KissMeData/237880/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	161042	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35000	2750	2	8.53	14892878700	434226	610.07	32750	35600	32300	41900	22600	32250	34296.98	8.48	16519	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6325	22.83	2.81	12	2.40	1533.00	12465.00	35600	20240430	-1.69	17040	20230726	105.40	35600	-1.69	20240430	27100	29.15	20240322	35600	-1.69	20240430	17040	105.40	20230726	0.43	N	237880	500	90 억	1531858	N	N	440	N	N
3	20240430	151053	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35050	2800	2	8.68	14234074600	415405	583.63	32750	35600	32300	41900	22600	32250	34265.54	8.48	15808	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6334	22.86	2.81	12	2.30	1533.00	12465.00	35600	20240430	-1.54	17040	20230726	105.69	35600	-1.54	20240430	27100	29.34	20240322	35600	-1.54	20240430	17040	105.69	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
4	20240430	141053	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	2550	2	7.91	12526864500	366475	514.89	32750	35600	32300	41900	22600	32250	34182.04	8.48	13588	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6289	22.70	2.79	12	2.03	1533.00	12465.00	35600	20240430	-2.25	17040	20230726	104.23	35600	-2.25	20240430	27100	28.41	20240322	35600	-2.25	20240430	17040	104.23	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
5	20240430	131054	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35050	2800	2	8.68	9884689200	291451	409.48	32750	35200	32300	41900	22600	32250	33915.44	8.48	10247	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6334	22.86	2.81	12	1.61	1533.00	12465.00	35200	20240430	-0.43	17040	20230726	105.69	35200	-0.43	20240430	27100	29.34	20240322	35200	-0.43	20240430	17040	105.69	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
6	20240430	121051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34350	2100	2	6.51	7076948250	210619	295.91	32750	34450	32300	41900	22600	32250	33600.71	8.48	10820	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6208	22.41	2.76	12	1.17	1533.00	12465.00	34750	20240110	-1.15	17040	20230726	101.58	34750	-1.15	20240110	27100	26.75	20240322	34750	-1.15	20240110	17040	101.58	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
7	20240430	111047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33400	1150	2	3.57	5352511900	160040	224.85	32750	34000	32300	41900	22600	32250	33444.84	8.48	12169	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6036	21.79	2.68	12	0.89	1533.00	12465.00	34750	20240110	-3.88	17040	20230726	96.01	34750	-3.88	20240110	27100	23.25	20240322	34750	-3.88	20240110	17040	96.01	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
8	20240430	101049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33200	950	2	2.95	2728300200	82143	115.41	32750	33600	32300	41900	22600	32250	33214.03	8.48	14485	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	6000	21.66	2.66	12	0.45	1533.00	12465.00	34750	20240110	-4.46	17040	20230726	94.84	34750	-4.46	20240110	27100	22.51	20240322	34750	-4.46	20240110	17040	94.84	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
9	20240430	091058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33100	850	2	2.64	589699900	17886	25.13	32750	33300	32300	41900	22600	32250	32969.92	8.48	2144	33550	32900	32200	31550	30850	33225	31875	90	9650	500	23220	50	1	18071353	5982	21.59	2.66	12	0.10	1533.00	12465.00	34750	20240110	-4.75	17040	20230726	94.25	34750	-4.75	20240110	27100	22.14	20240322	34750	-4.75	20240110	17040	94.25	20230726	0.43	N	237880	500	90 억	1531858	N	N	260	N	N
10	20240429	161036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	400	2	1.26	2294461400	70831	126.68	31600	32850	31500	41400	22300	31850	32393.55	8.49	-3249	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5828	21.04	2.59	12	0.39	1533.00	12465.00	34750	20240110	-7.19	17040	20230726	89.26	34750	-7.19	20240110	27100	19.00	20240322	34750	-7.19	20240110	17040	89.26	20230726	0.43	N	237880	500	90 억	1534830	N	N	260	N	N
11	20240429	151047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32300	450	2	1.41	2228441600	68784	123.02	31600	32850	31500	41400	22300	31850	32397.75	8.49	-3030	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5837	21.07	2.59	12	0.38	1533.00	12465.00	34750	20240110	-7.05	17040	20230726	89.55	34750	-7.05	20240110	27100	19.19	20240322	34750	-7.05	20240110	17040	89.55	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
12	20240429	141004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	400	2	1.26	2033041100	62740	112.21	31600	32850	31500	41400	22300	31850	32404.31	8.49	-1181	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5828	21.04	2.59	12	0.35	1533.00	12465.00	34750	20240110	-7.19	17040	20230726	89.26	34750	-7.19	20240110	27100	19.00	20240322	34750	-7.19	20240110	17040	89.26	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
13	20240429	131046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32550	700	2	2.20	1818539450	56122	100.37	31600	32850	31500	41400	22300	31850	32403.42	8.49	1448	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5882	21.23	2.61	12	0.31	1533.00	12465.00	34750	20240110	-6.33	17040	20230726	91.02	34750	-6.33	20240110	27100	20.11	20240322	34750	-6.33	20240110	17040	91.02	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
14	20240429	121046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	500	2	1.57	1434465550	44334	79.29	31600	32850	31500	41400	22300	31850	32355.99	8.49	5334	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5846	21.10	2.60	12	0.25	1533.00	12465.00	34750	20240110	-6.91	17040	20230726	89.85	34750	-6.91	20240110	27100	19.37	20240322	34750	-6.91	20240110	17040	89.85	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
15	20240429	111021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	500	2	1.57	1315398500	40659	72.72	31600	32850	31500	41400	22300	31850	32352.09	8.49	6519	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5846	21.10	2.60	12	0.22	1533.00	12465.00	34750	20240110	-6.91	17040	20230726	89.85	34750	-6.91	20240110	27100	19.37	20240322	34750	-6.91	20240110	17040	89.85	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
16	20240429	101045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	750	2	2.35	909129700	28212	50.46	31600	32700	31500	41400	22300	31850	32225.06	8.49	6602	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5891	21.27	2.62	12	0.16	1533.00	12465.00	34750	20240110	-6.19	17040	20230726	91.31	34750	-6.19	20240110	27100	20.30	20240322	34750	-6.19	20240110	17040	91.31	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
17	20240429	091045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	250	2	0.78	350447150	10988	19.65	31600	32200	31500	41400	22300	31850	31893.66	8.49	4583	32616	32232	31716	31332	30816	32425	31525	90	9550	500	22930	50	1	18071353	5801	20.94	2.58	12	0.06	1533.00	12465.00	34750	20240110	-7.63	17040	20230726	88.38	34750	-7.63	20240110	27100	18.45	20240322	34750	-7.63	20240110	17040	88.38	20230726	0.43	N	237880	500	90 억	1534830	N	N	292	N	N
18	20240426	161041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	200	2	0.63	1759766250	55429	72.35	31650	32100	31200	41100	22200	31650	31748.04	8.45	2877	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5756	20.78	2.56	12	0.31	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.45	N	237880	500	90 억	1527374	N	N	292	N	N
19	20240426	151042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31900	250	2	0.79	1698484400	53507	69.84	31650	32100	31200	41100	22200	31650	31743.31	8.45	2278	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5765	20.81	2.56	12	0.30	1533.00	12465.00	34750	20240110	-8.20	17040	20230726	87.21	34750	-8.20	20240110	27100	17.71	20240322	34750	-8.20	20240110	17040	87.21	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
20	20240426	141040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32050	400	2	1.26	1517308850	47824	62.42	31650	32100	31200	41100	22200	31650	31727.02	8.45	3716	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5792	20.91	2.57	12	0.26	1533.00	12465.00	34750	20240110	-7.77	17040	20230726	88.09	34750	-7.77	20240110	27100	18.27	20240322	34750	-7.77	20240110	17040	88.09	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
21	20240426	131041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	150	2	0.47	1325173950	41800	54.56	31650	32100	31200	41100	22200	31650	31702.79	8.45	3513	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5747	20.74	2.55	12	0.23	1533.00	12465.00	34750	20240110	-8.49	17040	20230726	86.62	34750	-8.49	20240110	27100	17.34	20240322	34750	-8.49	20240110	17040	86.62	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
22	20240426	121039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	200	2	0.63	1217430550	38404	50.13	31650	32100	31200	41100	22200	31650	31700.69	8.45	2502	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5756	20.78	2.56	12	0.21	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
