KissMeData/104480/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1583	26	2	1.67	340000820	214649	135.28	1565	1610	1559	2020	1090	1557	1584.00	1.29	40497	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1439	-16.15	0.15	12	0.24	-98.00	10445.00	2810	20230721	-43.67	1482	20240418	6.82	2195	-27.88	20240115	1482	6.82	20240418	2810	-43.67	20230721	1482	6.82	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
3	20240430	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	38	2	2.44	311506400	196672	123.95	1565	1610	1559	2020	1090	1557	1583.89	1.29	42249	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1450	-16.28	0.15	12	0.22	-98.00	10445.00	2810	20230721	-43.24	1482	20240418	7.62	2195	-27.33	20240115	1482	7.62	20240418	2810	-43.24	20230721	1482	7.62	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
4	20240430	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1593	36	2	2.31	296946149	187527	118.19	1565	1610	1559	2020	1090	1557	1583.48	1.29	41925	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1448	-16.26	0.15	12	0.21	-98.00	10445.00	2810	20230721	-43.31	1482	20240418	7.49	2195	-27.43	20240115	1482	7.49	20240418	2810	-43.31	20230721	1482	7.49	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
5	20240430	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	23	2	1.48	170442142	108178	68.18	1565	1588	1559	2020	1090	1557	1575.57	1.29	22897	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1436	-16.12	0.15	12	0.12	-98.00	10445.00	2810	20230721	-43.77	1482	20240418	6.61	2195	-28.02	20240115	1482	6.61	20240418	2810	-43.77	20230721	1482	6.61	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
6	20240430	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	17	2	1.09	127963572	81262	51.21	1565	1588	1559	2020	1090	1557	1574.70	1.29	13252	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1431	-16.06	0.15	12	0.09	-98.00	10445.00	2810	20230721	-43.99	1482	20240418	6.21	2195	-28.29	20240115	1482	6.21	20240418	2810	-43.99	20230721	1482	6.21	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
7	20240430	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	17	2	1.09	108916999	69157	43.59	1565	1588	1559	2020	1090	1557	1574.92	1.29	11601	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1431	-16.06	0.15	12	0.08	-98.00	10445.00	2810	20230721	-43.99	1482	20240418	6.21	2195	-28.29	20240115	1482	6.21	20240418	2810	-43.99	20230721	1482	6.21	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
8	20240430	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	19	2	1.22	84074711	53345	33.62	1565	1588	1559	2020	1090	1557	1576.06	1.29	10743	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1433	-16.08	0.15	12	0.06	-98.00	10445.00	2810	20230721	-43.91	1482	20240418	6.34	2195	-28.20	20240115	1482	6.34	20240418	2810	-43.91	20230721	1482	6.34	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
9	20240430	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	28	2	1.80	35609087	22629	14.26	1565	1588	1559	2020	1090	1557	1573.60	1.29	12319	1591	1573	1549	1531	1507	1583	1541	454	463	500	1120	1	1	90895434	1441	-16.17	0.15	12	0.02	-98.00	10445.00	2810	20230721	-43.59	1482	20240418	6.95	2195	-27.79	20240115	1482	6.95	20240418	2810	-43.59	20230721	1482	6.95	20240418	2.73	N	104480	500	454 억	1174180	N	N	1	N	N
10	20240429	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	30	2	1.96	245664477	158485	199.91	1527	1567	1525	1985	1069	1527	1550.08	1.23	48320	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1415	-15.89	0.15	12	0.17	-98.00	10445.00	2810	20230721	-44.59	1482	20240418	5.06	2195	-29.07	20240115	1482	5.06	20240418	2810	-44.59	20230721	1482	5.06	20240418	2.73	N	104480	500	454 억	1118359	N	N	1	N	N
11	20240429	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	34	2	2.23	235972546	152266	192.06	1527	1567	1525	1985	1069	1527	1549.74	1.23	47039	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1419	-15.93	0.15	12	0.17	-98.00	10445.00	2810	20230721	-44.45	1482	20240418	5.33	2195	-28.88	20240115	1482	5.33	20240418	2810	-44.45	20230721	1482	5.33	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
12	20240429	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	36	2	2.36	205091347	132518	167.15	1527	1564	1525	1985	1069	1527	1547.65	1.23	38542	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1421	-15.95	0.15	12	0.15	-98.00	10445.00	2810	20230721	-44.38	1482	20240418	5.47	2195	-28.79	20240115	1482	5.47	20240418	2810	-44.38	20230721	1482	5.47	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
13	20240429	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	24	2	1.57	113834826	74006	93.35	1527	1561	1525	1985	1069	1527	1538.18	1.23	21715	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1410	-15.83	0.15	12	0.08	-98.00	10445.00	2810	20230721	-44.80	1482	20240418	4.66	2195	-29.34	20240115	1482	4.66	20240418	2810	-44.80	20230721	1482	4.66	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
14	20240429	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	27	2	1.77	106319620	69159	87.23	1527	1561	1525	1985	1069	1527	1537.32	1.23	20464	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1413	-15.86	0.15	12	0.08	-98.00	10445.00	2810	20230721	-44.70	1482	20240418	4.86	2195	-29.20	20240115	1482	4.86	20240418	2810	-44.70	20230721	1482	4.86	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
15	20240429	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	3	2	0.20	51763452	33853	42.70	1527	1542	1525	1985	1069	1527	1529.07	1.23	4857	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1391	-15.61	0.15	12	0.04	-98.00	10445.00	2810	20230721	-45.55	1482	20240418	3.24	2195	-30.30	20240115	1482	3.24	20240418	2810	-45.55	20230721	1482	3.24	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
16	20240429	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	7	2	0.46	28746184	18797	23.71	1527	1542	1527	1985	1069	1527	1529.30	1.23	2878	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1394	-15.65	0.15	12	0.02	-98.00	10445.00	2810	20230721	-45.41	1482	20240418	3.51	2195	-30.11	20240115	1482	3.51	20240418	2810	-45.41	20230721	1482	3.51	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
17	20240429	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	7	2	0.46	19681358	12887	16.26	1527	1542	1527	1985	1069	1527	1527.23	1.23	718	1551	1539	1533	1521	1515	1536	1518	454	458	500	1090	1	1	90895434	1394	-15.65	0.15	12	0.01	-98.00	10445.00	2810	20230721	-45.41	1482	20240418	3.51	2195	-30.11	20240115	1482	3.51	20240418	2810	-45.41	20230721	1482	3.51	20240418	2.73	N	104480	500	454 억	1118359	N	N	0	N	N
18	20240426	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	-6	5	-0.39	121243296	79060	130.09	1545	1545	1527	1992	1074	1533	1533.56	1.22	8924	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1388	-15.58	0.15	12	0.09	-98.00	10445.00	2900	20230420	-47.34	1482	20240418	3.04	2195	-30.43	20240115	1482	3.04	20240418	2810	-45.66	20230721	1482	3.04	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
19	20240426	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	1	2	0.07	92642102	60354	99.31	1545	1545	1529	1992	1074	1533	1534.98	1.22	3775	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1394	-15.65	0.15	12	0.07	-98.00	10445.00	2900	20230420	-47.10	1482	20240418	3.51	2195	-30.11	20240115	1482	3.51	20240418	2810	-45.41	20230721	1482	3.51	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
20	20240426	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	1	2	0.07	82239924	53567	88.14	1545	1545	1529	1992	1074	1533	1535.27	1.22	3046	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1394	-15.65	0.15	12	0.06	-98.00	10445.00	2900	20230420	-47.10	1482	20240418	3.51	2195	-30.11	20240115	1482	3.51	20240418	2810	-45.41	20230721	1482	3.51	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
21	20240426	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	0	3	0.00	80194240	52231	85.94	1545	1545	1530	1992	1074	1533	1535.38	1.22	3024	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1393	-15.64	0.15	12	0.06	-98.00	10445.00	2900	20230420	-47.14	1482	20240418	3.44	2195	-30.16	20240115	1482	3.44	20240418	2810	-45.44	20230721	1482	3.44	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
22	20240426	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	0	3	0.00	52596712	34222	56.31	1545	1545	1531	1992	1074	1533	1536.93	1.22	1470	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1393	-15.64	0.15	12	0.04	-98.00	10445.00	2900	20230420	-47.14	1482	20240418	3.44	2195	-30.16	20240115	1482	3.44	20240418	2810	-45.44	20230721	1482	3.44	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
