KissMeData/041930/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	106499360	14934	73.60	7100	7190	7100	9230	4970	7100	7131.34	1.06	2913	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1123	7.86	0.69	12	0.09	905.00	10261.00	11060	20230512	-35.71	6750	20240419	5.33	8270	-14.03	20240103	6750	5.33	20240419	11060	-35.71	20230512	6750	5.33	20240419	3.00	N	041930	500	80 억	167279	N	N	15	N	N
3	20240430	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	99096430	13893	68.47	7100	7190	7100	9230	4970	7100	7132.83	1.06	2860	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.09	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
4	20240430	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	77270240	10831	53.38	7100	7190	7100	9230	4970	7100	7134.17	1.06	3453	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.07	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
5	20240430	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	67309500	9431	46.48	7100	7190	7100	9230	4970	7100	7137.05	1.06	3474	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.06	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
6	20240430	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	63837100	8944	44.08	7100	7190	7100	9230	4970	7100	7137.42	1.06	3476	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.06	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
7	20240430	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	60	2	0.85	55660070	7797	38.43	7100	7190	7100	9230	4970	7100	7138.65	1.06	3557	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1131	7.91	0.70	12	0.05	905.00	10261.00	11060	20230512	-35.26	6750	20240419	6.07	8270	-13.42	20240103	6750	6.07	20240419	11060	-35.26	20230512	6750	6.07	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
8	20240430	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	70	2	0.99	54046010	7571	37.31	7100	7190	7100	9230	4970	7100	7138.56	1.06	3558	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1133	7.92	0.70	12	0.05	905.00	10261.00	11060	20230512	-35.17	6750	20240419	6.22	8270	-13.30	20240103	6750	6.22	20240419	11060	-35.17	20230512	6750	6.22	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
9	20240430	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	1438140	202	1.00	7100	7130	7100	9230	4970	7100	7119.50	1.06	-65	7220	7160	7070	7010	6920	7190	7040	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.00	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.00	N	041930	500	80 억	167279	N	N	14	N	N
10	20240429	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	90	2	1.28	143291960	20247	180.28	7010	7130	6980	9110	4910	7010	7077.19	1.06	197	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1122	7.85	0.69	12	0.13	905.00	10261.00	11060	20230512	-35.80	6750	20240419	5.19	8270	-14.15	20240103	6750	5.19	20240419	11060	-35.80	20230512	6750	5.19	20240419	3.00	N	041930	500	80 억	167048	N	N	14	N	N
11	20240429	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	110	2	1.57	133649140	18892	168.21	7010	7130	6980	9110	4910	7010	7074.38	1.06	-17	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1125	7.87	0.69	12	0.12	905.00	10261.00	11060	20230512	-35.62	6750	20240419	5.48	8270	-13.91	20240103	6750	5.48	20240419	11060	-35.62	20230512	6750	5.48	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
12	20240429	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	80	2	1.14	107015290	15141	134.81	7010	7110	6980	9110	4910	7010	7067.91	1.06	-1448	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1120	7.83	0.69	12	0.10	905.00	10261.00	11060	20230512	-35.90	6750	20240419	5.04	8270	-14.27	20240103	6750	5.04	20240419	11060	-35.90	20230512	6750	5.04	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
13	20240429	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	80	2	1.14	97105570	13743	122.37	7010	7110	6980	9110	4910	7010	7065.82	1.06	-1588	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1120	7.83	0.69	12	0.09	905.00	10261.00	11060	20230512	-35.90	6750	20240419	5.04	8270	-14.27	20240103	6750	5.04	20240419	11060	-35.90	20230512	6750	5.04	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
14	20240429	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	80	2	1.14	65929340	9346	83.22	7010	7100	6980	9110	4910	7010	7054.28	1.06	-2048	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1120	7.83	0.69	12	0.06	905.00	10261.00	11060	20230512	-35.90	6750	20240419	5.04	8270	-14.27	20240103	6750	5.04	20240419	11060	-35.90	20230512	6750	5.04	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
15	20240429	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	40	2	0.57	32983090	4693	41.79	7010	7080	6980	9110	4910	7010	7028.15	1.06	781	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1114	7.79	0.69	12	0.03	905.00	10261.00	11060	20230512	-36.26	6750	20240419	4.44	8270	-14.75	20240103	6750	4.44	20240419	11060	-36.26	20230512	6750	4.44	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
16	20240429	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	30	2	0.43	19787270	2825	25.15	7010	7040	6980	9110	4910	7010	7004.34	1.06	1183	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1112	7.78	0.69	12	0.02	905.00	10261.00	11060	20230512	-36.35	6750	20240419	4.30	8270	-14.87	20240103	6750	4.30	20240419	11060	-36.35	20230512	6750	4.30	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
17	20240429	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-10	5	-0.14	273140	39	0.35	7010	7010	6980	9110	4910	7010	7003.59	1.06	0	7216	7112	7026	6922	6836	7165	6975	80	2100	500	5180	10	1	15800000	1106	7.73	0.68	12	0.00	905.00	10261.00	11060	20230512	-36.71	6750	20240419	3.70	8270	-15.36	20240103	6750	3.70	20240419	11060	-36.71	20230512	6750	3.70	20240419	3.00	N	041930	500	80 억	167048	N	N	8	N	N
18	20240426	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	10	2	0.14	78738390	11224	128.51	6940	7130	6940	9100	4900	7000	7015.18	1.07	-1417	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1108	7.75	0.68	12	0.07	905.00	10261.00	11060	20230512	-36.62	6750	20240419	3.85	8270	-15.24	20240103	6750	3.85	20240419	11060	-36.62	20230512	6750	3.85	20240419	2.99	N	041930	500	80 억	168462	N	N	8	N	N
19	20240426	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	10	2	0.14	74153850	10570	121.02	6940	7130	6940	9100	4900	7000	7015.50	1.07	-1258	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1108	7.75	0.68	12	0.07	905.00	10261.00	11060	20230512	-36.62	6750	20240419	3.85	8270	-15.24	20240103	6750	3.85	20240419	11060	-36.62	20230512	6750	3.85	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
20	20240426	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	0	3	0.00	68903930	9819	112.42	6940	7130	6940	9100	4900	7000	7017.41	1.07	-1252	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1106	7.73	0.68	12	0.06	905.00	10261.00	11060	20230512	-36.71	6750	20240419	3.70	8270	-15.36	20240103	6750	3.70	20240419	11060	-36.71	20230512	6750	3.70	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
21	20240426	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	80	2	1.14	48680410	6922	79.25	6940	7130	6940	9100	4900	7000	7032.71	1.07	-1252	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1119	7.82	0.69	12	0.04	905.00	10261.00	11060	20230512	-35.99	6750	20240419	4.89	8270	-14.39	20240103	6750	4.89	20240419	11060	-35.99	20230512	6750	4.89	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
22	20240426	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	50	2	0.71	42182560	5999	68.69	6940	7130	6940	9100	4900	7000	7031.60	1.07	-924	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1114	7.79	0.69	12	0.04	905.00	10261.00	11060	20230512	-36.26	6750	20240419	4.44	8270	-14.75	20240103	6750	4.44	20240419	11060	-36.26	20230512	6750	4.44	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
23	20240426	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	50	2	0.71	39773660	5656	64.76	6940	7130	6940	9100	4900	7000	7032.12	1.07	-924	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1114	7.79	0.69	12	0.04	905.00	10261.00	11060	20230512	-36.26	6750	20240419	4.44	8270	-14.75	20240103	6750	4.44	20240419	11060	-36.26	20230512	6750	4.44	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