23	20240426	111039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31500	-150	5	-0.47	725532050	22861	29.84	31650	32100	31350	41100	22200	31650	31736.87	8.45	-465	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5692	20.55	2.53	12	0.13	1533.00	12465.00	34750	20240110	-9.35	17040	20230726	84.86	34750	-9.35	20240110	27100	16.24	20240322	34750	-9.35	20240110	17040	84.86	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
24	20240426	101038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	200	2	0.63	533884750	16801	21.93	31650	32100	31350	41100	22200	31650	31777.35	8.45	203	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5756	20.78	2.56	12	0.09	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
25	20240426	091043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31600	-50	5	-0.16	165429800	5213	6.80	31650	32000	31500	41100	22200	31650	31734.92	8.45	-1969	33450	32550	32100	31200	30750	32325	30975	90	9450	500	22780	50	1	18071353	5711	20.61	2.54	12	0.03	1533.00	12465.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27100	16.61	20240322	34750	-9.06	20240110	17040	85.45	20230726	0.45	N	237880	500	90 억	1527374	N	N	20	N	N
26	20240425	161034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31650	-1050	5	-3.21	2445347350	76092	76.18	33000	33000	31650	42500	22900	32700	32136.76	8.48	-8619	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5720	20.65	2.54	12	0.42	1533.00	12465.00	34750	20240110	-8.92	17040	20230726	85.74	34750	-8.92	20240110	27100	16.79	20240322	34750	-8.92	20240110	17040	85.74	20230726	0.46	N	237880	500	90 억	1532347	N	N	20	N	N
27	20240425	151039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	-950	5	-2.91	2364722950	73549	73.63	33000	33000	31650	42500	22900	32700	32151.59	8.48	-8572	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5738	20.71	2.55	12	0.41	1533.00	12465.00	34750	20240110	-8.63	17040	20230726	86.33	34750	-8.63	20240110	27100	17.16	20240322	34750	-8.63	20240110	17040	86.33	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
28	20240425	141036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-900	5	-2.75	2129427350	66136	66.21	33000	33000	31700	42500	22900	32700	32197.63	8.48	-7004	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5747	20.74	2.55	12	0.37	1533.00	12465.00	34750	20240110	-8.49	17040	20230726	86.62	34750	-8.49	20240110	27100	17.34	20240322	34750	-8.49	20240110	17040	86.62	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
29	20240425	131036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	-700	5	-2.14	1861507900	57766	57.83	33000	33000	31700	42500	22900	32700	32224.89	8.48	-4357	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5783	20.87	2.57	12	0.32	1533.00	12465.00	34750	20240110	-7.91	17040	20230726	87.79	34750	-7.91	20240110	27100	18.08	20240322	34750	-7.91	20240110	17040	87.79	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
30	20240425	121034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-900	5	-2.75	1550576200	47994	48.05	33000	33000	31700	42500	22900	32700	32307.63	8.48	-7796	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5747	20.74	2.55	12	0.27	1533.00	12465.00	34750	20240110	-8.49	17040	20230726	86.62	34750	-8.49	20240110	27100	17.34	20240322	34750	-8.49	20240110	17040	86.62	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
31	20240425	111035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	-850	5	-2.60	1294783600	39961	40.00	33000	33000	31800	42500	22900	32700	32401.11	8.48	-5807	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5756	20.78	2.56	12	0.22	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
32	20240425	101035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32450	-250	5	-0.76	852445200	26154	26.18	33000	33000	32200	42500	22900	32700	32593.26	8.48	-1748	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5864	21.17	2.60	12	0.14	1533.00	12465.00	34750	20240110	-6.62	17040	20230726	90.43	34750	-6.62	20240110	27100	19.74	20240322	34750	-6.62	20240110	17040	90.43	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
33	20240425	091038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32550	-150	5	-0.46	212826200	6530	6.54	33000	33000	32200	42500	22900	32700	32591.90	8.48	-1337	33733	33216	32183	31666	30633	33475	31925	90	9800	500	23540	50	1	18071353	5882	21.23	2.61	12	0.04	1533.00	12465.00	34750	20240110	-6.33	17040	20230726	91.02	34750	-6.33	20240110	27100	20.11	20240322	34750	-6.33	20240110	17040	91.02	20230726	0.46	N	237880	500	90 억	1532347	N	N	26	N	N
34	20240424	161017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32700	900	2	2.83	3201852550	99392	75.26	32550	32700	31150	41300	22300	31800	32212.96	8.48	1160	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5909	21.33	2.62	12	0.55	1533.00	12465.00	34750	20240110	-5.90	17040	20230726	91.90	34750	-5.90	20240110	27100	20.66	20240322	34750	-5.90	20240110	17040	91.90	20230726	0.44	N	237880	500	90 억	1532873	N	N	26	N	N
35	20240424	151033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32650	850	2	2.67	2978131050	92547	70.07	32550	32700	31150	41300	22300	31800	32179.67	8.48	1912	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5900	21.30	2.62	12	0.51	1533.00	12465.00	34750	20240110	-6.04	17040	20230726	91.61	34750	-6.04	20240110	27100	20.48	20240322	34750	-6.04	20240110	17040	91.61	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
36	20240424	141033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32550	750	2	2.36	2308837700	72016	54.53	32550	32600	31150	41300	22300	31800	32060.08	8.48	5014	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5882	21.23	2.61	12	0.40	1533.00	12465.00	34750	20240110	-6.33	17040	20230726	91.02	34750	-6.33	20240110	27100	20.11	20240322	34750	-6.33	20240110	17040	91.02	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
37	20240424	131036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	300	2	0.94	1695292550	53029	40.15	32550	32600	31150	41300	22300	31800	31969.17	8.48	2025	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5801	20.94	2.58	12	0.29	1533.00	12465.00	34750	20240110	-7.63	17040	20230726	88.38	34750	-7.63	20240110	27100	18.45	20240322	34750	-7.63	20240110	17040	88.38	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
38	20240424	121031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	200	2	0.63	1432413800	44813	33.93	32550	32600	31150	41300	22300	31800	31964.26	8.48	-578	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5783	20.87	2.57	12	0.25	1533.00	12465.00	34750	20240110	-7.91	17040	20230726	87.79	34750	-7.91	20240110	27100	18.08	20240322	34750	-7.91	20240110	17040	87.79	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
39	20240424	111030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	300	2	0.94	1248657900	39076	29.59	32550	32600	31150	41300	22300	31800	31954.61	8.48	-831	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5801	20.94	2.58	12	0.22	1533.00	12465.00	34750	20240110	-7.63	17040	20230726	88.38	34750	-7.63	20240110	27100	18.45	20240322	34750	-7.63	20240110	17040	88.38	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
40	20240424	101027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	-50	5	-0.16	872085850	27307	20.68	32550	32600	31150	41300	22300	31800	31936.36	8.48	-5851	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5738	20.71	2.55	12	0.15	1533.00	12465.00	34750	20240110	-8.63	17040	20230726	86.33	34750	-8.63	20240110	27100	17.16	20240322	34750	-8.63	20240110	17040	86.33	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
41	20240424	091031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31600	-200	5	-0.63	478971750	14932	11.31	32550	32600	31150	41300	22300	31800	32076.92	8.48	-4887	33666	32732	31916	30982	30166	32325	30575	90	9500	500	22890	50	1	18071353	5711	20.61	2.54	12	0.08	1533.00	12465.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27100	16.61	20240322	34750	-9.06	20240110	17040	85.45	20230726	0.44	N	237880	500	90 억	1532873	N	N	496	N	N
42	20240423	161006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-200	5	-0.62	4193297900	131228	56.88	32000	32850	31100	41600	22400	32000	31954.54	8.68	-46011	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5747	20.74	2.55	12	0.73	1533.00	12465.00	34750	20240110	-8.49	17040	20230726	86.62	34750	-8.49	20240110	27100	17.34	20240322	34750	-8.49	20240110	17040	86.62	20230726	0.44	N	237880	500	90 억	1568441	N	N	496	N	N
43	20240423	151027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	-150	5	-0.47	4088285000	127929	55.45	32000	32850	31100	41600	22400	32000	31957.45	8.68	-46110	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5756	20.78	2.56	12	0.71	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