23	20240426	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	2	2	0.13	49262950	32048	52.73	1545	1545	1531	1992	1074	1533	1537.16	1.22	1470	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1395	-15.66	0.15	12	0.04	-98.00	10445.00	2900	20230420	-47.07	1482	20240418	3.58	2195	-30.07	20240115	1482	3.58	20240418	2810	-45.37	20230721	1482	3.58	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
24	20240426	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	7	2	0.46	42582159	27696	45.57	1545	1545	1531	1992	1074	1533	1537.48	1.22	2695	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1400	-15.71	0.15	12	0.03	-98.00	10445.00	2900	20230420	-46.90	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2810	-45.20	20230721	1482	3.91	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
25	20240426	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	12	2	0.78	1847820	1196	1.97	1545	1545	1545	1992	1074	1533	1545.00	1.22	0	1549	1540	1533	1524	1517	1537	1521	454	459	500	1100	1	1	90895434	1404	-15.77	0.15	12	0.00	-98.00	10445.00	2900	20230420	-46.72	1482	20240418	4.25	2195	-29.61	20240115	1482	4.25	20240418	2810	-45.02	20230721	1482	4.25	20240418	2.73	N	104480	500	454 억	1108357	N	N	0	N	N
26	20240425	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-3	5	-0.20	93131244	60704	77.22	1536	1542	1526	1996	1076	1536	1534.22	1.20	12630	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1393	-15.64	0.15	12	0.07	-98.00	10445.00	2915	20230419	-47.41	1482	20240418	3.44	2195	-30.16	20240115	1482	3.44	20240418	2810	-45.44	20230721	1482	3.44	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
27	20240425	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	2	2	0.13	78486740	51158	65.07	1536	1542	1526	1996	1076	1536	1534.20	1.20	9965	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1398	-15.69	0.15	12	0.06	-98.00	10445.00	2915	20230419	-47.24	1482	20240418	3.78	2195	-29.93	20240115	1482	3.78	20240418	2810	-45.27	20230721	1482	3.78	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
28	20240425	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	4	2	0.26	56131001	36617	46.58	1536	1542	1526	1996	1076	1536	1532.92	1.20	15835	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1400	-15.71	0.15	12	0.04	-98.00	10445.00	2915	20230419	-47.17	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2810	-45.20	20230721	1482	3.91	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
29	20240425	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	3	2	0.20	49683383	32431	41.25	1536	1542	1526	1996	1076	1536	1531.97	1.20	14178	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1399	-15.70	0.15	12	0.04	-98.00	10445.00	2915	20230419	-47.20	1482	20240418	3.85	2195	-29.89	20240115	1482	3.85	20240418	2810	-45.23	20230721	1482	3.85	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
30	20240425	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	2	2	0.13	45395740	29642	37.71	1536	1542	1526	1996	1076	1536	1531.47	1.20	13574	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1398	-15.69	0.15	12	0.03	-98.00	10445.00	2915	20230419	-47.24	1482	20240418	3.78	2195	-29.93	20240115	1482	3.78	20240418	2810	-45.27	20230721	1482	3.78	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
31	20240425	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	3	2	0.20	42946817	28048	35.68	1536	1542	1526	1996	1076	1536	1531.19	1.20	12915	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1399	-15.70	0.15	12	0.03	-98.00	10445.00	2915	20230419	-47.20	1482	20240418	3.85	2195	-29.89	20240115	1482	3.85	20240418	2810	-45.23	20230721	1482	3.85	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
32	20240425	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	3	2	0.20	36793590	24048	30.59	1536	1542	1526	1996	1076	1536	1530.01	1.20	13518	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1399	-15.70	0.15	12	0.03	-98.00	10445.00	2915	20230419	-47.20	1482	20240418	3.85	2195	-29.89	20240115	1482	3.85	20240418	2810	-45.23	20230721	1482	3.85	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
33	20240425	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	-1	5	-0.07	1291241	841	1.07	1536	1542	1534	1996	1076	1536	1535.36	1.20	-600	1554	1544	1535	1525	1516	1540	1521	454	460	500	1100	1	1	90895434	1395	-15.66	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.34	1482	20240418	3.58	2195	-30.07	20240115	1482	3.58	20240418	2810	-45.37	20230721	1482	3.58	20240418	2.72	N	104480	500	454 억	1089037	N	N	1	N	N
34	20240424	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	6	2	0.39	120529334	78596	51.20	1545	1545	1526	1989	1071	1530	1533.53	1.20	-2463	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1396	-15.67	0.15	12	0.09	-98.00	10445.00	2915	20230419	-47.31	1482	20240418	3.64	2195	-30.02	20240115	1482	3.64	20240418	2810	-45.34	20230721	1482	3.64	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
35	20240424	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	7	2	0.46	116741405	76128	49.59	1545	1545	1526	1989	1071	1530	1533.49	1.20	-3766	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1397	-15.68	0.15	12	0.08	-98.00	10445.00	2915	20230419	-47.27	1482	20240418	3.71	2195	-29.98	20240115	1482	3.71	20240418	2810	-45.30	20230721	1482	3.71	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
36	20240424	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	8	2	0.52	110320597	71938	46.86	1545	1545	1526	1989	1071	1530	1533.55	1.20	-4499	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1398	-15.69	0.15	12	0.08	-98.00	10445.00	2915	20230419	-47.24	1482	20240418	3.78	2195	-29.93	20240115	1482	3.78	20240418	2810	-45.27	20230721	1482	3.78	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
37	20240424	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	5	2	0.33	104114990	67905	44.23	1545	1545	1526	1989	1071	1530	1533.24	1.20	-3798	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1395	-15.66	0.15	12	0.07	-98.00	10445.00	2915	20230419	-47.34	1482	20240418	3.58	2195	-30.07	20240115	1482	3.58	20240418	2810	-45.37	20230721	1482	3.58	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
38	20240424	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	5	2	0.33	99170858	64684	42.13	1545	1545	1526	1989	1071	1530	1533.16	1.20	-3614	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1395	-15.66	0.15	12	0.07	-98.00	10445.00	2915	20230419	-47.34	1482	20240418	3.58	2195	-30.07	20240115	1482	3.58	20240418	2810	-45.37	20230721	1482	3.58	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
39	20240424	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	2	2	0.13	63539236	41437	26.99	1545	1545	1526	1989	1071	1530	1533.39	1.20	-2725	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1393	-15.63	0.15	12	0.05	-98.00	10445.00	2915	20230419	-47.44	1482	20240418	3.37	2195	-30.21	20240115	1482	3.37	20240418	2810	-45.48	20230721	1482	3.37	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
40	20240424	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	7	2	0.46	40789309	26559	17.30	1545	1545	1531	1989	1071	1530	1535.80	1.20	-1849	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1397	-15.68	0.15	12	0.03	-98.00	10445.00	2915	20230419	-47.27	1482	20240418	3.71	2195	-29.98	20240115	1482	3.71	20240418	2810	-45.30	20230721	1482	3.71	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
41	20240424	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	13	2	0.85	2550033	1653	1.08	1545	1545	1533	1989	1071	1530	1542.67	1.20	-757	1560	1544	1530	1514	1500	1553	1523	454	459	500	1100	1	1	90895434	1403	-15.74	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.07	1482	20240418	4.12	2195	-29.70	20240115	1482	4.12	20240418	2810	-45.09	20230721	1482	4.12	20240418	2.73	N	104480	500	454 억	1091244	N	N	1	N	N
42	20240423	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	9	2	0.59	234115390	152525	166.00	1521	1546	1516	1977	1065	1521	1534.93	1.22	-9284	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1391	-15.61	0.15	12	0.17	-98.00	10445.00	2915	20230419	-47.51	1482	20240418	3.24	2195	-30.30	20240115	1482	3.24	20240418	2810	-45.55	20230721	1482	3.24	20240418	2.73	N	104480	500	454 억	1109890	N	N	1	N	N
43	20240423	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	10	2	0.66	213703512	139154	151.45	1521	1546	1516	1977	1065	1521	1535.73	1.22	-8301	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1392	-15.62	0.15	12	0.15	-98.00	10445.00	2915	20230419	-47.48	1482	20240418	3.31	2195	-30.25	20240115	1482	3.31	20240418	2810	-45.52	20230721	1482	3.31	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
44	20240423	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	15	2	0.99	180306154	117358	127.72	1521	1546	1516	1977	1065	1521	1536.38	1.22	2614	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1396	-15.67	0.15	12	0.13	-98.00	10445.00	2915	20230419	-47.31	1482	20240418	3.64	2195	-30.02	20240115	1482	3.64	20240418	2810	-45.34	20230721	1482	3.64	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
