KissMeData/317240/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161202	57	100.00	KOSDAQ	화학	N	N	N	N	N	320	-26	5	-7.51	1118710810	3449341	58.27	348	348	317	449	243	346	324.35	0.91	-615763	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	309	-18.82	1.15	12	3.57	-17.00	279.00	2190	20230703	-85.39	281	20240319	13.88	506	-36.76	20240102	281	13.88	20240319	2190	-85.39	20230703	281	13.88	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
3	20240430	151213	57	100.00	KOSDAQ	화학	N	N	N	N	N	320	-26	5	-7.51	1073442815	3307901	55.88	348	348	317	449	243	346	324.50	0.91	-580354	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	309	-18.82	1.15	12	3.42	-17.00	279.00	2190	20230703	-85.39	281	20240319	13.88	506	-36.76	20240102	281	13.88	20240319	2190	-85.39	20230703	281	13.88	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
4	20240430	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	323	-23	5	-6.65	987021662	3039256	51.35	348	348	317	449	243	346	324.75	0.91	-516710	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	312	-19.00	1.16	12	3.15	-17.00	279.00	2190	20230703	-85.25	281	20240319	14.95	506	-36.17	20240102	281	14.95	20240319	2190	-85.25	20230703	281	14.95	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
5	20240430	131215	57	100.00	KOSDAQ	화학	N	N	N	N	N	322	-24	5	-6.94	887919724	2731142	46.14	348	348	317	449	243	346	325.10	0.91	-458982	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	311	-18.94	1.15	12	2.83	-17.00	279.00	2190	20230703	-85.30	281	20240319	14.59	506	-36.36	20240102	281	14.59	20240319	2190	-85.30	20230703	281	14.59	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
6	20240430	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	321	-25	5	-7.23	826301409	2539584	42.90	348	348	317	449	243	346	325.36	0.91	-395150	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	310	-18.88	1.15	12	2.63	-17.00	279.00	2190	20230703	-85.34	281	20240319	14.23	506	-36.56	20240102	281	14.23	20240319	2190	-85.34	20230703	281	14.23	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
7	20240430	111206	57	100.00	KOSDAQ	화학	N	N	N	N	N	319	-27	5	-7.80	740471651	2272758	38.40	348	348	317	449	243	346	325.79	0.91	-339215	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	308	-18.76	1.14	12	2.35	-17.00	279.00	2190	20230703	-85.43	281	20240319	13.52	506	-36.96	20240102	281	13.52	20240319	2190	-85.43	20230703	281	13.52	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
8	20240430	101208	57	100.00	KOSDAQ	화학	N	N	N	N	N	323	-23	5	-6.65	581745890	1779899	30.07	348	348	317	449	243	346	326.83	0.91	-184961	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	312	-19.00	1.16	12	1.84	-17.00	279.00	2190	20230703	-85.25	281	20240319	14.95	506	-36.17	20240102	281	14.95	20240319	2190	-85.25	20230703	281	14.95	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
9	20240430	091218	57	100.00	KOSDAQ	화학	N	N	N	N	N	332	-14	5	-4.05	108555233	323201	5.46	348	348	330	449	243	346	335.84	0.91	7599	424	384	357	317	290	371	304	97	103	100	200	1	1	96602625	321	-19.53	1.19	12	0.33	-17.00	279.00	2190	20230703	-84.84	281	20240319	18.15	506	-34.39	20240102	281	18.15	20240319	2190	-84.84	20230703	281	18.15	20240319	0.39	N	317240	100	96 억	881886	N	N	N	N
10	20240429	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	346	-10	5	-2.81	2127519877	5887312	0.00	369	397	330	462	250	356	361.39	1.57	-685614	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	334	-20.35	1.24	12	6.09	-17.00	279.00	2190	20230703	-84.20	281	20240319	23.13	506	-31.62	20240102	281	23.13	20240319	2190	-84.20	20230703	281	23.13	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
11	20240429	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	348	-8	5	-2.25	2089740728	5778258	0.00	369	397	330	462	250	356	361.66	1.57	-659571	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	336	-20.47	1.25	12	5.98	-17.00	279.00	2190	20230703	-84.11	281	20240319	23.84	506	-31.23	20240102	281	23.84	20240319	2190	-84.11	20230703	281	23.84	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
12	20240429	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	351	-5	5	-1.40	2010553535	5551598	0.00	369	397	330	462	250	356	362.16	1.57	-636967	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	339	-20.65	1.26	12	5.75	-17.00	279.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
13	20240429	131206	57	100.00	KOSDAQ	화학	N	N	N	N	N	351	-5	5	-1.40	1902535790	5243191	0.00	369	397	330	462	250	356	362.86	1.57	-574361	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	339	-20.65	1.26	12	5.43	-17.00	279.00	2190	20230703	-83.97	281	20240319	24.91	506	-30.63	20240102	281	24.91	20240319	2190	-83.97	20230703	281	24.91	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