44	20240423	141026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-200	5	-0.62	3401289750	106443	46.14	32000	32850	31100	41600	22400	32000	31954.10	8.68	-38412	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5747	20.74	2.55	12	0.59	1533.00	12465.00	34750	20240110	-8.49	17040	20230726	86.62	34750	-8.49	20240110	27100	17.34	20240322	34750	-8.49	20240110	17040	86.62	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
45	20240423	131024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31600	-400	5	-1.25	3034088550	94863	41.12	32000	32850	31100	41600	22400	32000	31983.90	8.68	-33714	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5711	20.61	2.54	12	0.52	1533.00	12465.00	34750	20240110	-9.06	17040	20230726	85.45	34750	-9.06	20240110	27100	16.61	20240322	34750	-9.06	20240110	17040	85.45	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
46	20240423	121024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	-850	5	-2.66	2815289150	87890	38.10	32000	32850	31100	41600	22400	32000	32031.96	8.68	-31823	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5629	20.32	2.50	12	0.49	1533.00	12465.00	34750	20240110	-10.36	17040	20230726	82.81	34750	-10.36	20240110	27100	14.94	20240322	34750	-10.36	20240110	17040	82.81	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
47	20240423	111026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31650	-350	5	-1.09	2361161150	73451	31.84	32000	32850	31550	41600	22400	32000	32146.07	8.68	-25666	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5720	20.65	2.54	12	0.41	1533.00	12465.00	34750	20240110	-8.92	17040	20230726	85.74	34750	-8.92	20240110	27100	16.79	20240322	34750	-8.92	20240110	17040	85.74	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
48	20240423	101023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32450	450	2	1.41	954476250	29816	12.92	32000	32500	31550	41600	22400	32000	32012.22	8.68	-1185	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5864	21.17	2.60	12	0.16	1533.00	12465.00	34750	20240110	-6.62	17040	20230726	90.43	34750	-6.62	20240110	27100	19.74	20240322	34750	-6.62	20240110	17040	90.43	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
49	20240423	091025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	0	3	0.00	185772700	5845	2.53	32000	32050	31550	41600	22400	32000	31783.18	8.68	-424	35533	33766	32633	30866	29733	33200	30300	90	9600	500	23040	50	1	18071353	5783	20.87	2.57	12	0.03	1533.00	12465.00	34750	20240110	-7.91	17040	20230726	87.79	34750	-7.91	20240110	27100	18.08	20240322	34750	-7.91	20240110	17040	87.79	20230726	0.44	N	237880	500	90 억	1568441	N	N	74	N	N
50	20240422	161021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	-100	5	-0.31	7477465550	229832	59.55	33000	34400	31500	41700	22500	32100	32535.30	8.83	-27253	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5783	20.87	2.57	12	1.27	1533.00	12465.00	34750	20240110	-7.91	17040	20230726	87.79	34750	-7.91	20240110	27100	18.08	20240322	34750	-7.91	20240110	17040	87.79	20230726	0.45	N	237880	500	90 억	1596152	N	N	74	N	N
51	20240422	151019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31950	-150	5	-0.47	7278670850	223616	57.94	33000	34400	31500	41700	22500	32100	32549.90	8.83	-27079	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5774	20.84	2.56	12	1.24	1533.00	12465.00	34750	20240110	-8.06	17040	20230726	87.50	34750	-8.06	20240110	27100	17.90	20240322	34750	-8.06	20240110	17040	87.50	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
52	20240422	141020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31900	-200	5	-0.62	6938939050	212939	55.18	33000	34400	31500	41700	22500	32100	32586.55	8.83	-27902	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5765	20.81	2.56	12	1.18	1533.00	12465.00	34750	20240110	-8.20	17040	20230726	87.21	34750	-8.20	20240110	27100	17.71	20240322	34750	-8.20	20240110	17040	87.21	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
53	20240422	131017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31550	-550	5	-1.71	6526989000	200001	51.82	33000	34400	31500	41700	22500	32100	32634.82	8.83	-29530	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5702	20.58	2.53	12	1.11	1533.00	12465.00	34750	20240110	-9.21	17040	20230726	85.15	34750	-9.21	20240110	27100	16.42	20240322	34750	-9.21	20240110	17040	85.15	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
54	20240422	121016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	-100	5	-0.31	6212078350	190062	49.25	33000	34400	31500	41700	22500	32100	32684.53	8.83	-29107	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5783	20.87	2.57	12	1.05	1533.00	12465.00	34750	20240110	-7.91	17040	20230726	87.79	34750	-7.91	20240110	27100	18.08	20240322	34750	-7.91	20240110	17040	87.79	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
55	20240422	111018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	-250	5	-0.78	5848702350	178726	46.31	33000	34400	31500	41700	22500	32100	32724.46	8.83	-27451	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5756	20.78	2.56	12	0.99	1533.00	12465.00	34750	20240110	-8.35	17040	20230726	86.91	34750	-8.35	20240110	27100	17.53	20240322	34750	-8.35	20240110	17040	86.91	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
56	20240422	101018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31900	-200	5	-0.62	4819545100	146692	38.01	33000	34400	31500	41700	22500	32100	32854.94	8.83	-21479	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5765	20.81	2.56	12	0.81	1533.00	12465.00	34750	20240110	-8.20	17040	20230726	87.21	34750	-8.20	20240110	27100	17.71	20240322	34750	-8.20	20240110	17040	87.21	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
57	20240422	091019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32900	800	2	2.49	2426049000	72805	18.87	33000	34400	32500	41700	22500	32100	33322.81	8.83	-21718	34566	33332	31716	30482	28866	33950	31100	90	9600	500	23110	50	1	18071353	5945	21.46	2.64	12	0.40	1533.00	12465.00	34750	20240110	-5.32	17040	20230726	93.08	34750	-5.32	20240110	27100	21.40	20240322	34750	-5.32	20240110	17040	93.08	20230726	0.45	N	237880	500	90 억	1596152	N	N	29	N	N
58	20240419	160931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	1650	2	5.42	12204252150	384311	365.43	30650	32950	30100	39550	21350	30450	31756.22	8.82	8495	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5801	20.94	2.58	12	2.13	1533.00	12465.00	34750	20240110	-7.63	17040	20230726	88.38	34750	-7.63	20240110	27100	18.45	20240322	34750	-7.63	20240110	17040	88.38	20230726	0.48	N	237880	500	90 억	1593804	N	N	29	N	N
59	20240419	150938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32200	1750	2	5.75	11912550950	375239	356.81	30650	32950	30100	39550	21350	30450	31746.67	8.82	7845	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5819	21.00	2.58	12	2.08	1533.00	12465.00	34750	20240110	-7.34	17040	20230726	88.97	34750	-7.34	20240110	27100	18.82	20240322	34750	-7.34	20240110	17040	88.97	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
60	20240419	140931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	1650	2	5.42	10094897950	318665	303.01	30650	32950	30100	39550	21350	30450	31678.83	8.82	8700	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5801	20.94	2.58	12	1.76	1533.00	12465.00	34750	20240110	-7.63	17040	20230726	88.38	34750	-7.63	20240110	27100	18.45	20240322	34750	-7.63	20240110	17040	88.38	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
61	20240419	130932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31650	1200	2	3.94	6599016500	210293	199.96	30650	32200	30100	39550	21350	30450	31380.23	8.82	2936	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5720	20.65	2.54	12	1.16	1533.00	12465.00	34750	20240110	-8.92	17040	20230726	85.74	34750	-8.92	20240110	27100	16.79	20240322	34750	-8.92	20240110	17040	85.74	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
62	20240419	120928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	700	2	2.30	5859529300	186618	177.45	30650	32200	30100	39550	21350	30450	31398.67	8.82	5443	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5629	20.32	2.50	12	1.03	1533.00	12465.00	34750	20240110	-10.36	17040	20230726	82.81	34750	-10.36	20240110	27100	14.94	20240322	34750	-10.36	20240110	17040	82.81	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
63	20240419	110941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	150	2	0.49	5025571000	159488	151.65	30650	32200	30100	39550	21350	30450	31510.85	8.82	9729	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5530	19.96	2.45	12	0.88	1533.00	12465.00	34750	20240110	-11.94	17040	20230726	79.58	34750	-11.94	20240110	27100	12.92	20240322	34750	-11.94	20240110	17040	79.58	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