24	20240426	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	80	2	1.14	37462860	5328	61.00	6940	7130	6940	9100	4900	7000	7031.32	1.07	-723	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1119	7.82	0.69	12	0.03	905.00	10261.00	11060	20230512	-35.99	6750	20240419	4.89	8270	-14.39	20240103	6750	4.89	20240419	11060	-35.99	20230512	6750	4.89	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
25	20240426	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-10	5	-0.14	10245800	1474	16.88	6940	7000	6940	9100	4900	7000	6951.02	1.07	-50	7280	7140	7050	6910	6820	7210	6980	80	2100	500	5180	10	1	15800000	1104	7.72	0.68	12	0.01	905.00	10261.00	11060	20230512	-36.80	6750	20240419	3.56	8270	-15.48	20240103	6750	3.56	20240419	11060	-36.80	20230512	6750	3.56	20240419	2.99	N	041930	500	80 억	168462	N	N	15	N	N
26	20240425	160502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7000	20	2	0.29	61340600	8733	44.03	6980	7190	6960	9070	4890	6980	7024.00	1.08	-1496	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1106	7.73	0.68	12	0.06	905.00	10261.00	11060	20230512	-36.71	6750	20240419	3.70	8270	-15.36	20240103	6750	3.70	20240419	11060	-36.71	20230512	6750	3.70	20240419	2.97	N	041930	500	80 억	169900	N	N	15	N	N
27	20240425	150507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6970	-10	5	-0.14	55651030	7917	39.92	6980	7190	6960	9070	4890	6980	7029.31	1.08	-1395	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1101	7.70	0.68	12	0.05	905.00	10261.00	11060	20230512	-36.98	6750	20240419	3.26	8270	-15.72	20240103	6750	3.26	20240419	11060	-36.98	20230512	6750	3.26	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
28	20240425	140504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7040	60	2	0.86	46666090	6632	33.44	6980	7190	6980	9070	4890	6980	7036.50	1.08	-1130	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1112	7.78	0.69	12	0.04	905.00	10261.00	11060	20230512	-36.35	6750	20240419	4.30	8270	-14.87	20240103	6750	4.30	20240419	11060	-36.35	20230512	6750	4.30	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
29	20240425	130505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7040	60	2	0.86	44673480	6349	32.01	6980	7190	6980	9070	4890	6980	7036.30	1.08	-1112	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1112	7.78	0.69	12	0.04	905.00	10261.00	11060	20230512	-36.35	6750	20240419	4.30	8270	-14.87	20240103	6750	4.30	20240419	11060	-36.35	20230512	6750	4.30	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
30	20240425	120503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7060	80	2	1.15	32296570	4583	23.11	6980	7190	6980	9070	4890	6980	7047.04	1.08	-871	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1115	7.80	0.69	12	0.03	905.00	10261.00	11060	20230512	-36.17	6750	20240419	4.59	8270	-14.63	20240103	6750	4.59	20240419	11060	-36.17	20230512	6750	4.59	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
31	20240425	110504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7060	80	2	1.15	23209290	3290	16.59	6980	7190	6980	9070	4890	6980	7054.50	1.08	-871	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1115	7.80	0.69	12	0.02	905.00	10261.00	11060	20230512	-36.17	6750	20240419	4.59	8270	-14.63	20240103	6750	4.59	20240419	11060	-36.17	20230512	6750	4.59	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
32	20240425	100504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7060	80	2	1.15	18010240	2552	12.87	6980	7190	6980	9070	4890	6980	7057.30	1.08	-858	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1115	7.80	0.69	12	0.02	905.00	10261.00	11060	20230512	-36.17	6750	20240419	4.59	8270	-14.63	20240103	6750	4.59	20240419	11060	-36.17	20230512	6750	4.59	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
33	20240425	090506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6990	10	2	0.14	509550	73	0.37	6980	6990	6980	9070	4890	6980	6980.14	1.08	-66	7046	7012	6956	6922	6866	7030	6940	80	2090	500	5160	10	1	15800000	1104	7.72	0.68	12	0.00	905.00	10261.00	11060	20230512	-36.80	6750	20240419	3.56	8270	-15.48	20240103	6750	3.56	20240419	11060	-36.80	20230512	6750	3.56	20240419	2.97	N	041930	500	80 억	169900	N	N	35	N	N
34	20240424	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	110	2	1.60	137734640	19828	112.43	6910	6990	6900	8930	4810	6870	6946.35	1.04	4882	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1103	7.71	0.68	12	0.13	905.00	10261.00	11060	20230512	-36.89	6750	20240419	3.41	8270	-15.60	20240103	6750	3.41	20240419	11060	-36.89	20230512	6750	3.41	20240419	2.98	N	041930	500	80 억	165074	N	N	35	N	N
35	20240424	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	110	2	1.60	133714260	19252	109.16	6910	6990	6900	8930	4810	6870	6945.48	1.04	4802	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1103	7.71	0.68	12	0.12	905.00	10261.00	11060	20230512	-36.89	6750	20240419	3.41	8270	-15.60	20240103	6750	3.41	20240419	11060	-36.89	20230512	6750	3.41	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
36	20240424	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	110	2	1.60	118231360	17032	96.58	6910	6990	6900	8930	4810	6870	6941.73	1.04	4337	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1103	7.71	0.68	12	0.11	905.00	10261.00	11060	20230512	-36.89	6750	20240419	3.41	8270	-15.60	20240103	6750	3.41	20240419	11060	-36.89	20230512	6750	3.41	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
37	20240424	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	120	2	1.75	109441170	15769	89.41	6910	6990	6900	8930	4810	6870	6940.28	1.04	4095	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1104	7.72	0.68	12	0.10	905.00	10261.00	11060	20230512	-36.80	6750	20240419	3.56	8270	-15.48	20240103	6750	3.56	20240419	11060	-36.80	20230512	6750	3.56	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
38	20240424	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	90	2	1.31	102373340	14757	83.68	6910	6990	6900	8930	4810	6870	6937.28	1.04	3776	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1100	7.69	0.68	12	0.09	905.00	10261.00	11060	20230512	-37.07	6750	20240419	3.11	8270	-15.84	20240103	6750	3.11	20240419	11060	-37.07	20230512	6750	3.11	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
39	20240424	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	90	2	1.31	83560400	12057	68.37	6910	6960	6900	8930	4810	6870	6930.46	1.04	3376	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1100	7.69	0.68	12	0.08	905.00	10261.00	11060	20230512	-37.07	6750	20240419	3.11	8270	-15.84	20240103	6750	3.11	20240419	11060	-37.07	20230512	6750	3.11	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
40	20240424	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	80	2	1.16	51626320	7454	42.27	6910	6960	6900	8930	4810	6870	6926.00	1.04	3235	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1098	7.68	0.68	12	0.05	905.00	10261.00	11060	20230512	-37.16	6750	20240419	2.96	8270	-15.96	20240103	6750	2.96	20240419	11060	-37.16	20230512	6750	2.96	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
41	20240424	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	50	2	0.73	2900970	420	2.38	6910	6920	6900	8930	4810	6870	6907.25	1.04	-365	6963	6916	6873	6826	6783	6895	6805	80	2060	500	5080	10	1	15800000	1093	7.65	0.67	12	0.00	905.00	10261.00	11060	20230512	-37.43	6750	20240419	2.52	8270	-16.32	20240103	6750	2.52	20240419	11060	-37.43	20230512	6750	2.52	20240419	2.98	N	041930	500	80 억	165074	N	N	16	N	N
42	20240423	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	120923110	17595	152.40	6880	6920	6830	8940	4820	6880	6872.58	1.05	-446	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1085	7.59	0.67	12	0.11	905.00	10261.00	11060	20230512	-37.88	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	165520	N	N	16	N	N
43	20240423	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	10	2	0.15	108711630	15818	137.01	6880	6920	6830	8940	4820	6880	6872.65	1.05	-303	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1089	7.61	0.67	12	0.10	905.00	10261.00	11060	20230512	-37.70	6750	20240419	2.07	8270	-16.69	20240103	6750	2.07	20240419	11060	-37.70	20230512	6750	2.07	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
44	20240423	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	10	2	0.15	106540490	15502	134.27	6880	6920	6830	8940	4820	6880	6872.69	1.05	-303	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1089	7.61	0.67	12	0.10	905.00	10261.00	11060	20230512	-37.70	6750	20240419	2.07	8270	-16.69	20240103	6750	2.07	20240419	11060	-37.70	20230512	6750	2.07	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