14	20240429	121205	57	100.00	KOSDAQ	화학	N	N	N	N	N	354	-2	5	-0.56	1813486815	4991352	0.00	369	397	330	462	250	356	363.33	1.57	-528926	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	342	-20.82	1.27	12	5.17	-17.00	279.00	2190	20230703	-83.84	281	20240319	25.98	506	-30.04	20240102	281	25.98	20240319	2190	-83.84	20230703	281	25.98	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
15	20240429	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	355	-1	5	-0.28	1690169630	4640577	0.00	369	397	330	462	250	356	364.22	1.57	-413302	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	343	-20.88	1.27	12	4.80	-17.00	279.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
16	20240429	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	362	6	2	1.69	1486129435	4066169	0.00	369	397	330	462	250	356	365.49	1.57	-344723	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	350	-21.29	1.30	12	4.21	-17.00	279.00	2190	20230703	-83.47	281	20240319	28.83	506	-28.46	20240102	281	28.83	20240319	2190	-83.47	20230703	281	28.83	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
17	20240429	091205	57	100.00	KOSDAQ	화학	N	N	N	N	N	366	10	2	2.81	545228272	1527105	0.00	369	397	330	462	250	356	357.03	1.57	-18229	356	356	356	356	356	356	356	97	106	100	210	1	1	96602625	354	-21.53	1.31	12	1.58	-17.00	279.00	2190	20230703	-83.29	281	20240319	30.25	506	-27.67	20240102	281	30.25	20240319	2190	-83.29	20230703	281	30.25	20240319	0.39	N	317240	100	96 억	1513510	Y	N	N	N
18	20240426	161200	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
19	20240426	151202	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
20	20240426	141200	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
21	20240426	131201	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
22	20240426	121158	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
23	20240426	111153	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
24	20240426	101158	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
25	20240426	091202	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
26	20240425	161152	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
27	20240425	151157	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
28	20240425	141154	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
29	20240425	131154	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
30	20240425	121151	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
31	20240425	111153	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
32	20240425	101153	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
33	20240425	091157	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.39	N	317240	100	96 억	1513510	N	N	N	N
34	20240424	161134	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
35	20240424	151151	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
36	20240424	141152	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
37	20240424	131155	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
38	20240424	121149	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
39	20240424	111147	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
40	20240424	101145	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
41	20240424	091150	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
42	20240423	161118	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
43	20240423	151144	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
44	20240423	141143	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
45	20240423	131142	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
46	20240423	121140	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
47	20240423	111142	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
48	20240423	101139	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
49	20240423	091142	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
50	20240422	161137	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
51	20240422	151134	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
52	20240422	141136	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
53	20240422	131133	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
54	20240422	121132	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
55	20240422	111134	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
56	20240422	101135	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
57	20240422	091136	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
58	20240419	161042	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
59	20240419	151049	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
60	20240419	141041	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
61	20240419	131041	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
62	20240419	121037	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
63	20240419	111051	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
64	20240419	101046	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
65	20240419	091036	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.51	N	317240	100	96 억	1513510	N	N	N	N