64	20240419	100936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31950	1500	2	4.93	2401536400	76534	72.77	30650	32200	30100	39550	21350	30450	31379.04	8.82	10470	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5774	20.84	2.56	12	0.42	1533.00	12465.00	34750	20240110	-8.06	17040	20230726	87.50	34750	-8.06	20240110	27100	17.90	20240322	34750	-8.06	20240110	17040	87.50	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
65	20240419	090927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	-50	5	-0.16	159256900	5199	4.94	30650	31000	30400	39550	21350	30450	30633.24	8.82	-1268	31783	31116	30483	29816	29183	31450	30150	90	9100	500	21920	50	1	18071353	5494	19.83	2.44	12	0.03	1533.00	12465.00	34750	20240110	-12.52	17040	20230726	78.40	34750	-12.52	20240110	27100	12.18	20240322	34750	-12.52	20240110	17040	78.40	20230726	0.48	N	237880	500	90 억	1593804	N	N	40	N	N
66	20240418	160929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	500	2	1.67	3185624350	104368	105.77	30300	31150	29850	38900	21000	29950	30524.46	8.80	15557	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5503	19.86	2.44	12	0.58	1533.00	12465.00	34750	20240110	-12.37	17040	20230726	78.70	34750	-12.37	20240110	27100	12.36	20240322	34750	-12.37	20240110	17040	78.70	20230726	0.49	N	237880	500	90 억	1589926	N	N	40	N	N
67	20240418	150928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	500	2	1.67	2837129450	92951	94.20	30300	31150	29850	38900	21000	29950	30523.28	8.80	16974	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5503	19.86	2.44	12	0.51	1533.00	12465.00	34750	20240110	-12.37	17040	20230726	78.70	34750	-12.37	20240110	27100	12.36	20240322	34750	-12.37	20240110	17040	78.70	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
68	20240418	140934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	650	2	2.17	2431923550	79655	80.73	30300	31150	29850	38900	21000	29950	30531.22	8.80	17679	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5530	19.96	2.45	12	0.44	1533.00	12465.00	34750	20240110	-11.94	17040	20230726	79.58	34750	-11.94	20240110	27100	12.92	20240322	34750	-11.94	20240110	17040	79.58	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
69	20240418	130926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	750	2	2.50	2236953950	73281	74.27	30300	31150	29850	38900	21000	29950	30526.25	8.80	17507	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5548	20.03	2.46	12	0.41	1533.00	12465.00	34750	20240110	-11.65	17040	20230726	80.16	34750	-11.65	20240110	27100	13.28	20240322	34750	-11.65	20240110	17040	80.16	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
70	20240418	120926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	450	2	1.50	1992169700	65264	66.14	30300	31150	29850	38900	21000	29950	30525.40	8.80	16192	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5494	19.83	2.44	12	0.36	1533.00	12465.00	34750	20240110	-12.52	17040	20230726	78.40	34750	-12.52	20240110	27100	12.18	20240322	34750	-12.52	20240110	17040	78.40	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
71	20240418	110930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	300	2	1.00	1717854850	56257	57.01	30300	31150	29850	38900	21000	29950	30536.57	8.80	12924	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5467	19.73	2.43	12	0.31	1533.00	12465.00	34750	20240110	-12.95	17040	20230726	77.52	34750	-12.95	20240110	27100	11.62	20240322	34750	-12.95	20240110	17040	77.52	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
72	20240418	100929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	550	2	1.84	1155214400	37714	38.22	30300	31150	29850	38900	21000	29950	30632.18	8.80	10435	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5512	19.90	2.45	12	0.21	1533.00	12465.00	34750	20240110	-12.23	17040	20230726	78.99	34750	-12.23	20240110	27100	12.55	20240322	34750	-12.23	20240110	17040	78.99	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
73	20240418	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	350	2	1.17	271948000	9011	9.13	30300	30550	29850	38900	21000	29950	30181.36	8.80	2835	31150	30550	29600	29000	28050	30850	29300	90	8950	500	21560	50	1	18071353	5476	19.77	2.43	12	0.05	1533.00	12465.00	34750	20240110	-12.81	17040	20230726	77.82	34750	-12.81	20240110	27100	11.81	20240322	34750	-12.81	20240110	17040	77.82	20230726	0.49	N	237880	500	90 억	1589926	N	N	0	N	N
74	20240417	160919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	1400	2	4.90	2937235000	98306	140.33	28700	30200	28650	37100	20000	28550	29878.48	8.76	2639	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5412	19.54	2.40	12	0.54	1533.00	12465.00	34750	20240110	-13.81	17040	20230726	75.76	34750	-13.81	20240110	27100	10.52	20240322	34750	-13.81	20240110	17040	75.76	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
75	20240417	150934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	1550	2	5.43	2857033200	95628	136.50	28700	30200	28650	37100	20000	28550	29876.53	8.76	2613	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5439	19.63	2.41	12	0.53	1533.00	12465.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27100	11.07	20240322	34750	-13.38	20240110	17040	76.64	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
76	20240417	140929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	1600	2	5.60	2267098150	76020	108.51	28700	30200	28650	37100	20000	28550	29822.39	8.76	6914	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5449	19.67	2.42	12	0.42	1533.00	12465.00	34750	20240110	-13.24	17040	20230726	76.94	34750	-13.24	20240110	27100	11.25	20240322	34750	-13.24	20240110	17040	76.94	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
77	20240417	130930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	1500	2	5.25	1772641950	59557	85.01	28700	30100	28650	37100	20000	28550	29763.79	8.76	8520	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5430	19.60	2.41	12	0.33	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
78	20240417	120932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29850	1300	2	4.55	1359215850	45763	65.32	28700	30000	28650	37100	20000	28550	29701.20	8.76	7343	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5394	19.47	2.39	12	0.25	1533.00	12465.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27100	10.15	20240322	34750	-14.10	20240110	17040	75.18	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
79	20240417	110934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	1150	2	4.03	1110578400	37422	53.42	28700	30000	28650	37100	20000	28550	29677.15	8.76	9618	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5367	19.37	2.38	12	0.21	1533.00	12465.00	34750	20240110	-14.53	17040	20230726	74.30	34750	-14.53	20240110	27100	9.59	20240322	34750	-14.53	20240110	17040	74.30	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
80	20240417	100925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	1400	2	4.90	769682200	25969	37.07	28700	30000	28650	37100	20000	28550	29638.50	8.76	11821	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5412	19.54	2.40	12	0.14	1533.00	12465.00	34750	20240110	-13.81	17040	20230726	75.76	34750	-13.81	20240110	27100	10.52	20240322	34750	-13.81	20240110	17040	75.76	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
81	20240417	090922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	250	2	0.88	41281750	1433	2.05	28700	28950	28650	37100	20000	28550	28807.92	8.76	219	29616	29082	28816	28282	28016	28950	28150	90	8550	500	20550	50	1	18071353	5205	18.79	2.31	12	0.01	1533.00	12465.00	34750	20240110	-17.12	17040	20230726	69.01	34750	-17.12	20240110	27100	6.27	20240322	34750	-17.12	20240110	17040	69.01	20230726	0.45	N	237880	500	90 억	1583215	N	N	1039	N	N
82	20240416	160927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28550	-1000	5	-3.38	2006134300	69582	77.74	29000	29350	28550	38400	20700	29550	28831.43	8.86	-18899	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5159	18.62	2.29	12	0.39	1533.00	12465.00	34750	20240110	-17.84	17040	20230726	67.55	34750	-17.84	20240110	27100	5.35	20240322	34750	-17.84	20240110	17040	67.55	20230726	0.52	N	237880	500	90 억	1601599	N	N	1039	N	N
83	20240416	150926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	-950	5	-3.21	1822070950	63137	70.54	29000	29350	28550	38400	20700	29550	28859.00	8.86	-17228	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5168	18.66	2.29	12	0.35	1533.00	12465.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
84	20240416	140927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	-950	5	-3.21	1624120900	56216	62.81	29000	29350	28550	38400	20700	29550	28890.72	8.86	-13788	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5168	18.66	2.29	12	0.31	1533.00	12465.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
85	20240416	130924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28650	-900	5	-3.05	1408984650	48699	54.41	29000	29350	28550	38400	20700	29550	28932.52	8.86	-12320	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5177	18.69	2.30	12	0.27	1533.00	12465.00	34750	20240110	-17.55	17040	20230726	68.13	34750	-17.55	20240110	27100	5.72	20240322	34750	-17.55	20240110	17040	68.13	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
