	-86.32	20230421	260	1.54	20240408	0.01	N	082660	500	433 억	526957	N	N	N	N
123	20240408	150558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	266	-3	5	-1.12	159731220	603355	79.24	269	273	260	349	189	269	264.74	0.61	-82224	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	230	-3.91	0.67	12	0.70	-68.00	400.00	1930	20230421	-86.22	260	20240408	2.31	439	-39.41	20240103	260	2.31	20240408	1930	-86.22	20230421	260	2.31	20240408	0.01	N	082660	500	433 억	526957	N	N	N	N
124	20240408	140600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	-5	5	-1.86	111238529	418556	54.97	269	273	261	349	189	269	265.77	0.61	-66403	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	229	-3.88	0.66	12	0.48	-68.00	400.00	1930	20230421	-86.32	261	20240408	1.15	439	-39.86	20240103	261	1.15	20240408	1930	-86.32	20230421	261	1.15	20240408	0.01	N	082660	500	433 억	526957	N	N	N	N
125	20240408	130557	57	100.00	KOSDAQ		화학	N	N	N	N	N	266	-3	5	-1.12	85898732	322355	42.33	269	273	264	349	189	269	266.47	0.61	-32987	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	230	-3.91	0.67	12	0.37	-68.00	400.00	1930	20230421	-86.22	261	20240401	1.92	439	-39.41	20240103	261	1.92	20240401	1930	-86.22	20230421	261	1.92	20240401	0.01	N	082660	500	433 억	526957	N	N	N	N
126	20240408	120558	57	100.00	KOSDAQ		화학	N	N	N	N	N	266	-3	5	-1.12	75474154	283122	37.18	269	273	264	349	189	269	266.58	0.61	-23923	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	230	-3.91	0.67	12	0.33	-68.00	400.00	1930	20230421	-86.22	261	20240401	1.92	439	-39.41	20240103	261	1.92	20240401	1930	-86.22	20230421	261	1.92	20240401	0.01	N	082660	500	433 억	526957	N	N	N	N
127	20240408	110600	57	100.00	KOSDAQ		화학	N	N	N	N	N	268	-1	5	-0.37	68642467	257445	33.81	269	273	264	349	189	269	266.63	0.61	-15449	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	232	-3.94	0.67	12	0.30	-68.00	400.00	1930	20230421	-86.11	261	20240401	2.68	439	-38.95	20240103	261	2.68	20240401	1930	-86.11	20230421	261	2.68	20240401	0.01	N	082660	500	433 억	526957	N	N	N	N
128	20240408	100553	57	100.00	KOSDAQ		화학	N	N	N	N	N	268	-1	5	-0.37	50001483	188313	24.73	269	273	264	349	189	269	265.52	0.61	-4502	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	232	-3.94	0.67	12	0.22	-68.00	400.00	1930	20230421	-86.11	261	20240401	2.68	439	-38.95	20240103	261	2.68	20240401	1930	-86.11	20230421	261	2.68	20240401	0.01	N	082660	500	433 억	526957	N	N	N	N
129	20240408	090559	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	0	3	0.00	2399703	8922	1.17	269	269	267	349	189	269	268.96	0.61	-1653	278	273	268	263	258	276	266	433	80	500	180	1	1	86620869	233	-3.96	0.67	12	0.01	-68.00	400.00	1930	20230421	-86.06	261	20240401	3.07	439	-38.72	20240103	261	3.07	20240401	1930	-86.06	20230421	261	3.07	20240401	0.01	N	082660	500	433 억	526957	N	N	N	N
130	20240405	160559	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	2	2	0.75	202652538	758573	54.86	268	273	263	347	187	267	267.15	0.65	-40960	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	233	-3.96	0.67	12	0.88	-68.00	400.00	1930	20230421	-86.06	261	20240401	3.07	439	-38.72	20240103	261	3.07	20240401	1930	-86.06	20230421	261	3.07	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
131	20240405	150555	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	2	2	0.75	194411580	727928	52.64	268	273	263	347	187	267	267.08	0.65	-15377	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	233	-3.96	0.67	12	0.84	-68.00	400.00	1930	20230421	-86.06	261	20240401	3.07	439	-38.72	20240103	261	3.07	20240401	1930	-86.06	20230421	261	3.07	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