45	20240423	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	19	2	1.25	176845177	115106	125.27	1521	1546	1516	1977	1065	1521	1536.37	1.22	2633	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1400	-15.71	0.15	12	0.13	-98.00	10445.00	2915	20230419	-47.17	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2810	-45.20	20230721	1482	3.91	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
46	20240423	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	22	2	1.45	153431206	99896	108.72	1521	1546	1516	1977	1065	1521	1535.91	1.22	5078	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1403	-15.74	0.15	12	0.11	-98.00	10445.00	2915	20230419	-47.07	1482	20240418	4.12	2195	-29.70	20240115	1482	4.12	20240418	2810	-45.09	20230721	1482	4.12	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
47	20240423	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	16	2	1.05	146445878	95357	103.78	1521	1546	1516	1977	1065	1521	1535.76	1.22	5413	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1397	-15.68	0.15	12	0.10	-98.00	10445.00	2915	20230419	-47.27	1482	20240418	3.71	2195	-29.98	20240115	1482	3.71	20240418	2810	-45.30	20230721	1482	3.71	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
48	20240423	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	23	2	1.51	105703802	68902	74.99	1521	1546	1516	1977	1065	1521	1534.12	1.22	24210	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1403	-15.76	0.15	12	0.08	-98.00	10445.00	2915	20230419	-47.03	1482	20240418	4.18	2195	-29.66	20240115	1482	4.18	20240418	2810	-45.05	20230721	1482	4.18	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
49	20240423	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	2	2	0.13	3922230	2578	2.81	1521	1525	1516	1977	1065	1521	1521.42	1.22	161	1550	1535	1515	1500	1480	1543	1508	454	456	500	1090	1	1	90895434	1384	-15.54	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.75	1482	20240418	2.77	2195	-30.62	20240115	1482	2.77	20240418	2810	-45.80	20230721	1482	2.77	20240418	2.73	N	104480	500	454 억	1109890	N	N	0	N	N
50	20240422	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	26	2	1.74	138496395	91444	57.61	1495	1530	1495	1943	1047	1495	1514.55	1.17	39840	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1383	-15.52	0.15	12	0.10	-98.00	10445.00	2915	20230419	-47.82	1482	20240418	2.63	2195	-30.71	20240115	1482	2.63	20240418	2810	-45.87	20230721	1482	2.63	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
51	20240422	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	21	2	1.40	95039936	62838	39.59	1495	1530	1495	1943	1047	1495	1512.46	1.17	19116	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1378	-15.47	0.15	12	0.07	-98.00	10445.00	2915	20230419	-47.99	1482	20240418	2.29	2195	-30.93	20240115	1482	2.29	20240418	2810	-46.05	20230721	1482	2.29	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
52	20240422	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	25	2	1.67	67893665	44873	28.27	1495	1530	1495	1943	1047	1495	1513.02	1.17	13708	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1382	-15.51	0.15	12	0.05	-98.00	10445.00	2915	20230419	-47.86	1482	20240418	2.56	2195	-30.75	20240115	1482	2.56	20240418	2810	-45.91	20230721	1482	2.56	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
53	20240422	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	13	2	0.87	37213421	24604	15.50	1495	1530	1495	1943	1047	1495	1512.49	1.17	7197	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1371	-15.39	0.14	12	0.03	-98.00	10445.00	2915	20230419	-48.27	1482	20240418	1.75	2195	-31.30	20240115	1482	1.75	20240418	2810	-46.33	20230721	1482	1.75	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
54	20240422	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	11	2	0.74	37092582	24524	15.45	1495	1530	1495	1943	1047	1495	1512.50	1.17	7197	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1369	-15.37	0.14	12	0.03	-98.00	10445.00	2915	20230419	-48.34	1482	20240418	1.62	2195	-31.39	20240115	1482	1.62	20240418	2810	-46.41	20230721	1482	1.62	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
55	20240422	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	14	2	0.94	27701146	18293	11.52	1495	1530	1495	1943	1047	1495	1514.30	1.17	6083	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1372	-15.40	0.14	12	0.02	-98.00	10445.00	2915	20230419	-48.23	1482	20240418	1.82	2195	-31.25	20240115	1482	1.82	20240418	2810	-46.30	20230721	1482	1.82	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
56	20240422	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	20	2	1.34	20134821	13291	8.37	1495	1530	1495	1943	1047	1495	1514.92	1.17	4119	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1377	-15.46	0.15	12	0.01	-98.00	10445.00	2915	20230419	-48.03	1482	20240418	2.23	2195	-30.98	20240115	1482	2.23	20240418	2810	-46.09	20230721	1482	2.23	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
57	20240422	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	22	2	1.47	5356933	3528	2.22	1495	1530	1495	1943	1047	1495	1518.41	1.17	468	1550	1522	1502	1474	1454	1512	1464	454	448	500	1070	1	1	90895434	1379	-15.48	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.96	1482	20240418	2.36	2195	-30.89	20240115	1482	2.36	20240418	2810	-46.01	20230721	1482	2.36	20240418	2.74	N	104480	500	454 억	1066848	N	N	1	N	N
58	20240419	160721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1495	-23	5	-1.52	237056016	158556	99.34	1515	1530	1482	1973	1063	1518	1495.09	1.20	-28532	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1359	-15.26	0.14	12	0.17	-98.00	10445.00	2915	20230419	-48.71	1482	20240419	0.88	2195	-31.89	20240115	1482	0.88	20240419	2915	-48.71	20230419	1482	0.88	20240419	2.76	N	104480	500	454 억	1089182	N	N	1	N	N
59	20240419	150728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1496	-22	5	-1.45	221725141	148288	92.91	1515	1530	1482	1973	1063	1518	1495.23	1.20	-30500	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1360	-15.27	0.14	12	0.16	-98.00	10445.00	2915	20230419	-48.68	1482	20240419	0.94	2195	-31.85	20240115	1482	0.94	20240419	2915	-48.68	20230419	1482	0.94	20240419	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
60	20240419	140722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-18	5	-1.19	211981852	141770	88.82	1515	1530	1482	1973	1063	1518	1495.25	1.20	-28850	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1363	-15.31	0.14	12	0.16	-98.00	10445.00	2915	20230419	-48.54	1482	20240419	1.21	2195	-31.66	20240115	1482	1.21	20240419	2915	-48.54	20230419	1482	1.21	20240419	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
61	20240419	130722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1489	-29	5	-1.91	187813155	125573	78.68	1515	1530	1482	1973	1063	1518	1495.65	1.20	-28447	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1353	-15.19	0.14	12	0.14	-98.00	10445.00	2915	20230419	-48.92	1482	20240419	0.47	2195	-32.16	20240115	1482	0.47	20240419	2915	-48.92	20230419	1482	0.47	20240419	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
62	20240419	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-27	5	-1.78	156104775	104212	65.29	1515	1530	1485	1973	1063	1518	1497.95	1.20	-30268	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1355	-15.21	0.14	12	0.11	-98.00	10445.00	2915	20230419	-48.85	1482	20240418	0.61	2195	-32.07	20240115	1482	0.61	20240418	2915	-48.85	20230419	1482	0.61	20240418	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
63	20240419	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	-20	5	-1.32	96862607	64447	40.38	1515	1530	1497	1973	1063	1518	1502.98	1.20	-20376	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1362	-15.29	0.14	12	0.07	-98.00	10445.00	2915	20230419	-48.61	1482	20240418	1.08	2195	-31.75	20240115	1482	1.08	20240418	2915	-48.61	20230419	1482	1.08	20240418	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
64	20240419	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-8	5	-0.53	50587167	33620	21.06	1515	1530	1498	1973	1063	1518	1504.67	1.20	-8622	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1373	-15.41	0.14	12	0.04	-98.00	10445.00	2915	20230419	-48.20	1482	20240418	1.89	2195	-31.21	20240115	1482	1.89	20240418	2915	-48.20	20230419	1482	1.89	20240418	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
65	20240419	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	1	2	0.07	565409	373	0.23	1515	1530	1510	1973	1063	1518	1515.84	1.20	-56	1578	1548	1515	1485	1452	1563	1500	454	455	500	1090	1	1	90895434	1381	-15.50	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.89	1482	20240418	2.50	2195	-30.80	20240115	1482	2.50	20240418	2915	-47.89	20230419	1482	2.50	20240418	2.76	N	104480	500	454 억	1089182	N	N	0	N	N