66	20240418	161038	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
67	20240418	151037	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
68	20240418	141044	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
69	20240418	131034	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
70	20240418	121035	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
71	20240418	111042	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
72	20240418	101038	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
73	20240418	091034	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
74	20240417	161026	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
75	20240417	151042	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
76	20240417	141039	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
77	20240417	131040	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
78	20240417	121041	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
79	20240417	111044	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
80	20240417	101034	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
81	20240417	091031	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
82	20240416	161036	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
83	20240416	151035	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
84	20240416	141036	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
85	20240416	131032	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
86	20240416	121036	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
87	20240416	111031	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
88	20240416	101024	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
89	20240416	091023	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.56	N	317240	100	96 억	1513510	N	N	N	N
90	20240415	161021	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
91	20240415	151026	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
92	20240415	141019	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
93	20240415	131007	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
94	20240415	121024	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
95	20240415	111023	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
96	20240415	101016	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
97	20240415	091026	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	356	356	356	356	356	356	356	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
98	20240412	161016	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
99	20240412	151020	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
100	20240412	141016	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
101	20240412	131005	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
102	20240412	121010	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
103	20240412	111010	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
104	20240412	101011	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
105	20240412	091012	58	100.00	KOSDAQ	화학	N	N	N	N	N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.57	0	380	367	360	347	340	364	344	97	106	100	0	1	1	96602625	344	-20.94	1.28	12	0.00	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.55	N	317240	100	96 억	1513510	N	N	N	N
106	20240411	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	356	-13	5	-3.52	295994927	825387	123.12	369	373	353	479	259	369	358.61	1.79	-210847	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	344	-20.94	1.28	12	0.85	-17.00	279.00	2190	20230703	-83.74	281	20240319	26.69	506	-29.64	20240102	281	26.69	20240319	2190	-83.74	20230703	281	26.69	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
107	20240411	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	358	-11	5	-2.98	244044000	679350	101.34	369	373	353	479	259	369	359.23	1.79	-266600	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	346	-21.06	1.28	12	0.70	-17.00	279.00	2190	20230703	-83.65	281	20240319	27.40	506	-29.25	20240102	281	27.40	20240319	2190	-83.65	20230703	281	27.40	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
108	20240411	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	355	-14	5	-3.79	211332445	588082	87.72	369	373	353	479	259	369	359.36	1.79	-243810	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	343	-20.88	1.27	12	0.61	-17.00	279.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
109	20240411	130957	57	100.00	KOSDAQ	화학	N	N	N	N	N	355	-14	5	-3.79	188524982	523901	78.15	369	373	353	479	259	369	359.85	1.79	-206359	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	343	-20.88	1.27	12	0.54	-17.00	279.00	2190	20230703	-83.79	281	20240319	26.33	506	-29.84	20240102	281	26.33	20240319	2190	-83.79	20230703	281	26.33	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