132	20240405	140555	57	100.00	KOSDAQ		화학	N	N	N	N	N	267	0	3	0.00	155090817	582014	42.09	268	271	263	347	187	267	266.47	0.65	7913	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	231	-3.93	0.67	12	0.67	-68.00	400.00	1930	20230421	-86.17	261	20240401	2.30	439	-39.18	20240103	261	2.30	20240401	1930	-86.17	20230421	261	2.30	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
133	20240405	130554	57	100.00	KOSDAQ		화학	N	N	N	N	N	264	-3	5	-1.12	139329554	522982	37.82	268	271	263	347	187	267	266.41	0.65	14932	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	229	-3.88	0.66	12	0.60	-68.00	400.00	1930	20230421	-86.32	261	20240401	1.15	439	-39.86	20240103	261	1.15	20240401	1930	-86.32	20230421	261	1.15	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
134	20240405	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	266	-1	5	-0.37	129795193	487033	35.22	268	271	263	347	187	267	266.50	0.65	14932	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	230	-3.91	0.67	12	0.56	-68.00	400.00	1930	20230421	-86.22	261	20240401	1.92	439	-39.41	20240103	261	1.92	20240401	1930	-86.22	20230421	261	1.92	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
135	20240405	110559	57	100.00	KOSDAQ		화학	N	N	N	N	N	267	0	3	0.00	122374592	459171	33.21	268	271	263	347	187	267	266.51	0.65	10983	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	231	-3.93	0.67	12	0.53	-68.00	400.00	1930	20230421	-86.17	261	20240401	2.30	439	-39.18	20240103	261	2.30	20240401	1930	-86.17	20230421	261	2.30	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
136	20240405	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	265	-2	5	-0.75	82391160	308036	22.28	268	271	263	347	187	267	267.47	0.65	-8140	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	230	-3.90	0.66	12	0.36	-68.00	400.00	1930	20230421	-86.27	261	20240401	1.53	439	-39.64	20240103	261	1.53	20240401	1930	-86.27	20230421	261	1.53	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
137	20240405	090548	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	2	2	0.75	20581623	76843	5.56	268	271	266	347	187	267	267.84	0.65	24375	295	280	273	258	251	277	255	433	80	500	180	1	1	86620869	233	-3.96	0.67	12	0.09	-68.00	400.00	1930	20230421	-86.06	261	20240401	3.07	439	-38.72	20240103	261	3.07	20240401	1930	-86.06	20230421	261	3.07	20240401	0.01	N	082660	500	433 억	565826	N	N	N	N
138	20240404	160549	57	100.00	KOSDAQ		화학	N	N	N	N	N	267	-11	5	-3.96	372288059	1377840	125.21	279	288	266	361	195	278	270.20	1.15	-427668	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	231	-3.93	0.67	12	1.59	-68.00	400.00	1930	20230421	-86.17	261	20240401	2.30	439	-39.18	20240103	261	2.30	20240401	1930	-86.17	20230421	261	2.30	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
139	20240404	150547	57	100.00	KOSDAQ		화학	N	N	N	N	N	269	-9	5	-3.24	362491637	1341213	121.88	279	288	266	361	195	278	270.27	1.15	-418730	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	233	-3.96	0.67	12	1.55	-68.00	400.00	1930	20230421	-86.06	261	20240401	3.07	439	-38.72	20240103	261	3.07	20240401	1930	-86.06	20230421	261	3.07	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
140	20240404	140548	57	100.00	KOSDAQ		화학	N	N	N	N	N	268	-10	5	-3.60	295817604	1093517	99.37	279	288	266	361	195	278	270.52	1.15	-282471	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	232	-3.94	0.67	12	1.26	-68.00	400.00	1930	20230421	-86.11	261	20240401	2.68	439	-38.95	20240103	261	2.68	20240401	1930	-86.11	20230421	261	2.68	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
141	20240404	130542	57	100.00	KOSDAQ		화학	N	N	N	N	N	267	-11	5	-3.96	273173690	1009270	91.71	279	288	266	361	195	278	270.66	1.15	-242490	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	231	-3.93	0.67	12	1.17	-68.00	400.00	1930	20230421	-86.17	261	20240401	2.30	439	-39.18	20240103	261	2.30	20240401	1930	-86.17	20230421	261	2.30	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