66	20240418	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	23	2	1.54	240819065	159437	76.25	1496	1545	1482	1943	1047	1495	1510.43	1.16	37587	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1380	-15.49	0.15	12	0.18	-98.00	10445.00	2915	20230419	-47.92	1482	20240418	2.43	2195	-30.84	20240115	1482	2.43	20240418	2915	-47.92	20230419	1482	2.43	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
67	20240418	150718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1513	18	2	1.20	194791397	129080	61.73	1496	1545	1482	1943	1047	1495	1509.07	1.16	15931	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1375	-15.44	0.14	12	0.14	-98.00	10445.00	2915	20230419	-48.10	1482	20240418	2.09	2195	-31.07	20240115	1482	2.09	20240418	2915	-48.10	20230419	1482	2.09	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
68	20240418	140724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	23	2	1.54	176888544	117274	56.09	1496	1545	1482	1943	1047	1495	1508.34	1.16	13862	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1380	-15.49	0.15	12	0.13	-98.00	10445.00	2915	20230419	-47.92	1482	20240418	2.43	2195	-30.84	20240115	1482	2.43	20240418	2915	-47.92	20230419	1482	2.43	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
69	20240418	130718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	23	2	1.54	159935117	106061	50.72	1496	1545	1482	1943	1047	1495	1507.95	1.16	11403	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1380	-15.49	0.15	12	0.12	-98.00	10445.00	2915	20230419	-47.92	1482	20240418	2.43	2195	-30.84	20240115	1482	2.43	20240418	2915	-47.92	20230419	1482	2.43	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
70	20240418	120717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1512	17	2	1.14	124722300	82858	39.63	1496	1545	1482	1943	1047	1495	1505.25	1.16	3736	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1374	-15.43	0.14	12	0.09	-98.00	10445.00	2915	20230419	-48.13	1482	20240418	2.02	2195	-31.12	20240115	1482	2.02	20240418	2915	-48.13	20230419	1482	2.02	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
71	20240418	110719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1504	9	2	0.60	101248841	67290	32.18	1496	1545	1482	1943	1047	1495	1504.66	1.16	-438	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1367	-15.35	0.14	12	0.07	-98.00	10445.00	2915	20230419	-48.40	1482	20240418	1.48	2195	-31.48	20240115	1482	1.48	20240418	2915	-48.40	20230419	1482	1.48	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
72	20240418	100719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1512	17	2	1.14	72828223	48395	23.15	1496	1545	1482	1943	1047	1495	1504.87	1.16	-1453	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1374	-15.43	0.14	12	0.05	-98.00	10445.00	2915	20230419	-48.13	1482	20240418	2.02	2195	-31.12	20240115	1482	2.02	20240418	2915	-48.13	20230419	1482	2.02	20240418	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
73	20240418	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	28	2	1.87	11023222	7240	3.46	1496	1545	1496	1943	1047	1495	1522.54	1.16	-2625	1521	1507	1501	1487	1481	1505	1485	454	448	500	1070	1	1	90895434	1384	-15.54	0.15	12	0.01	-98.00	10445.00	2915	20230419	-47.75	1495	20240417	1.87	2195	-30.62	20240115	1495	1.87	20240417	2915	-47.75	20230419	1495	1.87	20240417	2.80	N	104480	500	454 억	1056965	N	N	1	N	N
74	20240417	160712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1495	-7	5	-0.47	308677269	205541	109.87	1499	1515	1495	1952	1052	1502	1501.78	1.10	54537	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1359	-15.26	0.14	12	0.23	-98.00	10445.00	2915	20230419	-48.71	1495	20240417	0.00	2195	-31.89	20240115	1495	0.00	20240417	2915	-48.71	20230419	1495	0.00	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
75	20240417	150725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-2	5	-0.13	288233642	191875	102.56	1499	1515	1496	1952	1052	1502	1502.19	1.10	54997	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1363	-15.31	0.14	12	0.21	-98.00	10445.00	2915	20230419	-48.54	1496	20240417	0.27	2195	-31.66	20240115	1496	0.27	20240417	2915	-48.54	20230419	1496	0.27	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
76	20240417	140718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-2	5	-0.13	264151526	175813	93.98	1499	1515	1496	1952	1052	1502	1502.46	1.10	56353	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1363	-15.31	0.14	12	0.19	-98.00	10445.00	2915	20230419	-48.54	1496	20240417	0.27	2195	-31.66	20240115	1496	0.27	20240417	2915	-48.54	20230419	1496	0.27	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
77	20240417	130721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1497	-5	5	-0.33	243783558	162205	86.70	1499	1515	1496	1952	1052	1502	1502.93	1.10	51677	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1361	-15.28	0.14	12	0.18	-98.00	10445.00	2915	20230419	-48.64	1496	20240417	0.07	2195	-31.80	20240115	1496	0.07	20240417	2915	-48.64	20230419	1496	0.07	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
78	20240417	120721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-2	5	-0.13	220212887	146473	78.29	1499	1515	1499	1952	1052	1502	1503.44	1.10	50986	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1363	-15.31	0.14	12	0.16	-98.00	10445.00	2915	20230419	-48.54	1499	20240417	0.07	2195	-31.66	20240115	1499	0.07	20240417	2915	-48.54	20230419	1499	0.07	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
79	20240417	110723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1502	0	3	0.00	153229613	101833	54.43	1499	1515	1499	1952	1052	1502	1504.71	1.10	53750	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1365	-15.33	0.14	12	0.11	-98.00	10445.00	2915	20230419	-48.47	1499	20240417	0.20	2195	-31.57	20240115	1499	0.20	20240417	2915	-48.47	20230419	1499	0.20	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
80	20240417	100717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1507	5	2	0.33	122053564	81125	43.36	1499	1515	1499	1952	1052	1502	1504.51	1.10	54646	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1370	-15.38	0.14	12	0.09	-98.00	10445.00	2915	20230419	-48.30	1499	20240417	0.53	2195	-31.34	20240115	1499	0.53	20240417	2915	-48.30	20230419	1499	0.53	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
81	20240417	090715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1505	3	2	0.20	55360508	36875	19.71	1499	1510	1499	1952	1052	1502	1501.30	1.10	30398	1543	1522	1512	1491	1481	1517	1486	454	450	500	1080	1	1	90895434	1368	-15.36	0.14	12	0.04	-98.00	10445.00	2915	20230419	-48.37	1499	20240417	0.40	2195	-31.44	20240115	1499	0.40	20240417	2915	-48.37	20230419	1499	0.40	20240417	2.81	N	104480	500	454 억	1001700	N	N	1	N	N
82	20240416	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1502	-32	5	-2.09	268616537	177109	133.54	1530	1533	1502	1994	1074	1534	1516.70	1.12	-18569	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1365	-15.33	0.14	12	0.19	-98.00	10445.00	2915	20230419	-48.47	1502	20240416	0.00	2195	-31.57	20240115	1502	0.00	20240416	2915	-48.47	20230419	1502	0.00	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
83	20240416	150717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1502	-32	5	-2.09	254026199	167407	126.22	1530	1533	1502	1994	1074	1534	1517.42	1.12	-18681	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1365	-15.33	0.14	12	0.18	-98.00	10445.00	2915	20230419	-48.47	1502	20240416	0.00	2195	-31.57	20240115	1502	0.00	20240416	2915	-48.47	20230419	1502	0.00	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
84	20240416	140717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1515	-19	5	-1.24	209800491	138050	104.09	1530	1533	1510	1994	1074	1534	1519.74	1.12	-10228	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1377	-15.46	0.15	12	0.15	-98.00	10445.00	2915	20230419	-48.03	1510	20240416	0.33	2195	-30.98	20240115	1510	0.33	20240416	2915	-48.03	20230419	1510	0.33	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
85	20240416	130716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1517	-17	5	-1.11	165955840	109046	82.22	1530	1533	1514	1994	1074	1534	1521.89	1.12	-7414	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1379	-15.48	0.15	12	0.12	-98.00	10445.00	2915	20230419	-47.96	1514	20240416	0.20	2195	-30.89	20240115	1514	0.20	20240416	2915	-47.96	20230419	1514	0.20	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
86	20240416	120719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1517	-17	5	-1.11	150240261	98684	74.41	1530	1533	1516	1994	1074	1534	1522.44	1.12	-7685	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1379	-15.48	0.15	12	0.11	-98.00	10445.00	2915	20230419	-47.96	1516	20240416	0.07	2195	-30.89	20240115	1516	0.07	20240416	2915	-47.96	20230419	1516	0.07	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
