KissMeData/033500/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160432	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12840	-150	5	-1.15	2337463220	180651	67.62	12990	13050	12840	16880	9100	12990	12939.10	10.98	8774	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3851	13.39	2.18	12	0.60	959.00	5891.00	15220	20230719	-15.64	10870	20230517	18.12	13290	-3.39	20240422	11290	13.73	20240228	15220	-15.64	20230719	10870	18.12	20230517	2.82	N	033500	500	153 억	3293503	N	N	8	N	N
3	20240430	150432	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12870	-120	5	-0.92	2171353270	167724	62.79	12990	13050	12850	16880	9100	12990	12945.87	10.98	7583	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3860	13.42	2.18	12	0.56	959.00	5891.00	15220	20230719	-15.44	10870	20230517	18.40	13290	-3.16	20240422	11290	13.99	20240228	15220	-15.44	20230719	10870	18.40	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
4	20240430	140432	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12940	-50	5	-0.38	1671583240	128954	48.27	12990	13050	12890	16880	9100	12990	12962.54	10.98	9015	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3881	13.49	2.20	12	0.43	959.00	5891.00	15220	20230719	-14.98	10870	20230517	19.04	13290	-2.63	20240422	11290	14.61	20240228	15220	-14.98	20230719	10870	19.04	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
5	20240430	130431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12920	-70	5	-0.54	1460524550	112623	42.16	12990	13050	12910	16880	9100	12990	12968.18	10.98	3963	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3875	13.47	2.19	12	0.38	959.00	5891.00	15220	20230719	-15.11	10870	20230517	18.86	13290	-2.78	20240422	11290	14.44	20240228	15220	-15.11	20230719	10870	18.86	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
6	20240430	120431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12960	-30	5	-0.23	1224862450	94394	35.34	12990	13050	12930	16880	9100	12990	12976.00	10.98	1944	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3887	13.51	2.20	12	0.31	959.00	5891.00	15220	20230719	-14.85	10870	20230517	19.23	13290	-2.48	20240422	11290	14.79	20240228	15220	-14.85	20230719	10870	19.23	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
7	20240430	110430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12990	0	3	0.00	945497810	72848	27.27	12990	13050	12930	16880	9100	12990	12978.98	10.98	8475	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3896	13.55	2.21	12	0.24	959.00	5891.00	15220	20230719	-14.65	10870	20230517	19.50	13290	-2.26	20240422	11290	15.06	20240228	15220	-14.65	20230719	10870	19.50	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
8	20240430	100429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13000	10	2	0.08	605703260	46631	17.46	12990	13050	12940	16880	9100	12990	12989.28	10.98	2548	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3899	13.56	2.21	12	0.16	959.00	5891.00	15220	20230719	-14.59	10870	20230517	19.60	13290	-2.18	20240422	11290	15.15	20240228	15220	-14.59	20230719	10870	19.60	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
9	20240430	090437	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12970	-20	5	-0.15	83917180	6467	2.42	12990	13030	12940	16880	9100	12990	12975.20	10.98	-3306	13270	13130	12940	12800	12610	13035	12705	153	3890	500	9610	10	1	29989494	3890	13.52	2.20	12	0.02	959.00	5891.00	15220	20230719	-14.78	10870	20230517	19.32	13290	-2.41	20240422	11290	14.88	20240228	15220	-14.78	20230719	10870	19.32	20230517	2.82	N	033500	500	153 억	3293503	N	N	0	N	N
10	20240429	160419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12990	60	2	0.46	3451707410	266917	71.90	13070	13080	12750	16800	9060	12930	12931.76	10.96	5230	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3896	13.55	2.21	12	0.89	959.00	5891.00	15220	20230719	-14.65	10870	20230517	19.50	13290	-2.26	20240422	11290	15.06	20240228	15220	-14.65	20230719	10870	19.50	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