45	20240423	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	100880850	14679	127.15	6880	6920	6830	8940	4820	6880	6872.46	1.05	-46	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1085	7.59	0.67	12	0.09	905.00	10261.00	11060	20230512	-37.88	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
46	20240423	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	88636340	12890	111.65	6880	6920	6840	8940	4820	6880	6876.36	1.05	-46	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1085	7.59	0.67	12	0.08	905.00	10261.00	11060	20230512	-37.88	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
47	20240423	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	60624590	8805	76.27	6880	6920	6860	8940	4820	6880	6885.25	1.05	-46	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1085	7.59	0.67	12	0.06	905.00	10261.00	11060	20230512	-37.88	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
48	20240423	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	30	2	0.44	29948700	4344	37.63	6880	6920	6870	8940	4820	6880	6894.27	1.05	876	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1092	7.64	0.67	12	0.03	905.00	10261.00	11060	20230512	-37.52	6750	20240419	2.37	8270	-16.44	20240103	6750	2.37	20240419	11060	-37.52	20230512	6750	2.37	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
49	20240423	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	10	2	0.15	2848830	414	3.59	6880	6890	6870	8940	4820	6880	6881.23	1.05	-53	7033	6956	6903	6826	6773	6995	6865	80	2060	500	5090	10	1	15800000	1089	7.61	0.67	12	0.00	905.00	10261.00	11060	20230512	-37.70	6750	20240419	2.07	8270	-16.69	20240103	6750	2.07	20240419	11060	-37.70	20230512	6750	2.07	20240419	3.01	N	041930	500	80 억	165520	N	N	24	N	N
50	20240422	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	10	2	0.15	79394210	11521	45.11	6850	6980	6850	8930	4810	6870	6891.26	1.04	683	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1087	7.60	0.67	12	0.07	905.00	10261.00	11200	20230414	-38.57	6750	20240419	1.93	8270	-16.81	20240103	6750	1.93	20240419	11060	-37.79	20230512	6750	1.93	20240419	3.00	N	041930	500	80 억	164803	N	N	24	N	N
51	20240422	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	40	2	0.58	74323500	10784	42.23	6850	6980	6850	8930	4810	6870	6892.02	1.04	897	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1092	7.64	0.67	12	0.07	905.00	10261.00	11200	20230414	-38.30	6750	20240419	2.37	8270	-16.44	20240103	6750	2.37	20240419	11060	-37.52	20230512	6750	2.37	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
52	20240422	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	40	2	0.58	67461640	9787	38.32	6850	6980	6850	8930	4810	6870	6892.98	1.04	897	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1092	7.64	0.67	12	0.06	905.00	10261.00	11200	20230414	-38.30	6750	20240419	2.37	8270	-16.44	20240103	6750	2.37	20240419	11060	-37.52	20230512	6750	2.37	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
53	20240422	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	50	2	0.73	51964890	7537	29.51	6850	6980	6850	8930	4810	6870	6894.64	1.04	897	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1093	7.65	0.67	12	0.05	905.00	10261.00	11200	20230414	-38.21	6750	20240419	2.52	8270	-16.32	20240103	6750	2.52	20240419	11060	-37.43	20230512	6750	2.52	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
54	20240422	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	40	2	0.58	50139950	7273	28.48	6850	6980	6850	8930	4810	6870	6893.98	1.04	1061	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1092	7.64	0.67	12	0.05	905.00	10261.00	11200	20230414	-38.30	6750	20240419	2.37	8270	-16.44	20240103	6750	2.37	20240419	11060	-37.52	20230512	6750	2.37	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
55	20240422	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	70	2	1.02	46108790	6689	26.19	6850	6980	6850	8930	4810	6870	6893.23	1.04	1092	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1097	7.67	0.68	12	0.04	905.00	10261.00	11200	20230414	-38.04	6750	20240419	2.81	8270	-16.08	20240103	6750	2.81	20240419	11060	-37.25	20230512	6750	2.81	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
56	20240422	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	70	2	1.02	44200710	6413	25.11	6850	6980	6850	8930	4810	6870	6892.36	1.04	1088	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1097	7.67	0.68	12	0.04	905.00	10261.00	11200	20230414	-38.04	6750	20240419	2.81	8270	-16.08	20240103	6750	2.81	20240419	11060	-37.25	20230512	6750	2.81	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
57	20240422	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	20	2	0.29	17610870	2568	10.06	6850	6900	6850	8930	4810	6870	6857.82	1.04	523	7110	6990	6870	6750	6630	6930	6690	80	2060	500	5080	10	1	15800000	1089	7.61	0.67	12	0.02	905.00	10261.00	11200	20230414	-38.48	6750	20240419	2.07	8270	-16.69	20240103	6750	2.07	20240419	11060	-37.70	20230512	6750	2.07	20240419	3.00	N	041930	500	80 억	164803	N	N	19	N	N
58	20240419	160438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6870	-90	5	-1.29	174808420	25515	141.47	6960	6990	6750	9040	4880	6960	6851.20	1.06	-3242	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1085	7.59	0.67	12	0.16	905.00	10261.00	11200	20230414	-38.66	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	168047	N	N	19	N	N
59	20240419	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6870	-90	5	-1.29	161089040	23519	130.41	6960	6990	6750	9040	4880	6960	6849.32	1.06	-3081	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1085	7.59	0.67	12	0.15	905.00	10261.00	11200	20230414	-38.66	6750	20240419	1.78	8270	-16.93	20240103	6750	1.78	20240419	11060	-37.88	20230512	6750	1.78	20240419	3.01	N	041930	500	80 억	168047	N	N	26	N	N
60	20240419	140436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6860	-100	5	-1.44	145197080	21203	117.57	6960	6990	6750	9040	4880	6960	6847.95	1.06	-2591	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1084	7.58	0.67	12	0.13	905.00	10261.00	11200	20230414	-38.75	6750	20240419	1.63	8270	-17.05	20240103	6750	1.63	20240419	11060	-37.97	20230512	6750	1.63	20240419	3.01	N	041930	500	80 억	168047	N	N	26	N	N
61	20240419	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6860	-100	5	-1.44	140830970	20566	114.03	6960	6990	6750	9040	4880	6960	6847.76	1.06	-2672	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1084	7.58	0.67	12	0.13	905.00	10261.00	11200	20230414	-38.75	6750	20240419	1.63	8270	-17.05	20240103	6750	1.63	20240419	11060	-37.97	20230512	6750	1.63	20240419	3.01	N	041930	500	80 억	168047	N	N	26	N	N
62	20240419	120437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6850	-110	5	-1.58	137056400	20015	110.98	6960	6990	6750	9040	4880	6960	6847.68	1.06	-2346	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1082	7.57	0.67	12	0.13	905.00	10261.00	11200	20230414	-38.84	6750	20240419	1.48	8270	-17.17	20240103	6750	1.48	20240419	11060	-38.07	20230512	6750	1.48	20240419	3.01	N	041930	500	80 억	168047	N	N	26	N	N
63	20240419	110441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6830	-130	5	-1.87	71483150	10368	57.49	6960	6990	6810	9040	4880	6960	6894.59	1.06	-2741	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1079	7.55	0.67	12	0.07	905.00	10261.00	11200	20230414	-39.02	6810	20240419	0.29	8270	-17.41	20240103	6810	0.29	20240419	11060	-38.25	20230512	6810	0.29	20240419	3.01	N	041930	500	80 억	168047	N	N	26	N	N
64	20240419	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	0	3	0.00	26660380	3834	21.26	6960	6990	6860	9040	4880	6960	6953.67	1.06	-1365	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1100	7.69	0.68	12	0.02	905.00	10261.00	11200	20230414	-37.86	6850	20240418	1.61	8270	-15.84	20240103	6850	1.61	20240418	11060	-37.07	20230512	6850	1.61	20240418	3.01	N	041930	500	80 억	168047	N	N	26	N	N
65	20240419	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	7976240	1146	6.35	6960	6990	6960	9040	4880	6960	6960.07	1.06	0	7100	7030	6940	6870	6780	7065	6905	80	2080	500	5150	10	1	15800000	1104	7.72	0.68	12	0.01	905.00	10261.00	11200	20230414	-37.59	6850	20240418	2.04	8270	-15.48	20240103	6850	2.04	20240418	11060	-36.80	20230512	6850	2.04	20240418	3.01	N	041930	500	80 억	168047	N	N	26	N	N