142	20240404	120545	57	100.00	KOSDAQ		화학	N	N	N	N	N	270	-8	5	-2.88	218790370	806479	73.29	279	288	266	361	195	278	271.29	1.15	-140198	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	234	-3.97	0.68	12	0.93	-68.00	400.00	1930	20230421	-86.01	261	20240401	3.45	439	-38.50	20240103	261	3.45	20240401	1930	-86.01	20230421	261	3.45	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
143	20240404	110547	57	100.00	KOSDAQ		화학	N	N	N	N	N	271	-7	5	-2.52	211180089	778310	70.73	279	288	266	361	195	278	271.33	1.15	-141754	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	235	-3.99	0.68	12	0.90	-68.00	400.00	1930	20230421	-85.96	261	20240401	3.83	439	-38.27	20240103	261	3.83	20240401	1930	-85.96	20230421	261	3.83	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
144	20240404	100547	57	100.00	KOSDAQ		화학	N	N	N	N	N	273	-5	5	-1.80	119820152	439147	39.91	279	288	269	361	195	278	272.85	1.15	-27638	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	236	-4.01	0.68	12	0.51	-68.00	400.00	1930	20230421	-85.85	261	20240401	4.60	439	-37.81	20240103	261	4.60	20240401	1930	-85.85	20230421	261	4.60	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
145	20240404	090546	57	100.00	KOSDAQ		화학	N	N	N	N	N	284	6	2	2.16	7154444	25377	2.31	279	288	279	361	195	278	281.93	1.15	-9620	293	285	279	271	265	282	268	433	83	500	190	1	1	86620869	246	-4.18	0.71	12	0.03	-68.00	400.00	1930	20230421	-85.28	261	20240401	8.81	439	-35.31	20240103	261	8.81	20240401	1930	-85.28	20230421	261	8.81	20240401	0.01	N	082660	500	433 억	994777	N	N	N	N
146	20240403	160547	57	100.00	KOSDAQ		화학	N	N	N	N	N	278	-1	5	-0.36	307557463	1098961	123.77	280	287	273	362	196	279	279.86	1.24	-75834	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	241	-4.09	0.69	12	1.27	-68.00	400.00	1930	20230421	-85.60	261	20240401	6.51	439	-36.67	20240103	261	6.51	20240401	1930	-85.60	20230421	261	6.51	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
147	20240403	150544	57	100.00	KOSDAQ		화학	N	N	N	N	N	279	0	3	0.00	301014868	1075439	121.12	280	287	273	362	196	279	279.90	1.24	-73223	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	242	-4.10	0.70	12	1.24	-68.00	400.00	1930	20230421	-85.54	261	20240401	6.90	439	-36.45	20240103	261	6.90	20240401	1930	-85.54	20230421	261	6.90	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
148	20240403	140541	57	100.00	KOSDAQ		화학	N	N	N	N	N	282	3	2	1.08	252681633	902484	101.64	280	287	273	362	196	279	279.98	1.24	-40671	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	244	-4.15	0.70	12	1.04	-68.00	400.00	1930	20230421	-85.39	261	20240401	8.05	439	-35.76	20240103	261	8.05	20240401	1930	-85.39	20230421	261	8.05	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
149	20240403	130541	57	100.00	KOSDAQ		화학	N	N	N	N	N	280	1	2	0.36	191911279	685202	77.17	280	287	273	362	196	279	280.08	1.24	-63123	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	243	-4.12	0.70	12	0.79	-68.00	400.00	1930	20230421	-85.49	261	20240401	7.28	439	-36.22	20240103	261	7.28	20240401	1930	-85.49	20230421	261	7.28	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
150	20240403	120541	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	2	2	0.72	171364366	612069	68.94	280	287	273	362	196	279	279.98	1.24	-18930	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	243	-4.13	0.70	12	0.71	-68.00	400.00	1930	20230421	-85.44	261	20240401	7.66	439	-35.99	20240103	261	7.66	20240401	1930	-85.44	20230421	261	7.66	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