110	20240411	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	358	-11	5	-2.98	169598691	470633	70.20	369	373	353	479	259	369	360.36	1.79	-177151	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	346	-21.06	1.28	12	0.49	-17.00	279.00	2190	20230703	-83.65	281	20240319	27.40	506	-29.25	20240102	281	27.40	20240319	2190	-83.65	20230703	281	27.40	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
111	20240411	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	361	-8	5	-2.17	108265457	299282	44.64	369	373	353	479	259	369	361.75	1.79	-114606	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	349	-21.24	1.29	12	0.31	-17.00	279.00	2190	20230703	-83.52	281	20240319	28.47	506	-28.66	20240102	281	28.47	20240319	2190	-83.52	20230703	281	28.47	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
112	20240411	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	363	-6	5	-1.63	89052919	245999	36.69	369	373	353	479	259	369	362.00	1.79	-95766	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	351	-21.35	1.30	12	0.25	-17.00	279.00	2190	20230703	-83.42	281	20240319	29.18	506	-28.26	20240102	281	29.18	20240319	2190	-83.42	20230703	281	29.18	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
113	20240411	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	367	-2	5	-0.54	30153183	82570	12.32	369	373	353	479	259	369	365.18	1.79	-16804	379	373	367	361	355	377	365	97	110	100	220	1	1	96602625	355	-21.59	1.32	12	0.09	-17.00	279.00	2190	20230703	-83.24	281	20240319	30.60	506	-27.47	20240102	281	30.60	20240319	2190	-83.24	20230703	281	30.60	20240319	0.37	N	317240	100	96 억	1730866	N	N	N	N
114	20240409	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	369	1	2	0.27	239674752	655770	42.34	363	373	361	478	258	368	365.49	1.92	-122228	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	356	-21.71	1.32	12	0.68	-17.00	279.00	2190	20230703	-83.15	281	20240319	31.32	506	-27.08	20240102	281	31.32	20240319	2190	-83.15	20230703	281	31.32	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
115	20240409	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	367	-1	5	-0.27	228529238	625506	40.38	363	373	361	478	258	368	365.35	1.92	-121449	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	355	-21.59	1.32	12	0.65	-17.00	279.00	2190	20230703	-83.24	281	20240319	30.60	506	-27.47	20240102	281	30.60	20240319	2190	-83.24	20230703	281	30.60	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
116	20240409	141001	57	100.00	KOSDAQ	화학	N	N	N	N	N	366	-2	5	-0.54	204997950	561049	36.22	363	373	361	478	258	368	365.38	1.92	-93958	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	354	-21.53	1.31	12	0.58	-17.00	279.00	2190	20230703	-83.29	281	20240319	30.25	506	-27.67	20240102	281	30.25	20240319	2190	-83.29	20230703	281	30.25	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
117	20240409	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	366	-2	5	-0.54	191385310	523815	33.82	363	373	361	478	258	368	365.37	1.92	-80665	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	354	-21.53	1.31	12	0.54	-17.00	279.00	2190	20230703	-83.29	281	20240319	30.25	506	-27.67	20240102	281	30.25	20240319	2190	-83.29	20230703	281	30.25	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
118	20240409	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	367	-1	5	-0.27	180361553	493636	31.87	363	373	361	478	258	368	365.37	1.92	-74641	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	355	-21.59	1.32	12	0.51	-17.00	279.00	2190	20230703	-83.24	281	20240319	30.60	506	-27.47	20240102	281	30.60	20240319	2190	-83.24	20230703	281	30.60	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
119	20240409	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	362	-6	5	-1.63	159033091	435028	28.09	363	373	361	478	258	368	365.57	1.92	-64942	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	350	-21.29	1.30	12	0.45	-17.00	279.00	2190	20230703	-83.47	281	20240319	28.83	506	-28.46	20240102	281	28.83	20240319	2190	-83.47	20230703	281	28.83	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
120	20240409	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	367	-1	5	-0.27	101441510	276843	17.87	363	373	363	478	258	368	366.42	1.92	13634	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	355	-21.59	1.32	12	0.29	-17.00	279.00	2190	20230703	-83.24	281	20240319	30.60	506	-27.47	20240102	281	30.60	20240319	2190	-83.24	20230703	281	30.60	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
121	20240409	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	367	-1	5	-0.27	27471946	75008	4.84	363	372	363	478	258	368	366.25	1.92	-32433	405	386	374	355	343	396	365	97	110	100	220	1	1	96602625	355	-21.59	1.32	12	0.08	-17.00	279.00	2190	20230703	-83.24	281	20240319	30.60	506	-27.47	20240102	281	30.60	20240319	2190	-83.24	20230703	281	30.60	20240319	0.45	N	317240	100	96 억	1850177	N	N	N	N