86	20240416	120927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	-850	5	-2.88	1264073750	43640	48.76	29000	29350	28550	38400	20700	29550	28965.94	8.86	-10428	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5186	18.72	2.30	12	0.24	1533.00	12465.00	34750	20240110	-17.41	17040	20230726	68.43	34750	-17.41	20240110	27100	5.90	20240322	34750	-17.41	20240110	17040	68.43	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
87	20240416	110922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	-750	5	-2.54	889782100	30590	34.18	29000	29350	28800	38400	20700	29550	29087.35	8.86	-8287	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5205	18.79	2.31	12	0.17	1533.00	12465.00	34750	20240110	-17.12	17040	20230726	69.01	34750	-17.12	20240110	27100	6.27	20240322	34750	-17.12	20240110	17040	69.01	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
88	20240416	100915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-450	5	-1.52	570050100	19582	21.88	29000	29350	28800	38400	20700	29550	29110.92	8.86	-4789	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5259	18.98	2.33	12	0.11	1533.00	12465.00	34750	20240110	-16.26	17040	20230726	70.77	34750	-16.26	20240110	27100	7.38	20240322	34750	-16.26	20240110	17040	70.77	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
89	20240416	090915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29050	-500	5	-1.69	154082900	5313	5.94	29000	29200	28800	38400	20700	29550	29001.11	8.86	1085	30850	30200	29850	29200	28850	30025	29025	90	8850	500	21270	50	1	18071353	5250	18.95	2.33	12	0.03	1533.00	12465.00	34750	20240110	-16.40	17040	20230726	70.48	34750	-16.40	20240110	27100	7.20	20240322	34750	-16.40	20240110	17040	70.48	20230726	0.52	N	237880	500	90 억	1601599	N	N	13	N	N
90	20240415	160913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29550	-1050	5	-3.43	2639201650	88596	39.82	30500	30500	29500	39750	21450	30600	29787.21	8.92	-19253	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5340	19.28	2.37	12	0.49	1533.00	12465.00	34750	20240110	-14.96	17040	20230726	73.42	34750	-14.96	20240110	27100	9.04	20240322	34750	-14.96	20240110	17040	73.42	20230726	0.51	N	237880	500	90 억	1612490	N	N	13	N	N
91	20240415	150919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29600	-1000	5	-3.27	2434188700	81655	36.70	30500	30500	29600	39750	21450	30600	29808.50	8.92	-18203	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5349	19.31	2.37	12	0.45	1533.00	12465.00	34750	20240110	-14.82	17040	20230726	73.71	34750	-14.82	20240110	27100	9.23	20240322	34750	-14.82	20240110	17040	73.71	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
92	20240415	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-850	5	-2.78	1893524350	63439	28.52	30500	30500	29600	39750	21450	30600	29845.31	8.92	-14527	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5376	19.41	2.39	12	0.35	1533.00	12465.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27100	9.78	20240322	34750	-14.39	20240110	17040	74.59	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
93	20240415	130902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-850	5	-2.78	1733648350	58067	26.10	30500	30500	29600	39750	21450	30600	29853.14	8.92	-13266	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5376	19.41	2.39	12	0.32	1533.00	12465.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27100	9.78	20240322	34750	-14.39	20240110	17040	74.59	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
94	20240415	120916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-850	5	-2.78	1574135900	52708	23.69	30500	30500	29600	39750	21450	30600	29862.11	8.92	-12497	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5376	19.41	2.39	12	0.29	1533.00	12465.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27100	9.78	20240322	34750	-14.39	20240110	17040	74.59	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
95	20240415	110916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-850	5	-2.78	1386403050	46386	20.85	30500	30500	29600	39750	21450	30600	29884.97	8.92	-10685	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5376	19.41	2.39	12	0.26	1533.00	12465.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27100	9.78	20240322	34750	-14.39	20240110	17040	74.59	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
96	20240415	100910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-900	5	-2.94	1086329650	36279	16.31	30500	30500	29600	39750	21450	30600	29939.72	8.92	-7098	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5367	19.37	2.38	12	0.20	1533.00	12465.00	34750	20240110	-14.53	17040	20230726	74.30	34750	-14.53	20240110	27100	9.59	20240322	34750	-14.53	20240110	17040	74.30	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
97	20240415	090918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	-500	5	-1.63	327251650	10829	4.87	30500	30500	30000	39750	21450	30600	30211.98	8.92	968	32600	31600	29950	28950	27300	32100	29450	90	9150	500	22030	50	1	18071353	5439	19.63	2.41	12	0.06	1533.00	12465.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27100	11.07	20240322	34750	-13.38	20240110	17040	76.64	20230726	0.51	N	237880	500	90 억	1612490	N	N	0	N	N
98	20240412	160909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	2300	2	8.13	6672902950	221823	259.76	28400	30950	28300	36750	19850	28300	30081.71	8.82	30316	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5530	19.96	2.45	12	1.23	1533.00	12465.00	34750	20240110	-11.94	17040	20230726	79.58	34750	-11.94	20240110	27100	12.92	20240322	34750	-11.94	20240110	17040	79.58	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
99	20240412	150913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	2200	2	7.77	6415966150	213416	249.91	28400	30950	28300	36750	19850	28300	30063.19	8.82	26936	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5512	19.90	2.45	12	1.18	1533.00	12465.00	34750	20240110	-12.23	17040	20230726	78.99	34750	-12.23	20240110	27100	12.55	20240322	34750	-12.23	20240110	17040	78.99	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
100	20240412	140908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	2200	2	7.77	5243228000	175118	205.07	28400	30550	28300	36750	19850	28300	29941.11	8.82	17371	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5512	19.90	2.45	12	0.97	1533.00	12465.00	34750	20240110	-12.23	17040	20230726	78.99	34750	-12.23	20240110	27100	12.55	20240322	34750	-12.23	20240110	17040	78.99	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
101	20240412	130859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	1750	2	6.18	3926482500	131678	154.20	28400	30450	28300	36750	19850	28300	29818.82	8.82	14508	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5430	19.60	2.41	12	0.73	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
102	20240412	120906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	1450	2	5.12	3328677750	111676	130.77	28400	30450	28300	36750	19850	28300	29806.56	8.82	18440	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5376	19.41	2.39	12	0.62	1533.00	12465.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27100	9.78	20240322	34750	-14.39	20240110	17040	74.59	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
103	20240412	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	1650	2	5.83	2960847150	99354	116.35	28400	30450	28300	36750	19850	28300	29800.99	8.82	18043	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5412	19.54	2.40	12	0.55	1533.00	12465.00	34750	20240110	-13.81	17040	20230726	75.76	34750	-13.81	20240110	27100	10.52	20240322	34750	-13.81	20240110	17040	75.76	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
104	20240412	100905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	1750	2	6.18	2440080200	82040	96.07	28400	30450	28300	36750	19850	28300	29742.57	8.82	14986	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5430	19.60	2.41	12	0.45	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
105	20240412	090905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	300	2	1.06	79905400	2802	3.28	28400	28800	28300	36750	19850	28300	28517.27	8.82	1426	29000	28650	28300	27950	27600	28825	28125	90	8450	500	20370	50	1	18071353	5168	18.66	2.29	12	0.02	1533.00	12465.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.50	N	237880	500	90 억	1593643	N	N	161	N	N
106	20240411	160901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28300	-100	5	-0.35	2418580150	85246	91.34	28150	28650	27950	36900	19900	28400	28372.47	8.68	16948	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5114	18.46	2.27	12	0.47	1533.00	12465.00	34750	20240110	-18.56	17040	20230726	66.08	34750	-18.56	20240110	27100	4.43	20240322	34750	-18.56	20240110	17040	66.08	20230726	0.53	N	237880	500	90 억	1568855	N	N	161	N	N