66	20240418	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6960	60	2	0.87	123365960	17715	109.02	6850	7010	6850	8970	4830	6900	6963.93	1.04	4053	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1100	7.69	0.68	12	0.11	905.00	10261.00	11200	20230414	-37.86	6850	20240418	1.61	8270	-15.84	20240103	6850	1.61	20240418	11060	-37.07	20230512	6850	1.61	20240418	3.05	N	041930	500	80 억	163987	N	N	26	N	N
67	20240418	150436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7010	110	2	1.59	99384350	14280	87.88	6850	7010	6850	8970	4830	6900	6959.69	1.04	3676	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1108	7.75	0.68	12	0.09	905.00	10261.00	11200	20230414	-37.41	6850	20240418	2.34	8270	-15.24	20240103	6850	2.34	20240418	11060	-36.62	20230512	6850	2.34	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
68	20240418	140438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6990	90	2	1.30	71997810	10356	63.73	6850	7000	6850	8970	4830	6900	6952.28	1.04	3308	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1104	7.72	0.68	12	0.07	905.00	10261.00	11200	20230414	-37.59	6850	20240418	2.04	8270	-15.48	20240103	6850	2.04	20240418	11060	-36.80	20230512	6850	2.04	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
69	20240418	130437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6980	80	2	1.16	60238450	8670	53.36	6850	7000	6850	8970	4830	6900	6947.92	1.04	2561	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1103	7.71	0.68	12	0.05	905.00	10261.00	11200	20230414	-37.68	6850	20240418	1.90	8270	-15.60	20240103	6850	1.90	20240418	11060	-36.89	20230512	6850	1.90	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
70	20240418	120436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6980	80	2	1.16	57956160	8343	51.34	6850	7000	6850	8970	4830	6900	6946.68	1.04	2561	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1103	7.71	0.68	12	0.05	905.00	10261.00	11200	20230414	-37.68	6850	20240418	1.90	8270	-15.60	20240103	6850	1.90	20240418	11060	-36.89	20230512	6850	1.90	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
71	20240418	110436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6980	80	2	1.16	45935710	6617	40.72	6850	7000	6850	8970	4830	6900	6942.07	1.04	1785	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1103	7.71	0.68	12	0.04	905.00	10261.00	11200	20230414	-37.68	6850	20240418	1.90	8270	-15.60	20240103	6850	1.90	20240418	11060	-36.89	20230512	6850	1.90	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
72	20240418	100437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6970	70	2	1.01	25910570	3744	23.04	6850	6970	6850	8970	4830	6900	6920.56	1.04	1084	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1101	7.70	0.68	12	0.02	905.00	10261.00	11200	20230414	-37.77	6850	20240418	1.75	8270	-15.72	20240103	6850	1.75	20240418	11060	-36.98	20230512	6850	1.75	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
73	20240418	090436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6880	-20	5	-0.29	3474230	507	3.12	6850	6900	6850	8970	4830	6900	6852.52	1.04	180	7073	6986	6933	6846	6793	7030	6890	80	2070	500	5100	10	1	15800000	1087	7.60	0.67	12	0.00	905.00	10261.00	11200	20230414	-38.57	6850	20240418	0.44	8270	-16.81	20240103	6850	0.44	20240418	11060	-37.79	20230512	6850	0.44	20240418	3.05	N	041930	500	80 억	163987	N	N	28	N	N
74	20240417	160430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6900	-10	5	-0.14	112459880	16246	41.70	6880	7020	6880	8980	4840	6910	6922.31	1.04	-753	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1090	7.62	0.67	12	0.10	905.00	10261.00	11200	20230414	-38.39	6880	20240417	0.29	8270	-16.57	20240103	6880	0.29	20240417	11060	-37.61	20230512	6880	0.29	20240417	3.06	N	041930	500	80 억	164738	N	N	28	N	N
75	20240417	150439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6890	-20	5	-0.29	100005290	14439	37.06	6880	7020	6880	8980	4840	6910	6926.05	1.04	-599	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1089	7.61	0.67	12	0.09	905.00	10261.00	11200	20230414	-38.48	6880	20240417	0.15	8270	-16.69	20240103	6880	0.15	20240417	11060	-37.70	20230512	6880	0.15	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
76	20240417	140435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	20	2	0.29	69970630	10085	25.88	6880	7020	6880	8980	4840	6910	6938.09	1.04	-150	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1095	7.66	0.68	12	0.06	905.00	10261.00	11200	20230414	-38.12	6880	20240417	0.73	8270	-16.20	20240103	6880	0.73	20240417	11060	-37.34	20230512	6880	0.73	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
77	20240417	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6950	40	2	0.58	67567180	9738	24.99	6880	7020	6880	8980	4840	6910	6938.51	1.04	-150	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1098	7.68	0.68	12	0.06	905.00	10261.00	11200	20230414	-37.95	6880	20240417	1.02	8270	-15.96	20240103	6880	1.02	20240417	11060	-37.16	20230512	6880	1.02	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
78	20240417	120438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6910	0	3	0.00	64852980	9347	23.99	6880	7020	6880	8980	4840	6910	6938.37	1.04	24	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1092	7.64	0.67	12	0.06	905.00	10261.00	11200	20230414	-38.30	6880	20240417	0.44	8270	-16.44	20240103	6880	0.44	20240417	11060	-37.52	20230512	6880	0.44	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
79	20240417	110440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6960	50	2	0.72	47258930	6810	17.48	6880	7020	6880	8980	4840	6910	6939.64	1.04	386	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1100	7.69	0.68	12	0.04	905.00	10261.00	11200	20230414	-37.86	6880	20240417	1.16	8270	-15.84	20240103	6880	1.16	20240417	11060	-37.07	20230512	6880	1.16	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
80	20240417	100435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7010	100	2	1.45	37094420	5346	13.72	6880	7020	6880	8980	4840	6910	6938.72	1.04	540	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1108	7.75	0.68	12	0.03	905.00	10261.00	11200	20230414	-37.41	6880	20240417	1.89	8270	-15.24	20240103	6880	1.89	20240417	11060	-36.62	20230512	6880	1.89	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
81	20240417	090433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6920	10	2	0.14	12835430	1863	4.78	6880	6950	6880	8980	4840	6910	6889.66	1.04	0	7176	7042	6966	6832	6756	7005	6795	80	2070	500	5110	10	1	15800000	1093	7.65	0.67	12	0.01	905.00	10261.00	11200	20230414	-38.21	6880	20240417	0.58	8270	-16.32	20240103	6880	0.58	20240417	11060	-37.43	20230512	6880	0.58	20240417	3.06	N	041930	500	80 억	164738	N	N	42	N	N
82	20240416	160438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6910	-230	5	-3.22	265121410	38108	232.83	7020	7100	6890	9280	5000	7140	6957.12	1.04	888	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1092	7.64	0.67	12	0.24	905.00	10261.00	11200	20230414	-38.30	6890	20240416	0.29	8270	-16.44	20240103	6890	0.29	20240416	11060	-37.52	20230512	6890	0.29	20240416	3.07	N	041930	500	80 억	163925	N	N	42	N	N
83	20240416	150434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-210	5	-2.94	243004640	34911	213.30	7020	7100	6890	9280	5000	7140	6960.69	1.04	1073	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1095	7.66	0.68	12	0.22	905.00	10261.00	11200	20230414	-38.12	6890	20240416	0.58	8270	-16.20	20240103	6890	0.58	20240416	11060	-37.34	20230512	6890	0.58	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
84	20240416	140434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6950	-190	5	-2.66	214566150	30798	188.17	7020	7100	6890	9280	5000	7140	6966.89	1.04	1687	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1098	7.68	0.68	12	0.19	905.00	10261.00	11200	20230414	-37.95	6890	20240416	0.87	8270	-15.96	20240103	6890	0.87	20240416	11060	-37.16	20230512	6890	0.87	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
85	20240416	130435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6970	-170	5	-2.38	200716330	28800	175.96	7020	7100	6890	9280	5000	7140	6969.32	1.04	1874	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1101	7.70	0.68	12	0.18	905.00	10261.00	11200	20230414	-37.77	6890	20240416	1.16	8270	-15.72	20240103	6890	1.16	20240416	11060	-36.98	20230512	6890	1.16	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