122	20240408	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	368	3	2	0.82	578564715	1544988	73.62	365	393	362	474	256	365	374.48	2.03	-139992	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	355	-21.65	1.32	12	1.60	-17.00	279.00	2190	20230703	-83.20	281	20240319	30.96	506	-27.27	20240102	281	30.96	20240319	2190	-83.20	20230703	281	30.96	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
123	20240408	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	369	4	2	1.10	556487063	1485174	70.77	365	393	362	474	256	365	374.69	2.03	-136102	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	356	-21.71	1.32	12	1.54	-17.00	279.00	2190	20230703	-83.15	281	20240319	31.32	506	-27.08	20240102	281	31.32	20240319	2190	-83.15	20230703	281	31.32	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
124	20240408	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	369	4	2	1.10	504673206	1344449	64.06	365	393	362	474	256	365	375.38	2.03	-109641	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	356	-21.71	1.32	12	1.39	-17.00	279.00	2190	20230703	-83.15	281	20240319	31.32	506	-27.08	20240102	281	31.32	20240319	2190	-83.15	20230703	281	31.32	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
125	20240408	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	368	3	2	0.82	441915335	1174590	55.97	365	393	362	474	256	365	376.23	2.03	-86318	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	355	-21.65	1.32	12	1.22	-17.00	279.00	2190	20230703	-83.20	281	20240319	30.96	506	-27.27	20240102	281	30.96	20240319	2190	-83.20	20230703	281	30.96	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
126	20240408	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	370	5	2	1.37	420480420	1116489	53.20	365	393	362	474	256	365	376.61	2.03	-73964	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	357	-21.76	1.33	12	1.16	-17.00	279.00	2190	20230703	-83.11	281	20240319	31.67	506	-26.88	20240102	281	31.67	20240319	2190	-83.11	20230703	281	31.67	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
127	20240408	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	371	6	2	1.64	388213419	1029300	49.05	365	393	362	474	256	365	377.16	2.03	-56922	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	358	-21.82	1.33	12	1.07	-17.00	279.00	2190	20230703	-83.06	281	20240319	32.03	506	-26.68	20240102	281	32.03	20240319	2190	-83.06	20230703	281	32.03	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
128	20240408	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	373	8	2	2.19	361611895	957529	45.63	365	393	362	474	256	365	377.65	2.03	-26167	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	360	-21.94	1.34	12	0.99	-17.00	279.00	2190	20230703	-82.97	281	20240319	32.74	506	-26.28	20240102	281	32.74	20240319	2190	-82.97	20230703	281	32.74	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
129	20240408	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	370	5	2	1.37	45193392	122214	5.82	365	379	365	474	256	365	369.79	2.03	28435	408	386	373	351	338	380	345	97	109	100	210	1	1	96602625	357	-21.76	1.33	12	0.13	-17.00	279.00	2190	20230703	-83.11	281	20240319	31.67	506	-26.88	20240102	281	31.67	20240319	2190	-83.11	20230703	281	31.67	20240319	0.42	N	317240	100	96 억	1965802	N	N	N	N
130	20240405	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	365	-24	5	-6.17	774293355	2050557	134.73	390	395	360	505	273	389	377.71	2.36	-416718	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	353	-21.47	1.31	12	2.12	-17.00	279.00	2190	20230703	-83.33	281	20240319	29.89	506	-27.87	20240102	281	29.89	20240319	2190	-83.33	20230703	281	29.89	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
131	20240405	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	370	-19	5	-4.88	603969334	1584359	104.10	390	395	365	505	273	389	381.21	2.36	-583379	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	357	-21.76	1.33	12	1.64	-17.00	279.00	2190	20230703	-83.11	281	20240319	31.67	506	-26.88	20240102	281	31.67	20240319	2190	-83.11	20230703	281	31.67	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
132	20240405	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	383	-6	5	-1.54	351365829	916010	60.19	390	395	378	505	273	389	383.58	2.36	-398180	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	370	-22.53	1.37	12	0.95	-17.00	279.00	2190	20230703	-82.51	281	20240319	36.30	506	-24.31	20240102	281	36.30	20240319	2190	-82.51	20230703	281	36.30	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
133	20240405	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	383	-6	5	-1.54	264854724	688888	45.26	390	395	380	505	273	389	384.47	2.36	-314100	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	370	-22.53	1.37	12	0.71	-17.00	279.00	2190	20230703	-82.51	281	20240319	36.30	506	-24.31	20240102	281	36.30	20240319	2190	-82.51	20230703	281	36.30	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