151	20240403	110541	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	2	2	0.72	145197214	517910	58.33	280	287	273	362	196	279	280.35	1.24	-2064	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	243	-4.13	0.70	12	0.60	-68.00	400.00	1930	20230421	-85.44	261	20240401	7.66	439	-35.99	20240103	261	7.66	20240401	1930	-85.44	20230421	261	7.66	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
152	20240403	100543	57	100.00	KOSDAQ		화학	N	N	N	N	N	282	3	2	1.08	74185613	266973	30.07	280	283	273	362	196	279	277.88	1.24	19393	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	244	-4.15	0.70	12	0.31	-68.00	400.00	1930	20230421	-85.39	261	20240401	8.05	439	-35.76	20240103	261	8.05	20240401	1930	-85.39	20230421	261	8.05	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
153	20240403	090543	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	2	2	0.72	32901909	118635	13.36	280	283	273	362	196	279	277.34	1.24	-11403	297	288	279	270	261	292	274	433	83	500	190	1	1	86620869	243	-4.13	0.70	12	0.14	-68.00	400.00	1930	20230421	-85.44	261	20240401	7.66	439	-35.99	20240103	261	7.66	20240401	1930	-85.44	20230421	261	7.66	20240401	0.01	N	082660	500	433 억	1071650	N	N	N	N
154	20240402	160532	57	100.00	KOSDAQ		화학	N	N	N	N	N	279	2	2	0.72	242138479	874608	73.02	272	288	270	360	194	277	276.85	1.27	-26405	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	242	-4.10	0.70	12	1.01	-68.00	400.00	1930	20230421	-85.54	261	20240401	6.90	439	-36.45	20240103	261	6.90	20240401	1930	-85.54	20230421	261	6.90	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
155	20240402	150540	57	100.00	KOSDAQ		화학	N	N	N	N	N	279	2	2	0.72	183029706	664912	55.51	272	282	270	360	194	277	275.27	1.27	-40072	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	242	-4.10	0.70	12	0.77	-68.00	400.00	1930	20230421	-85.54	261	20240401	6.90	439	-36.45	20240103	261	6.90	20240401	1930	-85.54	20230421	261	6.90	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
156	20240402	140542	57	100.00	KOSDAQ		화학	N	N	N	N	N	281	4	2	1.44	160456925	584219	48.78	272	282	270	360	194	277	274.65	1.27	-51861	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	243	-4.13	0.70	12	0.67	-68.00	400.00	1930	20230421	-85.44	261	20240401	7.66	439	-35.99	20240103	261	7.66	20240401	1930	-85.44	20230421	261	7.66	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
157	20240402	130533	57	100.00	KOSDAQ		화학	N	N	N	N	N	276	-1	5	-0.36	133274912	486364	40.61	272	282	270	360	194	277	274.02	1.27	-59875	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	239	-4.06	0.69	12	0.56	-68.00	400.00	1930	20230421	-85.70	261	20240401	5.75	439	-37.13	20240103	261	5.75	20240401	1930	-85.70	20230421	261	5.75	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
158	20240402	120533	57	100.00	KOSDAQ		화학	N	N	N	N	N	275	-2	5	-0.72	110968776	405567	33.86	272	282	270	360	194	277	273.61	1.27	-46054	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	238	-4.04	0.69	12	0.47	-68.00	400.00	1930	20230421	-85.75	261	20240401	5.36	439	-37.36	20240103	261	5.36	20240401	1930	-85.75	20230421	261	5.36	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
159	20240402	110535	57	100.00	KOSDAQ		화학	N	N	N	N	N	274	-3	5	-1.08	90913296	333052	27.81	272	282	270	360	194	277	272.97	1.27	-37410	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	237	-4.03	0.69	12	0.38	-68.00	400.00	1930	20230421	-85.80	261	20240401	4.98	439	-37.59	20240103	261	4.98	20240401	1930	-85.80	20230421	261	4.98	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
160	20240402	100535	57	100.00	KOSDAQ		화학	N	N	N	N	N	273	-4	5	-1.44	76266644	279384	23.33	272	282	270	360	194	277	272.98	1.27	-32694	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	236	-4.01	0.68	12	0.32	-68.00	400.00	1930	20230421	-85.85	261	20240401	4.60	439	-37.81	20240103	261	4.60	20240401	1930	-85.85	20230421	261	4.60	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