86	20240416	120437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6980	-160	5	-2.24	182835300	26226	160.24	7020	7100	6890	9280	5000	7140	6971.53	1.04	2803	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1103	7.71	0.68	12	0.17	905.00	10261.00	11200	20230414	-37.68	6890	20240416	1.31	8270	-15.60	20240103	6890	1.31	20240416	11060	-36.89	20230512	6890	1.31	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
87	20240416	110435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-210	5	-2.94	137779920	19709	120.42	7020	7100	6930	9280	5000	7140	6990.71	1.04	998	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1095	7.66	0.68	12	0.12	905.00	10261.00	11200	20230414	-38.12	6930	20240416	0.00	8270	-16.20	20240103	6930	0.00	20240416	11060	-37.34	20230512	6930	0.00	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
88	20240416	100429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7040	-100	5	-1.40	60307210	8586	52.46	7020	7100	7000	9280	5000	7140	7023.90	1.04	48	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1112	7.78	0.69	12	0.05	905.00	10261.00	11200	20230414	-37.14	7000	20240416	0.57	8270	-14.87	20240103	7000	0.57	20240416	11060	-36.35	20230512	7000	0.57	20240416	3.07	N	041930	500	80 억	163925	N	N	36	N	N
89	20240416	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-50	5	-0.70	9584550	1365	8.34	7020	7100	7020	9280	5000	7140	7021.65	1.04	142	7420	7280	7140	7000	6860	7210	6930	80	2140	500	5280	10	1	15800000	1120	7.83	0.69	12	0.01	905.00	10261.00	11200	20230414	-36.70	7000	20240415	1.29	8270	-14.27	20240103	7000	1.29	20240415	11060	-35.90	20230512	7000	1.29	20240415	3.07	N	041930	500	80 억	163925	N	N	36	N	N
90	20240415	160428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7140	-150	5	-2.06	117157780	16361	269.76	7210	7280	7000	9470	5110	7290	7160.80	1.05	-1645	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1128	7.89	0.70	12	0.10	905.00	10261.00	11200	20230414	-36.25	7000	20240415	2.00	8270	-13.66	20240103	7000	2.00	20240415	11060	-35.44	20230512	7000	2.00	20240415	3.09	N	041930	500	80 억	165571	N	N	36	N	N
91	20240415	150433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7150	-140	5	-1.92	98617470	13759	226.86	7210	7280	7000	9470	5110	7290	7167.49	1.05	-1573	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1130	7.90	0.70	12	0.09	905.00	10261.00	11200	20230414	-36.16	7000	20240415	2.14	8270	-13.54	20240103	7000	2.14	20240415	11060	-35.35	20230512	7000	2.14	20240415	3.09	N	041930	500	80 억	165571	N	N	2	N	N
92	20240415	140427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7180	-110	5	-1.51	82541690	11508	189.74	7210	7280	7000	9470	5110	7290	7172.55	1.05	-1172	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1134	7.93	0.70	12	0.07	905.00	10261.00	11200	20230414	-35.89	7000	20240415	2.57	8270	-13.18	20240103	7000	2.57	20240415	11060	-35.08	20230512	7000	2.57	20240415	3.09	N	041930	500	80 억	165571	N	N	2	N	N
93	20240415	130425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	-100	5	-1.37	80411690	11211	184.85	7210	7280	7000	9470	5110	7290	7172.57	1.05	-1104	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1136	7.94	0.70	12	0.07	905.00	10261.00	11200	20230414	-35.80	7000	20240415	2.71	8270	-13.06	20240103	7000	2.71	20240415	11060	-34.99	20230512	7000	2.71	20240415	3.09	N	041930	500	80 억	165571	N	N	2	N	N
94	20240415	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-90	5	-1.23	38563440	5344	88.11	7210	7280	7200	9470	5110	7290	7216.21	1.05	-1148	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1138	7.96	0.70	12	0.03	905.00	10261.00	11200	20230414	-35.71	7070	20231024	1.84	8270	-12.94	20240103	7110	1.27	20240411	11060	-34.90	20230512	7070	1.84	20231024	3.09	N	041930	500	80 억	165571	N	N	2	N	N
95	20240415	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-50	5	-0.69	23142970	3206	52.86	7210	7280	7210	9470	5110	7290	7218.64	1.05	-1092	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1144	8.00	0.71	12	0.02	905.00	10261.00	11200	20230414	-35.36	7070	20231024	2.40	8270	-12.45	20240103	7110	1.83	20240411	11060	-34.54	20230512	7070	2.40	20231024	3.09	N	041930	500	80 억	165571	N	N	2	N	N
96	20240415	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-70	5	-0.96	19433000	2692	44.39	7210	7280	7210	9470	5110	7290	7218.80	1.05	-1028	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1141	7.98	0.70	12	0.02	905.00	10261.00	11200	20230414	-35.54	7070	20231024	2.12	8270	-12.70	20240103	7110	1.55	20240411	11060	-34.72	20230512	7070	2.12	20231024	3.09	N	041930	500	80 억	165571	N	N	2	N	N
97	20240415	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-80	5	-1.10	519120	72	1.19	7210	7210	7210	9470	5110	7290	7210.00	1.05	-22	7376	7332	7296	7252	7216	7315	7235	80	2180	500	5390	10	1	15800000	1139	7.97	0.70	12	0.00	905.00	10261.00	11200	20230414	-35.62	7070	20231024	1.98	8270	-12.82	20240103	7110	1.41	20240411	11060	-34.81	20230512	7070	1.98	20231024	3.09	N	041930	500	80 억	165571	N	N	2	N	N
98	20240412	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	10	2	0.14	44068690	6055	32.21	7340	7340	7260	9460	5100	7280	7278.06	1.05	-653	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1152	8.06	0.71	12	0.04	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7110	2.53	20240411	11200	-34.91	20230414	7070	3.11	20231024	3.10	N	041930	500	80 억	166224	N	N	2	N	N
99	20240412	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	10	2	0.14	39248180	5392	28.68	7340	7340	7260	9460	5100	7280	7278.97	1.05	-653	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1152	8.06	0.71	12	0.03	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7110	2.53	20240411	11200	-34.91	20230414	7070	3.11	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
100	20240412	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	10	2	0.14	34603350	4754	25.29	7340	7340	7260	9460	5100	7280	7278.79	1.05	-541	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1152	8.06	0.71	12	0.03	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7110	2.53	20240411	11200	-34.91	20230414	7070	3.11	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
101	20240412	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	25244840	3467	18.44	7340	7340	7260	9460	5100	7280	7281.47	1.05	-420	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1150	8.04	0.71	12	0.02	905.00	10261.00	11200	20230414	-35.00	7070	20231024	2.97	8270	-11.97	20240103	7110	2.39	20240411	11200	-35.00	20230414	7070	2.97	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
102	20240412	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	10	2	0.14	17615120	2419	12.87	7340	7340	7260	9460	5100	7280	7281.98	1.05	-420	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1152	8.06	0.71	12	0.02	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7110	2.53	20240411	11200	-34.91	20230414	7070	3.11	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
103	20240412	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	30	2	0.41	9350940	1284	6.83	7340	7340	7260	9460	5100	7280	7282.66	1.05	-420	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1155	8.08	0.71	12	0.01	905.00	10261.00	11200	20230414	-34.73	7070	20231024	3.39	8270	-11.61	20240103	7110	2.81	20240411	11200	-34.73	20230414	7070	3.39	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
104	20240412	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	30	2	0.41	4922710	675	3.59	7340	7340	7260	9460	5100	7280	7292.90	1.05	-290	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1155	8.08	0.71	12	0.00	905.00	10261.00	11200	20230414	-34.73	7070	20231024	3.39	8270	-11.61	20240103	7110	2.81	20240411	11200	-34.73	20230414	7070	3.39	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
105	20240412	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	60	2	0.82	227540	31	0.16	7340	7340	7340	9460	5100	7280	7340.00	1.05	-3	7500	7390	7250	7140	7000	7445	7195	80	2180	500	5380	10	1	15800000	1160	8.11	0.72	12	0.00	905.00	10261.00	11200	20230414	-34.46	7070	20231024	3.82	8270	-11.25	20240103	7110	3.23	20240411	11200	-34.46	20230414	7070	3.82	20231024	3.10	N	041930	500	80 억	166224	N	N	14	N	N