134	20240405	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	383	-6	5	-1.54	241819092	628559	41.30	390	395	380	505	273	389	384.72	2.36	-275599	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	370	-22.53	1.37	12	0.65	-17.00	279.00	2190	20230703	-82.51	281	20240319	36.30	506	-24.31	20240102	281	36.30	20240319	2190	-82.51	20230703	281	36.30	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
135	20240405	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	384	-5	5	-1.29	194515989	505132	33.19	390	395	380	505	273	389	385.08	2.36	-220821	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	371	-22.59	1.38	12	0.52	-17.00	279.00	2190	20230703	-82.47	281	20240319	36.65	506	-24.11	20240102	281	36.65	20240319	2190	-82.47	20230703	281	36.65	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
136	20240405	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	385	-4	5	-1.03	135686116	351977	23.13	390	395	380	505	273	389	385.50	2.36	-156622	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	372	-22.65	1.38	12	0.36	-17.00	279.00	2190	20230703	-82.42	281	20240319	37.01	506	-23.91	20240102	281	37.01	20240319	2190	-82.42	20230703	281	37.01	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
137	20240405	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	383	-6	5	-1.54	53210234	137121	9.01	390	395	380	505	273	389	388.05	2.36	-73315	405	396	384	375	363	401	380	97	116	100	230	1	1	96602625	370	-22.53	1.37	12	0.14	-17.00	279.00	2190	20230703	-82.51	281	20240319	36.30	506	-24.31	20240102	281	36.30	20240319	2190	-82.51	20230703	281	36.30	20240319	0.22	N	317240	100	96 억	2279884	N	N	N	N
138	20240404	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	389	10	2	2.64	561547755	1462501	52.06	379	393	372	492	266	379	383.93	2.42	-135628	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	376	-22.88	1.39	12	1.51	-17.00	279.00	2190	20230703	-82.24	281	20240319	38.43	506	-23.12	20240102	281	38.43	20240319	2190	-82.24	20230703	281	38.43	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
139	20240404	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	391	12	2	3.17	495197342	1292366	46.01	379	393	372	492	266	379	383.17	2.42	-97687	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	378	-23.00	1.40	12	1.34	-17.00	279.00	2190	20230703	-82.15	281	20240319	39.15	506	-22.73	20240102	281	39.15	20240319	2190	-82.15	20230703	281	39.15	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
140	20240404	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	384	5	2	1.32	405672572	1062317	37.82	379	391	372	492	266	379	381.88	2.42	-73746	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	371	-22.59	1.38	12	1.10	-17.00	279.00	2190	20230703	-82.47	281	20240319	36.65	506	-24.11	20240102	281	36.65	20240319	2190	-82.47	20230703	281	36.65	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
141	20240404	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	382	3	2	0.79	318289181	836867	29.79	379	385	372	492	266	379	380.33	2.42	-81093	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	369	-22.47	1.37	12	0.87	-17.00	279.00	2190	20230703	-82.56	281	20240319	35.94	506	-24.51	20240102	281	35.94	20240319	2190	-82.56	20230703	281	35.94	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
142	20240404	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	380	1	2	0.26	284650861	749068	26.67	379	385	372	492	266	379	380.01	2.42	-77037	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	367	-22.35	1.36	12	0.78	-17.00	279.00	2190	20230703	-82.65	281	20240319	35.23	506	-24.90	20240102	281	35.23	20240319	2190	-82.65	20230703	281	35.23	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
143	20240404	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	385	6	2	1.58	254283108	669248	23.82	379	385	372	492	266	379	379.95	2.42	-43464	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	372	-22.65	1.38	12	0.69	-17.00	279.00	2190	20230703	-82.42	281	20240319	37.01	506	-23.91	20240102	281	37.01	20240319	2190	-82.42	20230703	281	37.01	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
144	20240404	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	377	-2	5	-0.53	141359388	374095	13.32	379	382	372	492	266	379	377.87	2.42	-126768	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	364	-22.18	1.35	12	0.39	-17.00	279.00	2190	20230703	-82.79	281	20240319	34.16	506	-25.49	20240102	281	34.16	20240319	2190	-82.79	20230703	281	34.16	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
145	20240404	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	377	-2	5	-0.53	26702299	70722	2.52	379	380	372	492	266	379	377.57	2.42	-35722	420	399	385	364	350	410	375	97	113	100	220	1	1	96602625	364	-22.18	1.35	12	0.07	-17.00	279.00	2190	20230703	-82.79	281	20240319	34.16	506	-25.49	20240102	281	34.16	20240319	2190	-82.79	20230703	281	34.16	20240319	0.11	N	317240	100	96 억	2336694	N	N	N	N