87	20240416	110716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1519	-15	5	-0.98	117596098	77195	58.20	1530	1533	1519	1994	1074	1534	1523.36	1.12	-5855	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1381	-15.50	0.15	12	0.08	-98.00	10445.00	2915	20230419	-47.89	1519	20240416	0.00	2195	-30.80	20240115	1519	0.00	20240416	2915	-47.89	20230419	1519	0.00	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
88	20240416	100708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1522	-12	5	-0.78	45016783	29518	22.26	1530	1533	1521	1994	1074	1534	1525.06	1.12	672	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1383	-15.53	0.15	12	0.03	-98.00	10445.00	2915	20230419	-47.79	1521	20240416	0.07	2195	-30.66	20240115	1521	0.07	20240416	2915	-47.79	20230419	1521	0.07	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
89	20240416	090708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1530	-4	5	-0.26	5665719	3713	2.80	1530	1530	1525	1994	1074	1534	1525.91	1.12	762	1562	1548	1539	1525	1516	1543	1520	454	460	500	1100	1	1	90895434	1391	-15.61	0.15	12	0.00	-98.00	10445.00	2915	20230419	-47.51	1525	20240416	0.33	2195	-30.30	20240115	1525	0.33	20240416	2915	-47.51	20230419	1525	0.33	20240416	2.82	N	104480	500	454 억	1019784	N	N	1	N	N
90	20240415	160707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1534	-19	5	-1.22	201651815	131225	187.47	1553	1553	1530	2015	1088	1553	1536.69	1.14	-14092	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1394	-15.65	0.15	12	0.14	-98.00	10445.00	2915	20230419	-47.38	1530	20240415	0.26	2195	-30.11	20240115	1530	0.26	20240415	2915	-47.38	20230419	1530	0.26	20240415	2.81	N	104480	500	454 억	1033883	N	N	1	N	N
91	20240415	150711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1542	-11	5	-0.71	198428753	129124	184.47	1553	1553	1530	2015	1088	1553	1536.73	1.14	-13782	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1402	-15.73	0.15	12	0.14	-98.00	10445.00	2915	20230419	-47.10	1530	20240415	0.78	2195	-29.75	20240115	1530	0.78	20240415	2915	-47.10	20230419	1530	0.78	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
92	20240415	140704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1540	-13	5	-0.84	149530982	97238	138.91	1553	1553	1532	2015	1088	1553	1537.78	1.14	-13220	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1400	-15.71	0.15	12	0.11	-98.00	10445.00	2915	20230419	-47.17	1532	20240415	0.52	2195	-29.84	20240115	1532	0.52	20240415	2915	-47.17	20230419	1532	0.52	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
93	20240415	130658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1548	-5	5	-0.32	143490092	93318	133.31	1553	1553	1532	2015	1088	1553	1537.64	1.14	-13080	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1407	-15.80	0.15	12	0.10	-98.00	10445.00	2915	20230419	-46.90	1532	20240415	1.04	2195	-29.48	20240115	1532	1.04	20240415	2915	-46.90	20230419	1532	1.04	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
94	20240415	120709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1538	-15	5	-0.97	107999282	70232	100.33	1553	1553	1532	2015	1088	1553	1537.75	1.14	-13100	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1398	-15.69	0.15	12	0.08	-98.00	10445.00	2915	20230419	-47.24	1532	20240415	0.39	2195	-29.93	20240115	1532	0.39	20240415	2915	-47.24	20230419	1532	0.39	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
95	20240415	110710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1539	-14	5	-0.90	88616593	57592	82.28	1553	1553	1534	2015	1088	1553	1538.69	1.14	-16523	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1399	-15.70	0.15	12	0.06	-98.00	10445.00	2915	20230419	-47.20	1534	20240415	0.33	2195	-29.89	20240115	1534	0.33	20240415	2915	-47.20	20230419	1534	0.33	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
96	20240415	100705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1539	-14	5	-0.90	52986716	34404	49.15	1553	1553	1537	2015	1088	1553	1540.12	1.14	-7753	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1399	-15.70	0.15	12	0.04	-98.00	10445.00	2915	20230419	-47.20	1537	20240415	0.13	2195	-29.89	20240115	1537	0.13	20240415	2915	-47.20	20230419	1537	0.13	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
97	20240415	090710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1540	-13	5	-0.84	16347892	10590	15.13	1553	1553	1540	2015	1088	1553	1543.69	1.14	-6243	1570	1561	1555	1546	1540	1566	1551	454	462	500	1110	1	1	90895434	1400	-15.71	0.15	12	0.01	-98.00	10445.00	2915	20230419	-47.17	1540	20240415	0.00	2195	-29.84	20240115	1540	0.00	20240415	2915	-47.17	20230419	1540	0.00	20240415	2.81	N	104480	500	454 억	1033883	N	N	0	N	N
98	20240412	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	3	2	0.19	108048718	69504	32.33	1552	1564	1549	2015	1085	1550	1554.57	1.15	-10624	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1412	-15.85	0.15	12	0.08	-98.00	10445.00	2915	20230419	-46.72	1540	20240411	0.84	2195	-29.25	20240115	1540	0.84	20240411	2915	-46.72	20230419	1540	0.84	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
99	20240412	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	2	2	0.13	95915002	61686	28.70	1552	1564	1549	2015	1085	1550	1554.89	1.15	-9241	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1411	-15.84	0.15	12	0.07	-98.00	10445.00	2915	20230419	-46.76	1540	20240411	0.78	2195	-29.29	20240115	1540	0.78	20240411	2915	-46.76	20230419	1540	0.78	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
100	20240412	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	6	2	0.39	85384564	54905	25.54	1552	1564	1549	2015	1085	1550	1555.13	1.15	-9421	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1414	-15.88	0.15	12	0.06	-98.00	10445.00	2915	20230419	-46.62	1540	20240411	1.04	2195	-29.11	20240115	1540	1.04	20240411	2915	-46.62	20230419	1540	1.04	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
101	20240412	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1555	5	2	0.32	53047264	34115	15.87	1552	1564	1549	2015	1085	1550	1554.95	1.15	-12861	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1413	-15.87	0.15	12	0.04	-98.00	10445.00	2915	20230419	-46.66	1540	20240411	0.97	2195	-29.16	20240115	1540	0.97	20240411	2915	-46.66	20230419	1540	0.97	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
102	20240412	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	9	2	0.58	43705130	28108	13.08	1552	1564	1549	2015	1085	1550	1554.90	1.15	-11207	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1417	-15.91	0.15	12	0.03	-98.00	10445.00	2915	20230419	-46.52	1540	20240411	1.23	2195	-28.97	20240115	1540	1.23	20240411	2915	-46.52	20230419	1540	1.23	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
103	20240412	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	12	2	0.77	40669317	26157	12.17	1552	1564	1549	2015	1085	1550	1554.82	1.15	-11117	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1420	-15.94	0.15	12	0.03	-98.00	10445.00	2915	20230419	-46.42	1540	20240411	1.43	2195	-28.84	20240115	1540	1.43	20240411	2915	-46.42	20230419	1540	1.43	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
104	20240412	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	9	2	0.58	27750395	17880	8.32	1552	1564	1549	2015	1085	1550	1552.04	1.15	-9740	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1417	-15.91	0.15	12	0.02	-98.00	10445.00	2915	20230419	-46.52	1540	20240411	1.23	2195	-28.97	20240115	1540	1.23	20240411	2915	-46.52	20230419	1540	1.23	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
105	20240412	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	3	2	0.19	2956196	1905	0.89	1552	1553	1551	2015	1085	1550	1551.81	1.15	-36	1595	1572	1556	1533	1517	1564	1525	454	465	500	1110	1	1	90895434	1412	-15.85	0.15	12	0.00	-98.00	10445.00	2915	20230419	-46.72	1540	20240411	0.84	2195	-29.25	20240115	1540	0.84	20240411	2915	-46.72	20230419	1540	0.84	20240411	2.80	N	104480	500	454 억	1041683	N	N	0	N	N
106	20240411	160656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1550	-20	5	-1.27	333361861	214818	97.20	1570	1579	1540	2040	1099	1570	1551.83	1.16	-11970	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1409	-15.82	0.15	12	0.24	-98.00	10445.00	3005	20230405	-48.42	1540	20240411	0.65	2195	-29.38	20240115	1540	0.65	20240411	2915	-46.83	20230419	1540	0.65	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
107	20240411	150704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1568	-2	5	-0.13	314430580	202639	91.69	1570	1579	1540	2040	1099	1570	1551.68	1.16	-15354	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1425	-16.00	0.15	12	0.22	-98.00	10445.00	3005	20230405	-47.82	1540	20240411	1.82	2195	-28.56	20240115	1540	1.82	20240411	2915	-46.21	20230419	1540	1.82	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