107	20240411	150907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	50	2	0.18	2182039550	76915	82.41	28150	28650	27950	36900	19900	28400	28369.49	8.68	18919	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5141	18.56	2.28	12	0.43	1533.00	12465.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27100	4.98	20240322	34750	-18.13	20240110	17040	66.96	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
108	20240411	140903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	50	2	0.18	1739152450	61334	65.72	28150	28650	27950	36900	19900	28400	28355.43	8.68	13182	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5141	18.56	2.28	12	0.34	1533.00	12465.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27100	4.98	20240322	34750	-18.13	20240110	17040	66.96	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
109	20240411	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28350	-50	5	-0.18	1463423900	51650	55.34	28150	28650	27950	36900	19900	28400	28333.46	8.68	10073	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5123	18.49	2.27	12	0.29	1533.00	12465.00	34750	20240110	-18.42	17040	20230726	66.37	34750	-18.42	20240110	27100	4.61	20240322	34750	-18.42	20240110	17040	66.37	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
110	20240411	120904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	-200	5	-0.70	1149524000	40543	43.44	28150	28650	27950	36900	19900	28400	28353.19	8.68	5532	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5096	18.40	2.26	12	0.22	1533.00	12465.00	34750	20240110	-18.85	17040	20230726	65.49	34750	-18.85	20240110	27100	4.06	20240322	34750	-18.85	20240110	17040	65.49	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
111	20240411	110857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	100	2	0.35	883153750	31140	33.37	28150	28650	27950	36900	19900	28400	28360.74	8.68	3772	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5150	18.59	2.29	12	0.17	1533.00	12465.00	34750	20240110	-17.99	17040	20230726	67.25	34750	-17.99	20240110	27100	5.17	20240322	34750	-17.99	20240110	17040	67.25	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
112	20240411	100903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	50	2	0.18	517072300	18314	19.62	28150	28550	27950	36900	19900	28400	28233.63	8.68	2461	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5141	18.56	2.28	12	0.10	1533.00	12465.00	34750	20240110	-18.13	17040	20230726	66.96	34750	-18.13	20240110	27100	4.98	20240322	34750	-18.13	20240110	17040	66.96	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
113	20240411	090902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28100	-300	5	-1.06	92961700	3311	3.55	28150	28200	27950	36900	19900	28400	28075.64	8.68	-1752	29600	29000	28500	27900	27400	28750	27650	90	8500	500	20440	50	1	18071353	5078	18.33	2.25	12	0.02	1533.00	12465.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.53	N	237880	500	90 억	1568855	N	N	863	N	N
114	20240409	160847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	-200	5	-0.70	2634617950	93236	68.77	28600	29100	28000	37150	20050	28600	28257.50	8.58	7441	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5132	18.53	2.28	12	0.52	1533.00	12465.00	34750	20240110	-18.27	17040	20230726	66.67	34750	-18.27	20240110	27100	4.80	20240322	34750	-18.27	20240110	17040	66.67	20230726	0.54	N	237880	500	90 억	1549624	N	N	863	N	N
115	20240409	150852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28150	-450	5	-1.57	2454138950	86843	64.05	28600	29100	28000	37150	20050	28600	28259.49	8.58	8120	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5087	18.36	2.26	12	0.48	1533.00	12465.00	34750	20240110	-18.99	17040	20230726	65.20	34750	-18.99	20240110	27100	3.87	20240322	34750	-18.99	20240110	17040	65.20	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
116	20240409	140857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28100	-500	5	-1.75	2065535600	73038	53.87	28600	29100	28000	37150	20050	28600	28280.29	8.58	4664	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5078	18.33	2.25	12	0.40	1533.00	12465.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
117	20240409	130850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28100	-500	5	-1.75	1488683500	52520	38.74	28600	29100	28000	37150	20050	28600	28345.08	8.58	1170	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5078	18.33	2.25	12	0.29	1533.00	12465.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
118	20240409	120854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28100	-500	5	-1.75	1272856650	44834	33.07	28600	29100	28000	37150	20050	28600	28390.43	8.58	706	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5078	18.33	2.25	12	0.25	1533.00	12465.00	34750	20240110	-19.14	17040	20230726	64.91	34750	-19.14	20240110	27100	3.69	20240322	34750	-19.14	20240110	17040	64.91	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
119	20240409	110851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28250	-350	5	-1.22	690304950	24089	17.77	28600	29100	28200	37150	20050	28600	28656.44	8.58	-3251	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5105	18.43	2.27	12	0.13	1533.00	12465.00	34750	20240110	-18.71	17040	20230726	65.79	34750	-18.71	20240110	27100	4.24	20240322	34750	-18.71	20240110	17040	65.79	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
120	20240409	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28750	150	2	0.52	348956400	12077	8.91	28600	29100	28600	37150	20050	28600	28894.29	8.58	-2291	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5196	18.75	2.31	12	0.07	1533.00	12465.00	34750	20240110	-17.27	17040	20230726	68.72	34750	-17.27	20240110	27100	6.09	20240322	34750	-17.27	20240110	17040	68.72	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
121	20240409	090902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28900	300	2	1.05	35928050	1245	0.92	28600	28950	28600	37150	20050	28600	28857.87	8.58	-274	29933	29266	28833	28166	27733	29050	27950	90	8550	500	20590	50	1	18071353	5223	18.85	2.32	12	0.01	1533.00	12465.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27100	6.64	20240322	34750	-16.83	20240110	17040	69.60	20230726	0.54	N	237880	500	90 억	1549624	N	N	103	N	N
122	20240408	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	-900	5	-3.05	3909372050	135511	181.04	29200	29500	28400	38350	20650	29500	28849.11	8.56	461	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5168	18.66	2.29	12	0.75	1533.00	12465.00	34750	20240110	-17.70	17040	20230726	67.84	34750	-17.70	20240110	27100	5.54	20240322	34750	-17.70	20240110	17040	67.84	20230726	0.54	N	237880	500	90 억	1547735	N	N	103	N	N
123	20240408	150852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28900	-600	5	-2.03	3763552450	130438	174.26	29200	29500	28400	38350	20650	29500	28853.19	8.56	1354	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5223	18.85	2.32	12	0.72	1533.00	12465.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27100	6.64	20240322	34750	-16.83	20240110	17040	69.60	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
124	20240408	140850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28900	-600	5	-2.03	2784686550	96268	128.61	29200	29500	28650	38350	20650	29500	28926.39	8.56	-5928	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5223	18.85	2.32	12	0.53	1533.00	12465.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27100	6.64	20240322	34750	-16.83	20240110	17040	69.60	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
125	20240408	130846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28900	-600	5	-2.03	2199955700	75976	101.50	29200	29500	28650	38350	20650	29500	28955.92	8.56	-8042	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5223	18.85	2.32	12	0.42	1533.00	12465.00	34750	20240110	-16.83	17040	20230726	69.60	34750	-16.83	20240110	27100	6.64	20240322	34750	-16.83	20240110	17040	69.60	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
126	20240408	120852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	-500	5	-1.69	1758224750	60704	81.10	29200	29500	28650	38350	20650	29500	28963.89	8.56	-9447	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5241	18.92	2.33	12	0.34	1533.00	12465.00	34750	20240110	-16.55	17040	20230726	70.19	34750	-16.55	20240110	27100	7.01	20240322	34750	-16.55	20240110	17040	70.19	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
127	20240408	110853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28950	-550	5	-1.86	1406785150	48561	64.88	29200	29500	28650	38350	20650	29500	28969.43	8.56	-8436	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5232	18.88	2.32	12	0.27	1533.00	12465.00	34750	20240110	-16.69	17040	20230726	69.89	34750	-16.69	20240110	27100	6.83	20240322	34750	-16.69	20240110	17040	69.89	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