146	20240403	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	379	5	2	1.34	1082078601	2802799	99.16	374	406	371	486	262	374	386.15	2.76	-442058	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	366	-22.29	1.36	12	2.90	-17.00	279.00	2190	20230703	-82.69	281	20240319	34.88	506	-25.10	20240102	281	34.88	20240319	2190	-82.69	20230703	281	34.88	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
147	20240403	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	379	5	2	1.34	1044237954	2702851	95.62	374	406	371	486	262	374	386.35	2.76	-413919	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	366	-22.29	1.36	12	2.80	-17.00	279.00	2190	20230703	-82.69	281	20240319	34.88	506	-25.10	20240102	281	34.88	20240319	2190	-82.69	20230703	281	34.88	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
148	20240403	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	379	5	2	1.34	997969628	2580836	91.31	374	406	371	486	262	374	386.68	2.76	-417206	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	366	-22.29	1.36	12	2.67	-17.00	279.00	2190	20230703	-82.69	281	20240319	34.88	506	-25.10	20240102	281	34.88	20240319	2190	-82.69	20230703	281	34.88	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
149	20240403	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	378	4	2	1.07	946519424	2445284	86.51	374	406	371	486	262	374	387.08	2.76	-375834	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	365	-22.24	1.35	12	2.53	-17.00	279.00	2190	20230703	-82.74	281	20240319	34.52	506	-25.30	20240102	281	34.52	20240319	2190	-82.74	20230703	281	34.52	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
150	20240403	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	378	4	2	1.07	887039229	2287802	80.94	374	406	371	486	262	374	387.73	2.76	-301942	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	365	-22.24	1.35	12	2.37	-17.00	279.00	2190	20230703	-82.74	281	20240319	34.52	506	-25.30	20240102	281	34.52	20240319	2190	-82.74	20230703	281	34.52	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
151	20240403	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	384	10	2	2.67	790616254	2033882	71.96	374	406	371	486	262	374	388.72	2.76	-310582	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	371	-22.59	1.38	12	2.11	-17.00	279.00	2190	20230703	-82.47	281	20240319	36.65	506	-24.11	20240102	281	36.65	20240319	2190	-82.47	20230703	281	36.65	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
152	20240403	100925	57	100.00	KOSDAQ	화학	N	N	N	N	N	377	3	2	0.80	700952019	1799749	63.67	374	406	371	486	262	374	389.47	2.76	-351392	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	364	-22.18	1.35	12	1.86	-17.00	279.00	2190	20230703	-82.79	281	20240319	34.16	506	-25.49	20240102	281	34.16	20240319	2190	-82.79	20230703	281	34.16	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
153	20240403	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	371	-3	5	-0.80	36913601	98487	3.48	374	378	371	486	262	374	374.81	2.76	-17440	403	388	375	360	347	382	354	97	112	100	220	1	1	96602625	358	-21.82	1.33	12	0.10	-17.00	279.00	2190	20230703	-83.06	281	20240319	32.03	506	-26.68	20240102	281	32.03	20240319	2190	-83.06	20230703	281	32.03	20240319	0.34	N	317240	100	96 억	2667991	N	N	N	N
154	20240402	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	374	-16	5	-4.10	1059579271	2821055	21.52	389	390	362	507	273	390	375.60	2.98	-301950	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	361	-22.00	1.34	12	2.92	-17.00	279.00	2190	20230703	-82.92	281	20240319	33.10	506	-26.09	20240102	281	33.10	20240319	2190	-82.92	20230703	281	33.10	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
155	20240402	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	377	-13	5	-3.33	1021926982	2720744	20.75	389	390	362	507	273	390	375.60	2.98	-241060	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	364	-22.18	1.35	12	2.82	-17.00	279.00	2190	20230703	-82.79	281	20240319	34.16	506	-25.49	20240102	281	34.16	20240319	2190	-82.79	20230703	281	34.16	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
156	20240402	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	372	-18	5	-4.62	935699115	2489821	18.99	389	390	362	507	273	390	375.81	2.98	-183594	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	359	-21.88	1.33	12	2.58	-17.00	279.00	2190	20230703	-83.01	281	20240319	32.38	506	-26.48	20240102	281	32.38	20240319	2190	-83.01	20230703	281	32.38	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
157	20240402	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	372	-18	5	-4.62	838488988	2225036	16.97	389	390	362	507	273	390	376.84	2.98	-165438	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	359	-21.88	1.33	12	2.30	-17.00	279.00	2190	20230703	-83.01	281	20240319	32.38	506	-26.48	20240102	281	32.38	20240319	2190	-83.01	20230703	281	32.38	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