106	20240411	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	70	2	0.97	134406720	18509	142.52	7110	7360	7110	9370	5050	7210	7261.64	1.05	269	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1150	8.04	0.71	12	0.12	905.00	10261.00	11200	20230414	-35.00	7070	20231024	2.97	8270	-11.97	20240103	7110	2.39	20240411	11200	-35.00	20230414	7070	2.97	20231024	3.13	N	041930	500	80 억	165607	N	N	14	N	N
107	20240411	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	70	2	0.97	124587750	17156	132.10	7110	7360	7110	9370	5050	7210	7262.05	1.05	-19	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1150	8.04	0.71	12	0.11	905.00	10261.00	11200	20230414	-35.00	7070	20231024	2.97	8270	-11.97	20240103	7110	2.39	20240411	11200	-35.00	20230414	7070	2.97	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
108	20240411	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	80	2	1.11	118939820	16380	126.13	7110	7360	7110	9370	5050	7210	7261.28	1.05	-19	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1152	8.06	0.71	12	0.10	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7110	2.53	20240411	11200	-34.91	20230414	7070	3.11	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
109	20240411	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	90	2	1.25	117158480	16136	124.25	7110	7360	7110	9370	5050	7210	7260.69	1.05	-3	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1153	8.07	0.71	12	0.10	905.00	10261.00	11200	20230414	-34.82	7070	20231024	3.25	8270	-11.73	20240103	7110	2.67	20240411	11200	-34.82	20230414	7070	3.25	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
110	20240411	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	90	2	1.25	108238760	14910	114.81	7110	7360	7110	9370	5050	7210	7259.47	1.05	185	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1153	8.07	0.71	12	0.09	905.00	10261.00	11200	20230414	-34.82	7070	20231024	3.25	8270	-11.73	20240103	7110	2.67	20240411	11200	-34.82	20230414	7070	3.25	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
111	20240411	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	100	2	1.39	91356970	12581	96.87	7110	7360	7110	9370	5050	7210	7261.50	1.05	-579	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1155	8.08	0.71	12	0.08	905.00	10261.00	11200	20230414	-34.73	7070	20231024	3.39	8270	-11.61	20240103	7110	2.81	20240411	11200	-34.73	20230414	7070	3.39	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
112	20240411	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	150	2	2.08	88100400	12136	93.45	7110	7360	7110	9370	5050	7210	7259.43	1.05	-534	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1163	8.13	0.72	12	0.08	905.00	10261.00	11200	20230414	-34.29	7070	20231024	4.10	8270	-11.00	20240103	7110	3.52	20240411	11200	-34.29	20230414	7070	4.10	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
113	20240411	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-60	5	-0.83	12116920	1702	13.11	7110	7150	7110	9370	5050	7210	7119.22	1.05	354	7296	7252	7216	7172	7136	7235	7155	80	2160	500	5330	10	1	15800000	1130	7.90	0.70	12	0.01	905.00	10261.00	11200	20230414	-36.16	7070	20231024	1.13	8270	-13.54	20240103	7110	0.56	20240411	11200	-36.16	20230414	7070	1.13	20231024	3.13	N	041930	500	80 억	165607	N	N	6	N	N
114	20240409	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-10	5	-0.14	91815950	12738	69.96	7260	7260	7180	9380	5060	7220	7208.04	1.06	-1242	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1139	7.97	0.70	12	0.08	905.00	10261.00	11200	20230414	-35.62	7070	20231024	1.98	8270	-12.82	20240103	7180	0.42	20240409	11200	-35.62	20230414	7070	1.98	20231024	3.18	N	041930	500	80 억	166849	N	N	6	N	N
115	20240409	150421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	-20	5	-0.28	80352840	11148	61.23	7260	7260	7180	9380	5060	7220	7207.83	1.06	-948	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1138	7.96	0.70	12	0.07	905.00	10261.00	11200	20230414	-35.71	7070	20231024	1.84	8270	-12.94	20240103	7180	0.28	20240409	11200	-35.71	20230414	7070	1.84	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
116	20240409	140423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-10	5	-0.14	72034840	9992	54.88	7260	7260	7180	9380	5060	7220	7209.25	1.06	-498	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1139	7.97	0.70	12	0.06	905.00	10261.00	11200	20230414	-35.62	7070	20231024	1.98	8270	-12.82	20240103	7180	0.42	20240409	11200	-35.62	20230414	7070	1.98	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
117	20240409	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	0	3	0.00	67045100	9299	51.07	7260	7260	7180	9380	5060	7220	7209.93	1.06	-498	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1141	7.98	0.70	12	0.06	905.00	10261.00	11200	20230414	-35.54	7070	20231024	2.12	8270	-12.70	20240103	7180	0.56	20240409	11200	-35.54	20230414	7070	2.12	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
118	20240409	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	-20	5	-0.28	48781160	6761	37.13	7260	7260	7200	9380	5060	7220	7215.08	1.06	-483	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1138	7.96	0.70	12	0.04	905.00	10261.00	11200	20230414	-35.71	7070	20231024	1.84	8270	-12.94	20240103	7200	0.00	20240409	11200	-35.71	20230414	7070	1.84	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
119	20240409	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	10	2	0.14	31332970	4342	23.85	7260	7260	7200	9380	5060	7220	7216.25	1.06	-305	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1142	7.99	0.70	12	0.03	905.00	10261.00	11200	20230414	-35.45	7070	20231024	2.26	8270	-12.58	20240103	7200	0.42	20240409	11200	-35.45	20230414	7070	2.26	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
120	20240409	100417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	20	2	0.28	16575540	2296	12.61	7260	7260	7200	9380	5060	7220	7219.31	1.06	245	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1144	8.00	0.71	12	0.01	905.00	10261.00	11200	20230414	-35.36	7070	20231024	2.40	8270	-12.45	20240103	7200	0.56	20240409	11200	-35.36	20230414	7070	2.40	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
121	20240409	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	40	2	0.55	87120	12	0.07	7260	7260	7260	9380	5060	7220	7260.00	1.06	0	7340	7280	7240	7180	7140	7260	7160	80	2160	500	5340	10	1	15800000	1147	8.02	0.71	12	0.00	905.00	10261.00	11200	20230414	-35.18	7070	20231024	2.69	8270	-12.21	20240103	7200	0.83	20240408	11200	-35.18	20230414	7070	2.69	20231024	3.18	N	041930	500	80 억	166849	N	N	0	N	N
122	20240408	160414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	-50	5	-0.69	127639080	17658	62.39	7300	7300	7200	9450	5090	7270	7228.41	1.08	-3819	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1141	7.98	0.70	12	0.11	905.00	10261.00	11200	20230414	-35.54	7070	20231024	2.12	8270	-12.70	20240103	7200	0.28	20240408	11200	-35.54	20230414	7070	2.12	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
123	20240408	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	-40	5	-0.55	118444490	16385	57.89	7300	7300	7200	9450	5090	7270	7228.84	1.08	-3841	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1142	7.99	0.70	12	0.10	905.00	10261.00	11200	20230414	-35.45	7070	20231024	2.26	8270	-12.58	20240103	7200	0.42	20240408	11200	-35.45	20230414	7070	2.26	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
124	20240408	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-60	5	-0.83	103003810	14246	50.33	7300	7300	7200	9450	5090	7270	7230.37	1.08	-3051	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1139	7.97	0.70	12	0.09	905.00	10261.00	11200	20230414	-35.62	7070	20231024	1.98	8270	-12.82	20240103	7200	0.14	20240408	11200	-35.62	20230414	7070	1.98	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
125	20240408	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	-50	5	-0.69	99834750	13807	48.78	7300	7300	7200	9450	5090	7270	7230.73	1.08	-2664	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1141	7.98	0.70	12	0.09	905.00	10261.00	11200	20230414	-35.54	7070	20231024	2.12	8270	-12.70	20240103	7200	0.28	20240408	11200	-35.54	20230414	7070	2.12	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