128	20240408	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28950	-550	5	-1.86	1001507550	34603	46.23	29200	29500	28650	38350	20650	29500	28942.78	8.56	-11753	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5232	18.88	2.32	12	0.19	1533.00	12465.00	34750	20240110	-16.69	17040	20230726	69.89	34750	-16.69	20240110	27100	6.83	20240322	34750	-16.69	20240110	17040	69.89	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
129	20240408	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	-500	5	-1.69	241707550	8353	11.16	29200	29500	28700	38350	20650	29500	28936.55	8.56	-3213	30766	30132	29766	29132	28766	29950	28950	90	8850	500	21240	50	1	18071353	5241	18.92	2.33	12	0.05	1533.00	12465.00	34750	20240110	-16.55	17040	20230726	70.19	34750	-16.55	20240110	27100	7.01	20240322	34750	-16.55	20240110	17040	70.19	20230726	0.54	N	237880	500	90 억	1547735	N	N	166	N	N
130	20240405	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-400	5	-1.34	2216020450	74575	63.92	29800	30400	29400	38850	20950	29900	29715.48	8.53	2140	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5331	19.24	2.37	12	0.41	1533.00	12465.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27100	8.86	20240322	34750	-15.11	20240110	17040	73.12	20230726	0.54	N	237880	500	90 억	1542008	N	N	166	N	N
131	20240405	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-450	5	-1.51	2133013350	71760	61.51	29800	30400	29450	38850	20950	29900	29724.24	8.53	3406	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5322	19.21	2.36	12	0.40	1533.00	12465.00	34750	20240110	-15.25	17040	20230726	72.83	34750	-15.25	20240110	27100	8.67	20240322	34750	-15.25	20240110	17040	72.83	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
132	20240405	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-250	5	-0.84	1864900450	62681	53.73	29800	30400	29450	38850	20950	29900	29752.22	8.53	5008	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5358	19.34	2.38	12	0.35	1533.00	12465.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27100	9.41	20240322	34750	-14.68	20240110	17040	74.00	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
133	20240405	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-250	5	-0.84	1579344050	53046	45.47	29800	30400	29450	38850	20950	29900	29773.08	8.53	4647	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5358	19.34	2.38	12	0.29	1533.00	12465.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27100	9.41	20240322	34750	-14.68	20240110	17040	74.00	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
134	20240405	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	-100	5	-0.33	1152142150	38636	33.12	29800	30400	29450	38850	20950	29900	29820.41	8.53	886	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5385	19.44	2.39	12	0.21	1533.00	12465.00	34750	20240110	-14.24	17040	20230726	74.88	34750	-14.24	20240110	27100	9.96	20240322	34750	-14.24	20240110	17040	74.88	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
135	20240405	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-250	5	-0.84	861309450	28838	24.72	29800	30400	29450	38850	20950	29900	29867.16	8.53	-1969	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5358	19.34	2.38	12	0.16	1533.00	12465.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27100	9.41	20240322	34750	-14.68	20240110	17040	74.00	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
136	20240405	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-250	5	-0.84	516384900	17228	14.77	29800	30400	29450	38850	20950	29900	29973.63	8.53	-2044	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5358	19.34	2.38	12	0.10	1533.00	12465.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27100	9.41	20240322	34750	-14.68	20240110	17040	74.00	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
137	20240405	090833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	200	2	0.67	79139800	2644	2.27	29800	30200	29600	38850	20950	29900	29931.97	8.53	-927	31166	30532	29766	29132	28366	30150	28750	90	8950	500	21520	50	1	18071353	5439	19.63	2.41	12	0.01	1533.00	12465.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27100	11.07	20240322	34750	-13.38	20240110	17040	76.64	20230726	0.54	N	237880	500	90 억	1542008	N	N	406	N	N
138	20240404	160832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-500	5	-1.64	3467475700	116477	131.51	30200	30400	29000	39500	21300	30400	29769.21	8.52	4786	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5403	19.50	2.40	12	0.64	1533.00	12465.00	34750	20240110	-13.96	17040	20230726	75.47	34750	-13.96	20240110	27100	10.33	20240322	34750	-13.96	20240110	17040	75.47	20230726	0.50	N	237880	500	90 억	1539373	N	N	392	N	N
139	20240404	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	-600	5	-1.97	3319948900	111529	125.92	30200	30400	29000	39500	21300	30400	29767.18	8.52	6237	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5385	19.44	2.39	12	0.62	1533.00	12465.00	34750	20240110	-14.24	17040	20230726	74.88	34750	-14.24	20240110	27100	9.96	20240322	34750	-14.24	20240110	17040	74.88	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
140	20240404	140835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-550	5	-1.81	2936525800	98652	111.38	30200	30400	29000	39500	21300	30400	29766.05	8.52	4787	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5394	19.47	2.39	12	0.55	1533.00	12465.00	34750	20240110	-14.10	17040	20230726	75.18	34750	-14.10	20240110	27100	10.15	20240322	34750	-14.10	20240110	17040	75.18	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
141	20240404	130823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-350	5	-1.15	2632242950	88481	99.90	30200	30400	29000	39500	21300	30400	29748.72	8.52	4327	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5430	19.60	2.41	12	0.49	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
142	20240404	120831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-350	5	-1.15	2474937000	83242	93.98	30200	30400	29000	39500	21300	30400	29731.26	8.52	3806	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5430	19.60	2.41	12	0.46	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
143	20240404	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-450	5	-1.48	2288471150	77029	86.97	30200	30400	29000	39500	21300	30400	29708.58	8.52	3747	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5412	19.54	2.40	12	0.43	1533.00	12465.00	34750	20240110	-13.81	17040	20230726	75.76	34750	-13.81	20240110	27100	10.52	20240322	34750	-13.81	20240110	17040	75.76	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
144	20240404	100831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-500	5	-1.64	1869430200	62937	71.06	30200	30400	29000	39500	21300	30400	29702.41	8.52	7690	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5403	19.50	2.40	12	0.35	1533.00	12465.00	34750	20240110	-13.96	17040	20230726	75.47	34750	-13.96	20240110	27100	10.33	20240322	34750	-13.96	20240110	17040	75.47	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
145	20240404	090832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	-800	5	-2.63	516004900	17323	19.56	30200	30400	29500	39500	21300	30400	29784.75	8.52	2639	31400	30900	30300	29800	29200	31150	30050	90	9100	500	21880	50	1	18071353	5349	19.31	2.37	12	0.10	1533.00	12465.00	34750	20240110	-14.82	17040	20230726	73.71	34750	-14.82	20240110	27100	9.23	20240322	34750	-14.82	20240110	17040	73.71	20230726	0.50	N	237880	500	90 억	1539373	N	N	0	N	N
146	20240403	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	350	2	1.16	2673509550	88174	59.99	30050	30800	29700	39050	21050	30050	30320.95	8.54	-7855	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5494	19.83	2.44	12	0.49	1533.00	12465.00	34750	20240110	-12.52	17040	20230726	78.40	34750	-12.52	20240110	27100	12.18	20240322	34750	-12.52	20240110	17040	78.40	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
147	20240403	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30250	200	2	0.67	2538293700	83708	56.95	30050	30800	29700	39050	21050	30050	30323.32	8.54	-6994	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5467	19.73	2.43	12	0.46	1533.00	12465.00	34750	20240110	-12.95	17040	20230726	77.52	34750	-12.95	20240110	27100	11.62	20240322	34750	-12.95	20240110	17040	77.52	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
148	20240403	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30250	200	2	0.67	2286823650	75381	51.28	30050	30800	29700	39050	21050	30050	30337.02	8.54	-6127	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5467	19.73	2.43	12	0.42	1533.00	12465.00	34750	20240110	-12.95	17040	20230726	77.52	34750	-12.95	20240110	27100	11.62	20240322	34750	-12.95	20240110	17040	77.52	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