11	20240429	150429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12970	40	2	0.31	3312937540	256223	69.02	13070	13080	12750	16800	9060	12930	12929.90	10.96	7776	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3890	13.52	2.20	12	0.85	959.00	5891.00	15220	20230719	-14.78	10870	20230517	19.32	13290	-2.41	20240422	11290	14.88	20240228	15220	-14.78	20230719	10870	19.32	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
12	20240429	140415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13000	70	2	0.54	2904565130	224664	60.52	13070	13080	12750	16800	9060	12930	12928.48	10.96	8056	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3899	13.56	2.21	12	0.75	959.00	5891.00	15220	20230719	-14.59	10870	20230517	19.60	13290	-2.18	20240422	11290	15.15	20240228	15220	-14.59	20230719	10870	19.60	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
13	20240429	130429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12960	30	2	0.23	2459374210	190400	51.29	13070	13080	12750	16800	9060	12930	12916.88	10.96	3298	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3887	13.51	2.20	12	0.63	959.00	5891.00	15220	20230719	-14.85	10870	20230517	19.23	13290	-2.48	20240422	11290	14.79	20240228	15220	-14.85	20230719	10870	19.23	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
14	20240429	120428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13000	70	2	0.54	2049120870	158779	42.77	13070	13080	12750	16800	9060	12930	12905.49	10.96	-3596	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3899	13.56	2.21	12	0.53	959.00	5891.00	15220	20230719	-14.59	10870	20230517	19.60	13290	-2.18	20240422	11290	15.15	20240228	15220	-14.59	20230719	10870	19.60	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
15	20240429	110417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	-70	5	-0.54	1285182260	99369	26.77	13070	13080	12820	16800	9060	12930	12933.43	10.96	-17081	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3857	13.41	2.18	12	0.33	959.00	5891.00	15220	20230719	-15.51	10870	20230517	18.31	13290	-3.24	20240422	11290	13.91	20240228	15220	-15.51	20230719	10870	18.31	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
16	20240429	100429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12930	0	3	0.00	1066207590	82406	22.20	13070	13080	12820	16800	9060	12930	12938.47	10.96	-17473	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3878	13.48	2.19	12	0.27	959.00	5891.00	15220	20230719	-15.05	10870	20230517	18.95	13290	-2.71	20240422	11290	14.53	20240228	15220	-15.05	20230719	10870	18.95	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
17	20240429	090430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12940	10	2	0.08	256925590	19745	5.32	13070	13080	12930	16800	9060	12930	13012.18	10.96	-10803	13350	13140	12920	12710	12490	13245	12815	153	3870	500	9560	10	1	29989494	3881	13.49	2.20	12	0.07	959.00	5891.00	15220	20230719	-14.98	10870	20230517	19.04	13290	-2.63	20240422	11290	14.61	20240228	15220	-14.98	20230719	10870	19.04	20230517	3.02	N	033500	500	153 억	3286238	N	N	328	N	N
18	20240426	160428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12930	250	2	1.97	4811059680	369937	149.87	12790	13130	12700	16480	8880	12680	13005.10	10.87	26043	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3878	13.48	2.19	12	1.23	959.00	5891.00	15220	20230719	-15.05	10870	20230517	18.95	13290	-2.71	20240422	11290	14.53	20240228	15220	-15.05	20230719	10870	18.95	20230517	2.67	N	033500	500	153 억	3260485	N	N	328	N	N
19	20240426	150429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12960	280	2	2.21	4610868250	354467	143.60	12790	13130	12700	16480	8880	12680	13007.90	10.87	30221	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3887	13.51	2.20	12	1.18	959.00	5891.00	15220	20230719	-14.85	10870	20230517	19.23	13290	-2.48	20240422	11290	14.79	20240228	15220	-14.85	20230719	10870	19.23	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
20	20240426	140426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13000	320	2	2.52	4322746030	332243	134.60	12790	13130	12700	16480	8880	12680	13010.81	10.87	37545	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3899	13.56	2.21	12	1.11	959.00	5891.00	15220	20230719	-14.59	10870	20230517	19.60	13290	-2.18	20240422	11290	15.15	20240228	15220	-14.59	20230719	10870	19.60	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