108	20240411	140700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1558	-12	5	-0.76	278353017	179630	81.28	1570	1575	1540	2040	1099	1570	1549.59	1.16	-28904	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1416	-15.90	0.15	12	0.20	-98.00	10445.00	3005	20230405	-48.15	1540	20240411	1.17	2195	-29.02	20240115	1540	1.17	20240411	2915	-46.55	20230419	1540	1.17	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
109	20240411	130652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1559	-11	5	-0.70	252056201	162724	73.63	1570	1575	1540	2040	1099	1570	1548.98	1.16	-34391	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1417	-15.91	0.15	12	0.18	-98.00	10445.00	3005	20230405	-48.12	1540	20240411	1.23	2195	-28.97	20240115	1540	1.23	20240411	2915	-46.52	20230419	1540	1.23	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
110	20240411	120701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1562	-8	5	-0.51	247980776	160111	72.45	1570	1575	1540	2040	1099	1570	1548.81	1.16	-34407	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1420	-15.94	0.15	12	0.18	-98.00	10445.00	3005	20230405	-48.02	1540	20240411	1.43	2195	-28.84	20240115	1540	1.43	20240411	2915	-46.42	20230419	1540	1.43	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
111	20240411	110655	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1545	-25	5	-1.59	187281266	120897	54.70	1570	1575	1541	2040	1099	1570	1549.10	1.16	-41091	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1404	-15.77	0.15	12	0.13	-98.00	10445.00	3005	20230405	-48.59	1541	20240411	0.26	2195	-29.61	20240115	1541	0.26	20240411	2915	-47.00	20230419	1541	0.26	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
112	20240411	100702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1545	-25	5	-1.59	138296737	89217	40.37	1570	1575	1541	2040	1099	1570	1550.12	1.16	-41032	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1404	-15.77	0.15	12	0.10	-98.00	10445.00	3005	20230405	-48.59	1541	20240411	0.26	2195	-29.61	20240115	1541	0.26	20240411	2915	-47.00	20230419	1541	0.26	20240411	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
113	20240411	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	-8	5	-0.51	6303886	4016	1.82	1570	1575	1562	2040	1099	1570	1569.69	1.16	-3027	1603	1586	1573	1556	1543	1580	1550	454	470	500	1130	1	1	90895434	1420	-15.94	0.15	12	0.00	-98.00	10445.00	3005	20230405	-48.02	1560	20240409	0.13	2195	-28.84	20240115	1560	0.13	20240409	2915	-46.42	20230419	1560	0.13	20240409	2.79	N	104480	500	454 억	1050552	N	N	0	N	N
114	20240409	160647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1570	-5	5	-0.32	342242048	218051	83.07	1585	1590	1560	2045	1103	1575	1569.55	1.17	-23583	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1427	-16.02	0.15	12	0.24	-98.00	10445.00	3005	20230405	-47.75	1560	20240409	0.64	2195	-28.47	20240115	1560	0.64	20240409	2915	-46.14	20230419	1560	0.64	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
115	20240409	150652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1563	-12	5	-0.76	305618893	194714	74.18	1585	1590	1560	2045	1103	1575	1569.58	1.17	-20991	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1421	-15.95	0.15	12	0.21	-98.00	10445.00	3005	20230405	-47.99	1560	20240409	0.19	2195	-28.79	20240115	1560	0.19	20240409	2915	-46.38	20230419	1560	0.19	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
116	20240409	140656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1564	-11	5	-0.70	252189670	160528	61.16	1585	1590	1560	2045	1103	1575	1571.00	1.17	-20327	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1422	-15.96	0.15	12	0.18	-98.00	10445.00	3005	20230405	-47.95	1560	20240409	0.26	2195	-28.75	20240115	1560	0.26	20240409	2915	-46.35	20230419	1560	0.26	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
117	20240409	130650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1570	-5	5	-0.32	205548066	130673	49.78	1585	1590	1562	2045	1103	1575	1573.00	1.17	-19976	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1427	-16.02	0.15	12	0.14	-98.00	10445.00	3005	20230405	-47.75	1562	20240409	0.51	2195	-28.47	20240115	1562	0.51	20240409	2915	-46.14	20230419	1562	0.51	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
118	20240409	120652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1566	-9	5	-0.57	171026725	108613	41.38	1585	1590	1563	2045	1103	1575	1574.64	1.17	-19270	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1423	-15.98	0.15	12	0.12	-98.00	10445.00	3005	20230405	-47.89	1563	20240409	0.19	2195	-28.66	20240115	1563	0.19	20240409	2915	-46.28	20230419	1563	0.19	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
119	20240409	110652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1566	-9	5	-0.57	115404926	73140	27.87	1585	1590	1566	2045	1103	1575	1577.86	1.17	-18580	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1423	-15.98	0.15	12	0.08	-98.00	10445.00	3005	20230405	-47.89	1566	20240409	0.00	2195	-28.66	20240115	1566	0.00	20240409	2915	-46.28	20230419	1566	0.00	20240409	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
120	20240409	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	5	2	0.32	61632945	38968	14.85	1585	1590	1575	2045	1103	1575	1581.63	1.17	-9129	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1436	-16.12	0.15	12	0.04	-98.00	10445.00	3005	20230405	-47.42	1569	20240408	0.70	2195	-28.02	20240115	1569	0.70	20240408	2915	-45.80	20230419	1569	0.70	20240408	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
121	20240409	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1583	8	2	0.51	2074879	1309	0.50	1585	1590	1583	2045	1103	1575	1585.09	1.17	-307	1623	1599	1584	1560	1545	1591	1552	454	470	500	1130	1	1	90895434	1439	-16.15	0.15	12	0.00	-98.00	10445.00	3005	20230405	-47.32	1569	20240408	0.89	2195	-27.88	20240115	1569	0.89	20240408	2915	-45.69	20230419	1569	0.89	20240408	2.79	N	104480	500	454 억	1067575	N	N	0	N	N
122	20240408	160644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1575	-33	5	-2.05	414609366	262036	105.57	1608	1608	1569	2090	1126	1608	1582.27	1.22	-51138	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1432	-16.07	0.15	12	0.29	-98.00	10445.00	3005	20230405	-47.59	1569	20240408	0.38	2195	-28.25	20240115	1569	0.38	20240408	2915	-45.97	20230419	1569	0.38	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
123	20240408	150650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1579	-29	5	-1.80	344929772	217733	87.72	1608	1608	1569	2090	1126	1608	1584.19	1.22	-47370	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1435	-16.11	0.15	12	0.24	-98.00	10445.00	3005	20230405	-47.45	1569	20240408	0.64	2195	-28.06	20240115	1569	0.64	20240408	2915	-45.83	20230419	1569	0.64	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
124	20240408	140651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1584	-24	5	-1.49	238385454	150066	60.46	1608	1608	1578	2090	1126	1608	1588.54	1.22	-44976	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1440	-16.16	0.15	12	0.17	-98.00	10445.00	3005	20230405	-47.29	1578	20240408	0.38	2195	-27.84	20240115	1578	0.38	20240408	2915	-45.66	20230419	1578	0.38	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
125	20240408	130648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1587	-21	5	-1.31	160793494	101049	40.71	1608	1608	1585	2090	1126	1608	1591.24	1.22	-19732	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1443	-16.19	0.15	12	0.11	-98.00	10445.00	3005	20230405	-47.19	1585	20240408	0.13	2195	-27.70	20240115	1585	0.13	20240408	2915	-45.56	20230419	1585	0.13	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
126	20240408	120651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1585	-23	5	-1.43	145566894	91450	36.84	1608	1608	1585	2090	1126	1608	1591.76	1.22	-18862	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1441	-16.17	0.15	12	0.10	-98.00	10445.00	3005	20230405	-47.25	1585	20240408	0.00	2195	-27.79	20240115	1585	0.00	20240408	2915	-45.63	20230419	1585	0.00	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
127	20240408	110652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1589	-19	5	-1.18	126911738	79695	32.11	1608	1608	1585	2090	1126	1608	1592.47	1.22	-17743	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1444	-16.21	0.15	12	0.09	-98.00	10445.00	3005	20230405	-47.12	1585	20240408	0.25	2195	-27.61	20240115	1585	0.25	20240408	2915	-45.49	20230419	1585	0.25	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
128	20240408	100644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1590	-18	5	-1.12	77412966	48559	19.56	1608	1608	1585	2090	1126	1608	1594.20	1.22	-16832	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1445	-16.22	0.15	12	0.05	-98.00	10445.00	3005	20230405	-47.09	1585	20240408	0.32	2195	-27.56	20240115	1585	0.32	20240408	2915	-45.45	20230419	1585	0.32	20240408	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