149	20240403	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	300	2	1.00	1993534800	65710	44.70	30050	30800	29700	39050	21050	30050	30338.55	8.54	-7391	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5485	19.80	2.43	12	0.36	1533.00	12465.00	34750	20240110	-12.66	17040	20230726	78.11	34750	-12.66	20240110	27100	11.99	20240322	34750	-12.66	20240110	17040	78.11	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
150	20240403	120821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	150	2	0.50	1633282800	53830	36.62	30050	30800	29700	39050	21050	30050	30341.71	8.54	-10659	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5458	19.70	2.42	12	0.30	1533.00	12465.00	34750	20240110	-13.09	17040	20230726	77.23	34750	-13.09	20240110	27100	11.44	20240322	34750	-13.09	20240110	17040	77.23	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
151	20240403	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	600	2	2.00	1205110500	39771	27.06	30050	30800	29700	39050	21050	30050	30301.49	8.54	-5822	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5539	19.99	2.46	12	0.22	1533.00	12465.00	34750	20240110	-11.80	17040	20230726	79.87	34750	-11.80	20240110	27100	13.10	20240322	34750	-11.80	20240110	17040	79.87	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
152	20240403	100824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	350	2	1.16	678216900	22496	15.30	30050	30550	29700	39050	21050	30050	30148.51	8.54	-3206	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5494	19.83	2.44	12	0.12	1533.00	12465.00	34750	20240110	-12.52	17040	20230726	78.40	34750	-12.52	20240110	27100	12.18	20240322	34750	-12.52	20240110	17040	78.40	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
153	20240403	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-150	5	-0.50	83368350	2789	1.90	30050	30200	29700	39050	21050	30050	29889.54	8.54	1	31750	30900	30250	29400	28750	30575	29075	90	9000	500	21630	50	1	18071353	5403	19.50	2.40	12	0.02	1533.00	12465.00	34750	20240110	-13.96	17040	20230726	75.47	34750	-13.96	20240110	27100	10.33	20240322	34750	-13.96	20240110	17040	75.47	20230726	0.47	N	237880	500	90 억	1542921	N	N	0	N	N
154	20240402	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-1450	5	-4.60	4438144550	146906	42.03	30950	31100	29600	40950	22050	31500	30210.74	8.58	-16340	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5430	19.60	2.41	12	0.81	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
155	20240402	150820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-1400	5	-4.44	4282208200	141715	40.55	30950	31100	29600	40950	22050	31500	30216.97	8.58	-13466	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5439	19.63	2.41	12	0.78	1533.00	12465.00	34750	20240110	-13.38	17040	20230726	76.64	34750	-13.38	20240110	27100	11.07	20240322	34750	-13.38	20240110	17040	76.64	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
156	20240402	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-1850	5	-5.87	3823445600	126395	36.17	30950	31100	29600	40950	22050	31500	30249.90	8.58	-8699	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5358	19.34	2.38	12	0.70	1533.00	12465.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27100	9.41	20240322	34750	-14.68	20240110	17040	74.00	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
157	20240402	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-1450	5	-4.60	3106537050	102332	29.28	30950	31100	29950	40950	22050	31500	30357.35	8.58	-1949	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5430	19.60	2.41	12	0.57	1533.00	12465.00	34750	20240110	-13.53	17040	20230726	76.35	34750	-13.53	20240110	27100	10.89	20240322	34750	-13.53	20240110	17040	76.35	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
158	20240402	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-1350	5	-4.29	2569470400	84481	24.17	30950	31100	30000	40950	22050	31500	30414.67	8.58	291	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5449	19.67	2.42	12	0.47	1533.00	12465.00	34750	20240110	-13.24	17040	20230726	76.94	34750	-13.24	20240110	27100	11.25	20240322	34750	-13.24	20240110	17040	76.94	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
159	20240402	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	-1300	5	-4.13	2168790250	71194	20.37	30950	31100	30050	40950	22050	31500	30462.99	8.58	-126	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5458	19.70	2.42	12	0.39	1533.00	12465.00	34750	20240110	-13.09	17040	20230726	77.23	34750	-13.09	20240110	27100	11.44	20240322	34750	-13.09	20240110	17040	77.23	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
160	20240402	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	-1200	5	-3.81	1615909550	52873	15.13	30950	31100	30100	40950	22050	31500	30561.95	8.58	2062	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5476	19.77	2.43	12	0.29	1533.00	12465.00	34750	20240110	-12.81	17040	20230726	77.82	34750	-12.81	20240110	27100	11.81	20240322	34750	-12.81	20240110	17040	77.82	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
161	20240402	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30900	-600	5	-1.90	405409850	13131	3.76	30950	31100	30750	40950	22050	31500	30873.87	8.58	-224	34066	32782	30566	29282	27066	33425	29925	90	9450	500	22680	50	1	18071353	5584	20.16	2.48	12	0.07	1533.00	12465.00	34750	20240110	-11.08	17040	20230726	81.34	34750	-11.08	20240110	27100	14.02	20240322	34750	-11.08	20240110	17040	81.34	20230726	0.46	N	237880	500	90 억	1550037	N	N	1853	N	N
162	20240401	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	3400	2	12.10	10690123300	348884	452.19	28800	31850	28350	36500	19700	28100	30639.29	8.01	120328	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5692	20.55	2.53	12	1.93	1533.00	12465.00	34750	20240110	-9.35	17040	20230726	84.86	34750	-9.35	20240110	27100	16.24	20240322	34750	-9.35	20240110	17040	84.86	20230726	0.50	N	237880	500	90 억	1447100	N	N	1853	N	N
163	20240401	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	3250	2	11.57	10294924000	336318	435.90	28800	31850	28350	36500	19700	28100	30610.69	8.01	118138	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5665	20.45	2.52	12	1.86	1533.00	12465.00	34750	20240110	-9.78	17040	20230726	83.98	34750	-9.78	20240110	27100	15.68	20240322	34750	-9.78	20240110	17040	83.98	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
164	20240401	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31050	2950	2	10.50	9576816850	313337	406.11	28800	31850	28350	36500	19700	28100	30563.96	8.01	110525	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5611	20.25	2.49	12	1.73	1533.00	12465.00	34750	20240110	-10.65	17040	20230726	82.22	34750	-10.65	20240110	27100	14.58	20240322	34750	-10.65	20240110	17040	82.22	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
165	20240401	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31000	2900	2	10.32	7453425150	245593	318.31	28800	31250	28350	36500	19700	28100	30348.70	8.01	86287	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5602	20.22	2.49	12	1.36	1533.00	12465.00	34750	20240110	-10.79	17040	20230726	81.92	34750	-10.79	20240110	27100	14.39	20240322	34750	-10.79	20240110	17040	81.92	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
166	20240401	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	2550	2	9.07	6714996400	221703	287.35	28800	31250	28350	36500	19700	28100	30288.26	8.01	75036	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5539	19.99	2.46	12	1.23	1533.00	12465.00	34750	20240110	-11.80	17040	20230726	79.87	34750	-11.80	20240110	27100	13.10	20240322	34750	-11.80	20240110	17040	79.87	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
167	20240401	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31200	3100	2	11.03	5256909600	174402	226.04	28800	31200	28350	36500	19700	28100	30142.50	8.01	63298	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5638	20.35	2.50	12	0.97	1533.00	12465.00	34750	20240110	-10.22	17040	20230726	83.10	34750	-10.22	20240110	27100	15.13	20240322	34750	-10.22	20240110	17040	83.10	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
168	20240401	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	2300	2	8.19	2775201450	93581	121.29	28800	30500	28350	36500	19700	28100	29655.62	8.01	34899	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5494	19.83	2.44	12	0.52	1533.00	12465.00	34750	20240110	-12.52	17040	20230726	78.40	34750	-12.52	20240110	27100	12.18	20240322	34750	-12.52	20240110	17040	78.40	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N
169	20240401	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	300	2	1.07	63300450	2221	2.88	28800	28800	28350	36500	19700	28100	28501.06	8.01	56	29966	29032	28566	27632	27166	28800	27400	90	8400	500	20230	50	1	18071353	5132	18.53	2.28	12	0.01	1533.00	12465.00	34750	20240110	-18.27	17040	20230726	66.67	34750	-18.27	20240110	27100	4.80	20240322	34750	-18.27	20240110	17040	66.67	20230726	0.50	N	237880	500	90 억	1447100	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History