161	20240402	090535	57	100.00	KOSDAQ		화학	N	N	N	N	N	276	-1	5	-0.36	25939717	94387	7.88	272	282	272	360	194	277	274.82	1.27	-11159	291	283	272	264	253	288	269	433	83	500	190	1	1	86620869	239	-4.06	0.69	12	0.11	-68.00	400.00	1930	20230421	-85.70	261	20240401	5.75	439	-37.13	20240103	261	5.75	20240401	1930	-85.70	20230421	261	5.75	20240401	0.01	N	082660	500	433 억	1098618	N	N	N	N
162	20240401	160532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	277	9	2	3.36	318413786	1177336	112.73	268	280	261	348	188	268	270.45	1.14	111967	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	240	-1.56	0.72	12	1.36	-177.00	384.00	1930	20230421	-85.65	261	20240401	6.13	439	-36.90	20240103	261	6.13	20240401	1930	-85.65	20230421	261	6.13	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
163	20240401	150535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	276	8	2	2.99	301381318	1116068	106.86	268	280	261	348	188	268	270.04	1.14	104739	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	239	-1.56	0.72	12	1.29	-177.00	384.00	1930	20230421	-85.70	261	20240401	5.75	439	-37.13	20240103	261	5.75	20240401	1930	-85.70	20230421	261	5.75	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
164	20240401	140531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	270	2	2	0.75	227447194	846862	81.09	268	276	261	348	188	268	268.58	1.14	102133	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	234	-1.53	0.70	12	0.98	-177.00	384.00	1930	20230421	-86.01	261	20240401	3.45	439	-38.50	20240103	261	3.45	20240401	1930	-86.01	20230421	261	3.45	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
165	20240401	130528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	271	3	2	1.12	201847292	752649	72.06	268	276	261	348	188	268	268.18	1.14	92917	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	235	-1.53	0.71	12	0.87	-177.00	384.00	1930	20230421	-85.96	261	20240401	3.83	439	-38.27	20240103	261	3.83	20240401	1930	-85.96	20230421	261	3.83	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
166	20240401	120534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	268	0	3	0.00	180161268	671914	64.33	268	276	261	348	188	268	268.13	1.14	84963	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	232	-1.51	0.70	12	0.78	-177.00	384.00	1930	20230421	-86.11	261	20240401	2.68	439	-38.95	20240103	261	2.68	20240401	1930	-86.11	20230421	261	2.68	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
167	20240401	110532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	270	2	2	0.75	119279342	446692	42.77	268	273	261	348	188	268	267.03	1.14	122658	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	234	-1.53	0.70	12	0.52	-177.00	384.00	1930	20230421	-86.01	261	20240401	3.45	439	-38.50	20240103	261	3.45	20240401	1930	-86.01	20230421	261	3.45	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
168	20240401	100529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	268	0	3	0.00	82487706	310067	29.69	268	270	261	348	188	268	266.03	1.14	52269	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	232	-1.51	0.70	12	0.36	-177.00	384.00	1930	20230421	-86.11	261	20240401	2.68	439	-38.95	20240103	261	2.68	20240401	1930	-86.11	20230421	261	2.68	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N
169	20240401	090531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	264	-4	5	-1.49	16699496	62888	6.02	268	268	264	348	188	268	265.54	1.14	-8340	278	272	268	262	258	271	261	433	80	500	180	1	1	86620869	229	-1.49	0.69	12	0.07	-177.00	384.00	1930	20230421	-86.32	264	20240401	0.00	439	-39.86	20240103	264	0.00	20240401	1930	-86.32	20230421	264	0.00	20240401	0.01	N	082660	500	433 억	983833	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History