129	20240408	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-8	5	-0.50	7361365	4594	1.85	1608	1608	1598	2090	1126	1608	1602.38	1.22	-3540	1642	1624	1610	1592	1578	1634	1602	454	482	500	1150	1	1	90895434	1454	-16.33	0.15	12	0.01	-98.00	10445.00	3005	20230405	-46.76	1596	20240405	0.25	2195	-27.11	20240115	1596	0.25	20240405	2915	-45.11	20230419	1596	0.25	20240405	2.80	N	104480	500	454 억	1107777	N	N	0	N	N
130	20240405	160651	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1608	-5	5	-0.31	390077490	243255	230.27	1602	1628	1596	2095	1130	1613	1603.57	1.19	15419	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1462	-16.41	0.15	12	0.27	-98.00	10445.00	3005	20230405	-46.49	1596	20240405	0.75	2195	-26.74	20240115	1596	0.75	20240405	3005	-46.49	20230405	1596	0.75	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
131	20240405	150647	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1603	-10	5	-0.62	371271356	231544	219.19	1602	1628	1596	2095	1130	1613	1603.46	1.19	16897	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1457	-16.36	0.15	12	0.25	-98.00	10445.00	3005	20230405	-46.66	1596	20240405	0.44	2195	-26.97	20240115	1596	0.44	20240405	3005	-46.66	20230405	1596	0.44	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
132	20240405	140646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1604	-9	5	-0.56	358987406	223887	211.94	1602	1628	1596	2095	1130	1613	1603.43	1.19	17115	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1458	-16.37	0.15	12	0.25	-98.00	10445.00	3005	20230405	-46.62	1596	20240405	0.50	2195	-26.92	20240115	1596	0.50	20240405	3005	-46.62	20230405	1596	0.50	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
133	20240405	130644	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1613	0	3	0.00	342075176	213354	201.97	1602	1628	1596	2095	1130	1613	1603.32	1.19	17416	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1466	-16.46	0.15	12	0.23	-98.00	10445.00	3005	20230405	-46.32	1596	20240405	1.07	2195	-26.51	20240115	1596	1.07	20240405	3005	-46.32	20230405	1596	1.07	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
134	20240405	120645	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1600	-13	5	-0.81	271977321	169641	160.59	1602	1628	1596	2095	1130	1613	1603.25	1.19	-804	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1454	-16.33	0.15	12	0.19	-98.00	10445.00	3005	20230405	-46.76	1596	20240405	0.25	2195	-27.11	20240115	1596	0.25	20240405	3005	-46.76	20230405	1596	0.25	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
135	20240405	110650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1600	-13	5	-0.81	217083193	135310	128.09	1602	1628	1600	2095	1130	1613	1604.34	1.19	-429	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1454	-16.33	0.15	12	0.15	-98.00	10445.00	3005	20230405	-46.76	1600	20240405	0.00	2195	-27.11	20240115	1600	0.00	20240405	3005	-46.76	20230405	1600	0.00	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
136	20240405	100554	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1607	-6	5	-0.37	109064665	67926	64.30	1602	1628	1602	2095	1130	1613	1605.64	1.19	4694	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1461	-16.40	0.15	12	0.07	-98.00	10445.00	3005	20230405	-46.52	1602	20240405	0.31	2195	-26.79	20240115	1602	0.31	20240405	3005	-46.52	20230405	1602	0.31	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
137	20240405	090638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1618	5	2	0.31	46727074	29113	27.56	1602	1628	1602	2095	1130	1613	1605.02	1.19	471	1624	1618	1614	1608	1604	1618	1608	454	482	500	1160	1	1	90895434	1471	-16.51	0.15	12	0.03	-98.00	10445.00	3005	20230405	-46.16	1602	20240405	1.00	2195	-26.29	20240115	1602	1.00	20240405	3005	-46.16	20230405	1602	1.00	20240405	2.80	N	104480	500	454 억	1081311	N	N	1	N	N
138	20240404	160638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1613	1	2	0.06	170352622	105594	50.97	1613	1620	1610	2095	1129	1612	1613.28	1.20	-7623	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1466	-16.46	0.15	12	0.12	-98.00	10445.00	3005	20230405	-46.32	1610	20240404	0.19	2195	-26.51	20240115	1610	0.19	20240404	3005	-46.32	20230405	1610	0.19	20240404	2.81	N	104480	500	454 억	1088944	N	N	1	N	N
139	20240404	150635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1613	1	2	0.06	148063123	91774	44.30	1613	1620	1610	2095	1129	1612	1613.35	1.20	-6928	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1466	-16.46	0.15	12	0.10	-98.00	10445.00	3005	20230405	-46.32	1610	20240404	0.19	2195	-26.51	20240115	1610	0.19	20240404	3005	-46.32	20230405	1610	0.19	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
140	20240404	140638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1616	4	2	0.25	117386417	72759	35.12	1613	1620	1610	2095	1129	1612	1613.36	1.20	-6368	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1469	-16.49	0.15	12	0.08	-98.00	10445.00	3005	20230405	-46.22	1610	20240404	0.37	2195	-26.38	20240115	1610	0.37	20240404	3005	-46.22	20230405	1610	0.37	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
141	20240404	130631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1612	0	3	0.00	112871326	69961	33.77	1613	1620	1610	2095	1129	1612	1613.35	1.20	-5847	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1465	-16.45	0.15	12	0.08	-98.00	10445.00	3005	20230405	-46.36	1610	20240404	0.12	2195	-26.56	20240115	1610	0.12	20240404	3005	-46.36	20230405	1610	0.12	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
142	20240404	120634	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1615	3	2	0.19	92982311	57629	27.82	1613	1620	1610	2095	1129	1612	1613.46	1.20	-5426	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1468	-16.48	0.15	12	0.06	-98.00	10445.00	3005	20230405	-46.26	1610	20240404	0.31	2195	-26.42	20240115	1610	0.31	20240404	3005	-46.26	20230405	1610	0.31	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
143	20240404	110637	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1617	5	2	0.31	87142698	54019	26.07	1613	1620	1610	2095	1129	1612	1613.19	1.20	-5220	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1470	-16.50	0.15	12	0.06	-98.00	10445.00	3005	20230405	-46.19	1610	20240404	0.43	2195	-26.33	20240115	1610	0.43	20240404	3005	-46.19	20230405	1610	0.43	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
144	20240404	100636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1613	1	2	0.06	33244661	20609	9.95	1613	1620	1610	2095	1129	1612	1613.11	1.20	-2887	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1466	-16.46	0.15	12	0.02	-98.00	10445.00	3005	20230405	-46.32	1610	20240404	0.19	2195	-26.51	20240115	1610	0.19	20240404	3005	-46.32	20230405	1610	0.19	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
145	20240404	090635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1613	1	2	0.06	9003974	5590	2.70	1613	1613	1610	2095	1129	1612	1610.73	1.20	-1865	1643	1627	1619	1603	1595	1623	1599	454	483	500	1160	1	1	90895434	1466	-16.46	0.15	12	0.01	-98.00	10445.00	3005	20230405	-46.32	1610	20240404	0.19	2195	-26.51	20240115	1610	0.19	20240404	3005	-46.32	20230405	1610	0.19	20240404	2.81	N	104480	500	454 억	1088944	N	N	0	N	N
146	20240403	160635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1612	-24	5	-1.47	327846413	202749	107.63	1635	1635	1611	2125	1146	1636	1617.03	1.20	-2050	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1465	-16.45	0.15	12	0.22	-98.00	10445.00	3005	20230405	-46.36	1611	20240403	0.06	2195	-26.56	20240115	1611	0.06	20240403	3005	-46.36	20230405	1611	0.06	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
147	20240403	150633	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1618	-18	5	-1.10	292476002	180811	95.99	1635	1635	1611	2125	1146	1636	1617.58	1.20	-1593	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1471	-16.51	0.15	12	0.20	-98.00	10445.00	3005	20230405	-46.16	1611	20240403	0.43	2195	-26.29	20240115	1611	0.43	20240403	3005	-46.16	20230405	1611	0.43	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
148	20240403	140629	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1614	-22	5	-1.34	249959911	154487	82.01	1635	1635	1611	2125	1146	1636	1618.00	1.20	-1479	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1467	-16.47	0.15	12	0.17	-98.00	10445.00	3005	20230405	-46.29	1611	20240403	0.19	2195	-26.47	20240115	1611	0.19	20240403	3005	-46.29	20230405	1611	0.19	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
149	20240403	130629	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1616	-20	5	-1.22	234145090	144687	76.81	1635	1635	1611	2125	1146	1636	1618.29	1.20	-1362	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1469	-16.49	0.15	12	0.16	-98.00	10445.00	3005	20230405	-46.22	1611	20240403	0.31	2195	-26.38	20240115	1611	0.31	20240403	3005	-46.22	20230405	1611	0.31	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