126	20240408	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	-30	5	-0.41	48616960	6709	23.70	7300	7300	7230	9450	5090	7270	7246.53	1.08	-1749	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1144	8.00	0.71	12	0.04	905.00	10261.00	11200	20230414	-35.36	7070	20231024	2.40	8270	-12.45	20240103	7230	0.14	20240408	11200	-35.36	20230414	7070	2.40	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
127	20240408	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7250	-20	5	-0.28	42566000	5873	20.75	7300	7300	7230	9450	5090	7270	7247.74	1.08	-1569	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1146	8.01	0.71	12	0.04	905.00	10261.00	11200	20230414	-35.27	7070	20231024	2.55	8270	-12.33	20240103	7230	0.28	20240408	11200	-35.27	20230414	7070	2.55	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
128	20240408	100417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	-10	5	-0.14	25093180	3460	12.22	7300	7300	7240	9450	5090	7270	7252.36	1.08	-725	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1147	8.02	0.71	12	0.02	905.00	10261.00	11200	20230414	-35.18	7070	20231024	2.69	8270	-12.21	20240103	7240	0.28	20240408	11200	-35.18	20230414	7070	2.69	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
129	20240408	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	20	2	0.28	226160	31	0.11	7300	7300	7290	9450	5090	7270	7295.48	1.08	0	7443	7356	7303	7216	7163	7330	7190	80	2180	500	5370	10	1	15800000	1152	8.06	0.71	12	0.00	905.00	10261.00	11200	20230414	-34.91	7070	20231024	3.11	8270	-11.85	20240103	7250	0.55	20240405	11200	-34.91	20230414	7070	3.11	20231024	3.19	N	041930	500	80 억	170664	N	N	10	N	N
130	20240405	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7270	-100	5	-1.36	206229990	28265	155.37	7340	7390	7250	9580	5160	7370	7296.30	1.09	-1107	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1149	8.03	0.71	12	0.18	905.00	10261.00	11200	20230414	-35.09	7070	20231024	2.83	8270	-12.09	20240103	7250	0.28	20240405	11200	-35.09	20230414	7070	2.83	20231024	3.18	N	041930	500	80 억	171769	N	N	10	N	N
131	20240405	150418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7280	-90	5	-1.22	195855000	26838	147.53	7340	7390	7250	9580	5160	7370	7297.67	1.09	-968	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1150	8.04	0.71	12	0.17	905.00	10261.00	11200	20230414	-35.00	7070	20231024	2.97	8270	-11.97	20240103	7250	0.41	20240405	11200	-35.00	20230414	7070	2.97	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
132	20240405	140416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7300	-70	5	-0.95	147828560	20235	111.23	7340	7390	7250	9580	5160	7370	7305.59	1.09	270	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1153	8.07	0.71	12	0.13	905.00	10261.00	11200	20230414	-34.82	7070	20231024	3.25	8270	-11.73	20240103	7250	0.69	20240405	11200	-34.82	20230414	7070	3.25	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
133	20240405	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7300	-70	5	-0.95	134517060	18410	101.20	7340	7390	7250	9580	5160	7370	7306.74	1.09	564	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1153	8.07	0.71	12	0.12	905.00	10261.00	11200	20230414	-34.82	7070	20231024	3.25	8270	-11.73	20240103	7250	0.69	20240405	11200	-34.82	20230414	7070	3.25	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
134	20240405	120417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-50	5	-0.68	119893350	16400	90.15	7340	7390	7250	9580	5160	7370	7310.57	1.09	674	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1157	8.09	0.71	12	0.10	905.00	10261.00	11200	20230414	-34.64	7070	20231024	3.54	8270	-11.49	20240103	7250	0.97	20240405	11200	-34.64	20230414	7070	3.54	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
135	20240405	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7300	-70	5	-0.95	79004510	10779	59.25	7340	7390	7280	9580	5160	7370	7329.48	1.09	677	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1153	8.07	0.71	12	0.07	905.00	10261.00	11200	20230414	-34.82	7070	20231024	3.25	8270	-11.73	20240103	7280	0.27	20240405	11200	-34.82	20230414	7070	3.25	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
136	20240405	100348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7340	-30	5	-0.41	36959510	5030	27.65	7340	7390	7330	9580	5160	7370	7347.82	1.09	2002	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1160	8.11	0.72	12	0.03	905.00	10261.00	11200	20230414	-34.46	7070	20231024	3.82	8270	-11.25	20240103	7330	0.14	20240405	11200	-34.46	20230414	7070	3.82	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
137	20240405	090414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-10	5	-0.14	15637340	2128	11.70	7340	7360	7340	9580	5160	7370	7348.37	1.09	1778	7423	7396	7373	7346	7323	7395	7345	80	2210	500	5450	10	1	15800000	1163	8.13	0.72	12	0.01	905.00	10261.00	11200	20230414	-34.29	7070	20231024	4.10	8270	-11.00	20240103	7340	0.27	20240405	11200	-34.29	20230414	7070	4.10	20231024	3.18	N	041930	500	80 억	171769	N	N	24	N	N
138	20240404	160413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	0	3	0.00	132370980	17920	79.18	7370	7400	7350	9580	5160	7370	7386.77	1.09	-862	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1164	8.14	0.72	12	0.11	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.18	N	041930	500	80 억	172621	N	N	24	N	N
139	20240404	150412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	0	3	0.00	119699760	16200	71.58	7370	7400	7350	9580	5160	7370	7388.87	1.09	-1151	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1164	8.14	0.72	12	0.10	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
140	20240404	140413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	30	2	0.41	104986630	14204	62.76	7370	7400	7370	9580	5160	7370	7391.34	1.09	-171	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1169	8.18	0.72	12	0.09	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
141	20240404	130410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	30	2	0.41	98937160	13385	59.14	7370	7400	7370	9580	5160	7370	7391.64	1.09	107	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1169	8.18	0.72	12	0.08	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
142	20240404	120411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	20	2	0.27	83017090	11233	49.63	7370	7400	7370	9580	5160	7370	7390.46	1.09	350	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1168	8.17	0.72	12	0.07	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
143	20240404	110411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	0	3	0.00	76381250	10334	45.66	7370	7400	7370	9580	5160	7370	7391.26	1.09	350	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1164	8.14	0.72	12	0.07	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
144	20240404	100411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	30	2	0.41	44659140	6039	26.68	7370	7400	7370	9580	5160	7370	7395.12	1.09	607	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1169	8.18	0.72	12	0.04	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
145	20240404	090412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	0	3	0.00	383240	52	0.23	7370	7370	7370	9580	5160	7370	7370.00	1.09	-7	7483	7426	7383	7326	7283	7405	7305	80	2210	500	5450	10	1	15800000	1164	8.14	0.72	12	0.00	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.18	N	041930	500	80 억	172621	N	N	16	N	N
146	20240403	160412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-70	5	-0.94	166704170	22599	91.71	7440	7440	7340	9670	5210	7440	7376.62	1.12	-4661	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1164	8.14	0.72	12	0.14	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240403	11200	-34.20	20230414	7070	4.24	20231024	3.23	N	041930	500	80 억	177276	N	N	16	N	N
147	20240403	150409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	158562050	21497	87.24	7440	7440	7340	9670	5210	7440	7376.01	1.12	-4288	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1168	8.17	0.72	12	0.14	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240403	11200	-34.02	20230414	7070	4.53	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
148	20240403	140408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	141976600	19249	78.12	7440	7440	7340	9670	5210	7440	7375.79	1.12	-4231	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1169	8.18	0.72	12	0.12	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240403	11200	-33.93	20230414	7070	4.67	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