158	20240402	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	376	-14	5	-3.59	762762220	2021229	15.42	389	390	362	507	273	390	377.37	2.98	-148369	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	363	-22.12	1.35	12	2.09	-17.00	279.00	2190	20230703	-82.83	281	20240319	33.81	506	-25.69	20240102	281	33.81	20240319	2190	-82.83	20230703	281	33.81	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
159	20240402	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	375	-15	5	-3.85	571842365	1505665	11.49	389	390	362	507	273	390	379.79	2.98	-40977	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	362	-22.06	1.34	12	1.56	-17.00	279.00	2190	20230703	-82.88	281	20240319	33.45	506	-25.89	20240102	281	33.45	20240319	2190	-82.88	20230703	281	33.45	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
160	20240402	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	384	-6	5	-1.54	428503189	1126047	8.59	389	390	362	507	273	390	380.54	2.98	-85173	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	371	-22.59	1.38	12	1.17	-17.00	279.00	2190	20230703	-82.47	281	20240319	36.65	506	-24.11	20240102	281	36.65	20240319	2190	-82.47	20230703	281	36.65	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
161	20240402	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	389	-1	5	-0.26	230462098	607870	4.64	389	390	362	507	273	390	379.13	2.98	-78034	450	419	383	352	316	435	368	97	117	100	230	1	1	96602625	376	-22.88	1.39	12	0.63	-17.00	279.00	2190	20230703	-82.24	281	20240319	38.43	506	-23.12	20240102	281	38.43	20240319	2190	-82.24	20230703	281	38.43	20240319	0.25	N	317240	100	96 억	2882632	N	N	N	N
162	20240401	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	390	34	2	9.55	5115955648	13051609	1279.98	352	414	347	462	250	356	391.98	1.08	2272089	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	377	-3.71	2.03	12	13.51	-105.00	192.00	2190	20230703	-82.19	281	20240319	38.79	506	-22.92	20240102	281	38.79	20240319	2190	-82.19	20230703	281	38.79	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
163	20240401	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	390	34	2	9.55	5000513769	12755218	1250.91	352	414	347	462	250	356	392.04	1.08	2156424	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	377	-3.71	2.03	12	13.20	-105.00	192.00	2190	20230703	-82.19	281	20240319	38.79	506	-22.92	20240102	281	38.79	20240319	2190	-82.19	20230703	281	38.79	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
164	20240401	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	390	34	2	9.55	4771138369	12167827	1193.30	352	414	347	462	250	356	392.11	1.08	2012477	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	377	-3.71	2.03	12	12.60	-105.00	192.00	2190	20230703	-82.19	281	20240319	38.79	506	-22.92	20240102	281	38.79	20240319	2190	-82.19	20230703	281	38.79	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
165	20240401	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	46	2	12.92	4366721698	11150202	1093.51	352	414	347	462	250	356	391.63	1.08	1712758	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	388	-3.83	2.09	12	11.54	-105.00	192.00	2190	20230703	-81.64	281	20240319	43.06	506	-20.55	20240102	281	43.06	20240319	2190	-81.64	20230703	281	43.06	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
166	20240401	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	390	34	2	9.55	2517704419	6573222	644.64	352	400	347	462	250	356	383.02	1.08	1472588	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	377	-3.71	2.03	12	6.80	-105.00	192.00	2190	20230703	-82.19	281	20240319	38.79	506	-22.92	20240102	281	38.79	20240319	2190	-82.19	20230703	281	38.79	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
167	20240401	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	380	24	2	6.74	856436141	2311572	226.70	352	385	347	462	250	356	370.50	1.08	754694	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	367	-3.62	1.98	12	2.39	-105.00	192.00	2190	20230703	-82.65	281	20240319	35.23	506	-24.90	20240102	281	35.23	20240319	2190	-82.65	20230703	281	35.23	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
168	20240401	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	376	20	2	5.62	732471814	1981925	194.37	352	385	347	462	250	356	369.58	1.08	594295	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	363	-3.58	1.96	12	2.05	-105.00	192.00	2190	20230703	-82.83	281	20240319	33.81	506	-25.69	20240102	281	33.81	20240319	2190	-82.83	20230703	281	33.81	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N
169	20240401	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	350	-6	5	-1.69	66272413	188340	18.47	352	355	347	462	250	356	351.88	1.08	101561	366	361	352	347	338	363	349	97	106	100	210	1	1	96602625	338	-3.33	1.82	12	0.19	-105.00	192.00	2190	20230703	-84.02	281	20240319	24.56	506	-30.83	20240102	281	24.56	20240319	2190	-84.02	20230703	281	24.56	20240319	0.18	N	317240	100	96 억	1040935	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History