21	20240426	130426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	300	2	2.37	4001548230	307454	124.56	12790	13130	12700	16480	8880	12680	13015.12	10.87	38095	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3893	13.53	2.20	12	1.03	959.00	5891.00	15220	20230719	-14.72	10870	20230517	19.41	13290	-2.33	20240422	11290	14.97	20240228	15220	-14.72	20230719	10870	19.41	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
22	20240426	120426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13020	340	2	2.68	3654226640	280791	113.75	12790	13130	12700	16480	8880	12680	13014.06	10.87	40769	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3905	13.58	2.21	12	0.94	959.00	5891.00	15220	20230719	-14.45	10870	20230517	19.78	13290	-2.03	20240422	11290	15.32	20240228	15220	-14.45	20230719	10870	19.78	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
23	20240426	110427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13110	430	2	3.39	3288030680	252733	102.39	12790	13130	12700	16480	8880	12680	13009.91	10.87	35963	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3932	13.67	2.23	12	0.84	959.00	5891.00	15220	20230719	-13.86	10870	20230517	20.61	13290	-1.35	20240422	11290	16.12	20240228	15220	-13.86	20230719	10870	20.61	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
24	20240426	100426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13060	380	2	3.00	2263470430	174412	70.66	12790	13130	12700	16480	8880	12680	12977.74	10.87	16235	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3917	13.62	2.22	12	0.58	959.00	5891.00	15220	20230719	-14.19	10870	20230517	20.15	13290	-1.73	20240422	11290	15.68	20240228	15220	-14.19	20230719	10870	20.15	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
25	20240426	090428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12790	110	2	0.87	84671520	6619	2.68	12790	12820	12740	16480	8880	12680	12792.36	10.87	1407	13026	12852	12726	12552	12426	12790	12490	153	3800	500	9380	10	1	29989494	3836	13.34	2.17	12	0.02	959.00	5891.00	15220	20230719	-15.97	10870	20230517	17.66	13290	-3.76	20240422	11290	13.29	20240228	15220	-15.97	20230719	10870	17.66	20230517	2.67	N	033500	500	153 억	3260485	N	N	4	N	N
26	20240425	160423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	-140	5	-1.09	3128088420	245871	21.31	12800	12900	12600	16660	8980	12820	12722.03	10.75	33914	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3803	13.22	2.15	12	0.82	959.00	5891.00	15220	20230719	-16.69	10870	20230517	16.65	13290	-4.59	20240422	11290	12.31	20240228	15220	-16.69	20230719	10870	16.65	20230517	2.62	N	033500	500	153 억	3225127	N	N	4	N	N
27	20240425	150428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	-220	5	-1.72	2922612410	229668	19.90	12800	12900	12600	16660	8980	12820	12724.90	10.75	30619	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3779	13.14	2.14	12	0.77	959.00	5891.00	15220	20230719	-17.21	10870	20230517	15.92	13290	-5.19	20240422	11290	11.60	20240228	15220	-17.21	20230719	10870	15.92	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
28	20240425	140425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	-130	5	-1.01	2334079030	183198	15.87	12800	12900	12610	16660	8980	12820	12740.25	10.75	17657	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3806	13.23	2.15	12	0.61	959.00	5891.00	15220	20230719	-16.62	10870	20230517	16.74	13290	-4.51	20240422	11290	12.40	20240228	15220	-16.62	20230719	10870	16.74	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
29	20240425	130426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12740	-80	5	-0.62	2136364780	167683	14.53	12800	12900	12610	16660	8980	12820	12739.95	10.75	15844	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3821	13.28	2.16	12	0.56	959.00	5891.00	15220	20230719	-16.29	10870	20230517	17.20	13290	-4.14	20240422	11290	12.84	20240228	15220	-16.29	20230719	10870	17.20	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
30	20240425	120425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-110	5	-0.86	1761719620	138234	11.98	12800	12900	12610	16660	8980	12820	12743.84	10.75	15033	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3812	13.25	2.16	12	0.46	959.00	5891.00	15220	20230719	-16.49	10870	20230517	16.93	13290	-4.36	20240422	11290	12.58	20240228	15220	-16.49	20230719	10870	16.93	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