150	20240403	120628	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1625	-11	5	-0.67	196945525	121690	64.60	1635	1635	1611	2125	1146	1636	1618.42	1.20	-2062	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1477	-16.58	0.16	12	0.13	-98.00	10445.00	3005	20230405	-45.92	1611	20240403	0.87	2195	-25.97	20240115	1611	0.87	20240403	3005	-45.92	20230405	1611	0.87	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
151	20240403	110630	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1621	-15	5	-0.92	173031134	106948	56.78	1635	1635	1611	2125	1146	1636	1617.90	1.20	-1584	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1473	-16.54	0.16	12	0.12	-98.00	10445.00	3005	20230405	-46.06	1611	20240403	0.62	2195	-26.15	20240115	1611	0.62	20240403	3005	-46.06	20230405	1611	0.62	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
152	20240403	100631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1619	-17	5	-1.04	115911526	71602	38.01	1635	1635	1611	2125	1146	1636	1618.83	1.20	-4808	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1472	-16.52	0.16	12	0.08	-98.00	10445.00	3005	20230405	-46.12	1611	20240403	0.50	2195	-26.24	20240115	1611	0.50	20240403	3005	-46.12	20230405	1611	0.50	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
153	20240403	090631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1623	-13	5	-0.79	14052353	8656	4.60	1635	1635	1620	2125	1146	1636	1623.42	1.20	-2258	1672	1653	1642	1623	1612	1648	1618	454	489	500	1170	1	1	90895434	1475	-16.56	0.16	12	0.01	-98.00	10445.00	3005	20230405	-45.99	1620	20240403	0.19	2195	-26.06	20240115	1620	0.19	20240403	3005	-45.99	20230405	1620	0.19	20240403	2.85	N	104480	500	454 억	1091007	N	N	2	N	N
154	20240402	160619	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1636	-12	5	-0.73	306580082	187285	108.54	1661	1661	1631	2140	1154	1648	1636.97	1.21	-10726	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1487	-16.69	0.16	12	0.21	-98.00	10445.00	3005	20230405	-45.56	1631	20240402	0.31	2195	-25.47	20240115	1631	0.31	20240402	3005	-45.56	20230405	1631	0.31	20240402	2.78	N	104480	500	454 억	1101742	N	N	2	N	N
155	20240402	150627	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1635	-13	5	-0.79	298923916	182606	105.83	1661	1661	1631	2140	1154	1648	1636.99	1.21	-10263	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1486	-16.68	0.16	12	0.20	-98.00	10445.00	3005	20230405	-45.59	1631	20240402	0.25	2195	-25.51	20240115	1631	0.25	20240402	3005	-45.59	20230405	1631	0.25	20240402	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
156	20240402	140630	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1635	-13	5	-0.79	231830318	141575	82.05	1661	1661	1631	2140	1154	1648	1637.51	1.21	-9430	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1486	-16.68	0.16	12	0.16	-98.00	10445.00	3005	20230405	-45.59	1631	20240402	0.25	2195	-25.51	20240115	1631	0.25	20240402	3005	-45.59	20230405	1631	0.25	20240402	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
157	20240402	130620	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1635	-13	5	-0.79	215877988	131813	76.39	1661	1661	1631	2140	1154	1648	1637.76	1.21	-7285	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1486	-16.68	0.16	12	0.15	-98.00	10445.00	3005	20230405	-45.59	1631	20240402	0.25	2195	-25.51	20240115	1631	0.25	20240402	3005	-45.59	20230405	1631	0.25	20240402	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
158	20240402	120617	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1640	-8	5	-0.49	199761309	121947	70.67	1661	1661	1631	2140	1154	1648	1638.10	1.21	-5616	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1491	-16.73	0.16	12	0.13	-98.00	10445.00	3005	20230405	-45.42	1631	20240402	0.55	2195	-25.28	20240115	1631	0.55	20240402	3005	-45.42	20230405	1631	0.55	20240402	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
159	20240402	110622	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1639	-9	5	-0.55	140789112	85858	49.76	1661	1661	1634	2140	1154	1648	1639.79	1.21	-15853	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1490	-16.72	0.16	12	0.09	-98.00	10445.00	3005	20230405	-45.46	1634	20240402	0.31	2195	-25.33	20240115	1634	0.31	20240402	3005	-45.46	20230405	1634	0.31	20240402	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
160	20240402	100623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1638	-10	5	-0.61	81975755	49933	28.94	1661	1661	1638	2140	1154	1648	1641.71	1.21	-11278	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1489	-16.71	0.16	12	0.05	-98.00	10445.00	3005	20230405	-45.49	1637	20240329	0.06	2195	-25.38	20240115	1637	0.06	20240329	3005	-45.49	20230405	1637	0.06	20240329	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
161	20240402	090623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1642	-6	5	-0.36	12379092	7504	4.35	1661	1661	1642	2140	1154	1648	1649.67	1.21	-5816	1678	1663	1650	1635	1622	1656	1628	454	492	500	1180	1	1	90895434	1493	-16.76	0.16	12	0.01	-98.00	10445.00	3005	20230405	-45.36	1637	20240329	0.31	2195	-25.19	20240115	1637	0.31	20240329	3005	-45.36	20230405	1637	0.31	20240329	2.78	N	104480	500	454 억	1101742	N	N	1	N	N
162	20240401	160620	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1648	-9	5	-0.54	281464560	171319	116.70	1660	1665	1637	2150	1160	1657	1642.92	1.21	4164	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1498	0.54	0.16	12	0.19	3028.00	10429.00	3005	20230405	-45.16	1637	20240401	0.67	2195	-24.92	20240115	1637	0.67	20240401	3005	-45.16	20230405	1637	0.67	20240401	2.78	N	104480	500	454 억	1097589	N	N	1	N	N
163	20240401	150622	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1648	-9	5	-0.54	261090988	158952	108.28	1660	1665	1637	2150	1160	1657	1642.58	1.21	4146	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1498	0.54	0.16	12	0.17	3028.00	10429.00	3005	20230405	-45.16	1637	20240401	0.67	2195	-24.92	20240115	1637	0.67	20240401	3005	-45.16	20230405	1637	0.67	20240401	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
164	20240401	140617	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1648	-9	5	-0.54	245879610	149713	101.98	1660	1665	1637	2150	1160	1657	1642.34	1.21	3872	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1498	0.54	0.16	12	0.16	3028.00	10429.00	3005	20230405	-45.16	1637	20240401	0.67	2195	-24.92	20240115	1637	0.67	20240401	3005	-45.16	20230405	1637	0.67	20240401	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
165	20240401	130615	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1648	-9	5	-0.54	231881302	141199	96.18	1660	1665	1637	2150	1160	1657	1642.23	1.21	2975	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1498	0.54	0.16	12	0.16	3028.00	10429.00	3005	20230405	-45.16	1637	20240401	0.67	2195	-24.92	20240115	1637	0.67	20240401	3005	-45.16	20230405	1637	0.67	20240401	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
166	20240401	120621	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1641	-16	5	-0.97	202891563	123537	84.15	1660	1665	1637	2150	1160	1657	1642.35	1.21	1832	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1492	0.54	0.16	12	0.14	3028.00	10429.00	3005	20230405	-45.39	1637	20240401	0.24	2195	-25.24	20240115	1637	0.24	20240401	3005	-45.39	20230405	1637	0.24	20240401	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
167	20240401	110620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1640	-17	5	-1.03	127305603	77420	52.74	1660	1665	1638	2150	1160	1657	1644.35	1.21	1445	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1491	0.54	0.16	12	0.09	3028.00	10429.00	3005	20230405	-45.42	1637	20240329	0.18	2195	-25.28	20240115	1637	0.18	20240329	3005	-45.42	20230405	1637	0.18	20240329	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
168	20240401	100617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1646	-11	5	-0.66	79283122	48165	32.81	1660	1665	1638	2150	1160	1657	1646.07	1.21	6573	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1496	0.54	0.16	12	0.05	3028.00	10429.00	3005	20230405	-45.22	1637	20240329	0.55	2195	-25.01	20240115	1637	0.55	20240329	3005	-45.22	20230405	1637	0.55	20240329	2.78	N	104480	500	454 억	1097589	N	N	0	N	N
169	20240401	090617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1654	-3	5	-0.18	8982131	5413	3.69	1660	1665	1653	2150	1160	1657	1659.36	1.21	-1568	1673	1665	1651	1643	1629	1669	1647	454	493	500	1190	1	1	90895434	1503	0.55	0.16	12	0.01	3028.00	10429.00	3005	20230405	-44.96	1637	20240329	1.04	2195	-24.65	20240115	1637	1.04	20240329	3005	-44.96	20230405	1637	1.04	20240329	2.78	N	104480	500	454 억	1097589	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History