149	20240403	130408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	123932880	16799	68.17	7440	7440	7340	9670	5210	7440	7377.40	1.12	-4279	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1168	8.17	0.72	12	0.11	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240403	11200	-34.02	20230414	7070	4.53	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
150	20240403	120410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-60	5	-0.81	104640560	14185	57.57	7440	7440	7340	9670	5210	7440	7376.85	1.12	-4108	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1166	8.15	0.72	12	0.09	905.00	10261.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240403	11200	-34.11	20230414	7070	4.38	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
151	20240403	110409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-60	5	-0.81	91098220	12345	50.10	7440	7440	7340	9670	5210	7440	7379.36	1.12	-3906	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1166	8.15	0.72	12	0.08	905.00	10261.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240403	11200	-34.11	20230414	7070	4.38	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
152	20240403	100410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	58164710	7866	31.92	7440	7440	7360	9670	5210	7440	7394.45	1.12	-3898	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1169	8.18	0.72	12	0.05	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
153	20240403	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	17776420	2397	9.73	7440	7440	7390	9670	5210	7440	7416.11	1.12	-2154	7553	7496	7453	7396	7353	7475	7375	80	2230	500	5500	10	1	15800000	1168	8.17	0.72	12	0.02	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.23	N	041930	500	80 억	177276	N	N	31	N	N
154	20240402	160401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-60	5	-0.80	183426950	24629	28.88	7500	7510	7410	9750	5250	7500	7447.51	1.14	-3099	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1176	8.22	0.73	12	0.16	905.00	10261.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7340	1.36	20240320	11200	-33.57	20230414	7070	5.23	20231024	3.20	N	041930	500	80 억	180375	N	N	31	N	N
155	20240402	150408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-60	5	-0.80	178250170	23933	28.07	7500	7510	7410	9750	5250	7500	7447.79	1.14	-2953	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1176	8.22	0.73	12	0.15	905.00	10261.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7340	1.36	20240320	11200	-33.57	20230414	7070	5.23	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
156	20240402	140409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-50	5	-0.67	168174810	22578	26.48	7500	7510	7410	9750	5250	7500	7448.51	1.14	-2291	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1177	8.23	0.73	12	0.14	905.00	10261.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7340	1.50	20240320	11200	-33.48	20230414	7070	5.37	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
157	20240402	130403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-60	5	-0.80	152524900	20473	24.01	7500	7510	7410	9750	5250	7500	7449.94	1.14	-1554	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1176	8.22	0.73	12	0.13	905.00	10261.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7340	1.36	20240320	11200	-33.57	20230414	7070	5.23	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
158	20240402	120403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-60	5	-0.80	123674010	16591	19.46	7500	7510	7410	9750	5250	7500	7454.16	1.14	-753	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1176	8.22	0.73	12	0.11	905.00	10261.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7340	1.36	20240320	11200	-33.57	20230414	7070	5.23	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
159	20240402	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-50	5	-0.67	120586200	16176	18.97	7500	7510	7410	9750	5250	7500	7454.51	1.14	-653	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1177	8.23	0.73	12	0.10	905.00	10261.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7340	1.50	20240320	11200	-33.48	20230414	7070	5.37	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
160	20240402	100404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-30	5	-0.40	85094460	11406	13.38	7500	7510	7410	9750	5250	7500	7460.35	1.14	133	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1180	8.25	0.73	12	0.07	905.00	10261.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7340	1.77	20240320	11200	-33.30	20230414	7070	5.66	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
161	20240402	090403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-30	5	-0.40	10160890	1356	1.59	7500	7510	7470	9750	5250	7500	7493.06	1.14	-250	7873	7686	7573	7386	7273	7630	7330	80	2250	500	5550	10	1	15800000	1180	8.25	0.73	12	0.01	905.00	10261.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7340	1.77	20240320	11200	-33.30	20230414	7070	5.66	20231024	3.20	N	041930	500	80 억	180375	N	N	9	N	N
162	20240401	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	110	2	1.49	645510520	85260	331.49	7720	7760	7460	9600	5180	7390	7571.12	1.20	-8667	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1185	8.29	0.73	12	0.54	905.00	10261.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7340	2.18	20240320	11200	-33.04	20230414	7070	6.08	20231024	3.20	N	041930	500	80 억	189042	N	N	9	N	N
163	20240401	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	130	2	1.76	612145780	80813	314.20	7720	7760	7460	9600	5180	7390	7574.84	1.20	-11515	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1188	8.31	0.73	12	0.51	905.00	10261.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7340	2.45	20240320	11200	-32.86	20230414	7070	6.36	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
164	20240401	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	150	2	2.03	555134530	73243	284.77	7720	7760	7460	9600	5180	7390	7579.35	1.20	-11452	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1191	8.33	0.73	12	0.46	905.00	10261.00	11200	20230414	-32.68	7070	20231024	6.65	8270	-8.83	20240103	7340	2.72	20240320	11200	-32.68	20230414	7070	6.65	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
165	20240401	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	130	2	1.76	535227310	70596	274.48	7720	7760	7460	9600	5180	7390	7581.55	1.20	-10809	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1188	8.31	0.73	12	0.45	905.00	10261.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7340	2.45	20240320	11200	-32.86	20230414	7070	6.36	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
166	20240401	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	110	2	1.49	514827760	67874	263.90	7720	7760	7460	9600	5180	7390	7585.05	1.20	-10256	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1185	8.29	0.73	12	0.43	905.00	10261.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7340	2.18	20240320	11200	-33.04	20230414	7070	6.08	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
167	20240401	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	90	2	1.22	485383580	63937	248.59	7720	7760	7470	9600	5180	7390	7591.59	1.20	-8735	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1182	8.27	0.73	12	0.40	905.00	10261.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7340	1.91	20240320	11200	-33.21	20230414	7070	5.80	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
168	20240401	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	140	2	1.89	404880790	53218	206.91	7720	7760	7500	9600	5180	7390	7607.97	1.20	-5728	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1190	8.32	0.73	12	0.34	905.00	10261.00	11200	20230414	-32.77	7070	20231024	6.51	8270	-8.95	20240103	7340	2.59	20240320	11200	-32.77	20230414	7070	6.51	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N
169	20240401	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	290	2	3.92	187147170	24380	94.79	7720	7760	7520	9600	5180	7390	7676.26	1.20	-6834	7443	7416	7383	7356	7323	7430	7370	80	2210	500	5460	10	1	15800000	1213	8.49	0.75	12	0.15	905.00	10261.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7340	4.63	20240320	11200	-31.43	20230414	7070	8.63	20231024	3.20	N	041930	500	80 억	189042	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History