31	20240425	110425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	-130	5	-1.01	1542995180	121053	10.49	12800	12900	12610	16660	8980	12820	12745.74	10.75	13589	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3806	13.23	2.15	12	0.40	959.00	5891.00	15220	20230719	-16.62	10870	20230517	16.74	13290	-4.51	20240422	11290	12.40	20240228	15220	-16.62	20230719	10870	16.74	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
32	20240425	100424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12790	-30	5	-0.23	1041560060	81586	7.07	12800	12900	12610	16660	8980	12820	12765.64	10.75	13428	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3836	13.34	2.17	12	0.27	959.00	5891.00	15220	20230719	-15.97	10870	20230517	17.66	13290	-3.76	20240422	11290	13.29	20240228	15220	-15.97	20230719	10870	17.66	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
33	20240425	090426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	-160	5	-1.25	250066010	19654	1.70	12800	12810	12610	16660	8980	12820	12717.43	10.75	6423	13426	13122	12756	12452	12086	13275	12605	153	3840	500	9480	10	1	29989494	3797	13.20	2.15	12	0.07	959.00	5891.00	15220	20230719	-16.82	10870	20230517	16.47	13290	-4.74	20240422	11290	12.13	20240228	15220	-16.82	20230719	10870	16.47	20230517	2.62	N	033500	500	153 억	3225127	N	N	6	N	N
34	20240424	160424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12820	-80	5	-0.62	14592344730	1151608	417.98	12540	13060	12390	16770	9030	12900	12669.47	10.85	-28112	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3845	13.37	2.18	12	3.84	959.00	5891.00	15220	20230719	-15.77	10870	20230517	17.94	13290	-3.54	20240422	11290	13.55	20240228	15220	-15.77	20230719	10870	17.94	20230517	2.50	N	033500	500	153 억	3253838	N	N	6	N	N
35	20240424	150424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12810	-90	5	-0.70	13887994330	1096994	398.16	12540	13060	12390	16770	9030	12900	12658.10	10.85	-17548	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3842	13.36	2.17	12	3.66	959.00	5891.00	15220	20230719	-15.83	10870	20230517	17.85	13290	-3.61	20240422	11290	13.46	20240228	15220	-15.83	20230719	10870	17.85	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
36	20240424	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	-260	5	-2.02	12531268620	990627	359.55	12540	13060	12390	16770	9030	12900	12647.59	10.85	-8741	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3791	13.18	2.15	12	3.30	959.00	5891.00	15220	20230719	-16.95	10870	20230517	16.28	13290	-4.89	20240422	11290	11.96	20240228	15220	-16.95	20230719	10870	16.28	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
37	20240424	130428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12580	-320	5	-2.48	12000582480	948433	344.24	12540	13060	12390	16770	9030	12900	12650.75	10.85	-11451	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3773	13.12	2.14	12	3.16	959.00	5891.00	15220	20230719	-17.35	10870	20230517	15.73	13290	-5.34	20240422	11290	11.43	20240228	15220	-17.35	20230719	10870	15.73	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
38	20240424	120424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	-380	5	-2.95	11053759410	873465	317.03	12540	13060	12390	16770	9030	12900	12652.57	10.85	-1761	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3755	13.06	2.13	12	2.91	959.00	5891.00	15220	20230719	-17.74	10870	20230517	15.18	13290	-5.79	20240422	11290	10.89	20240228	15220	-17.74	20230719	10870	15.18	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
39	20240424	110423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-250	5	-1.94	9388567820	740389	268.73	12540	13060	12400	16770	9030	12900	12677.94	10.85	7408	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3794	13.19	2.15	12	2.47	959.00	5891.00	15220	20230719	-16.89	10870	20230517	16.38	13290	-4.82	20240422	11290	12.05	20240228	15220	-16.89	20230719	10870	16.38	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
40	20240424	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	-40	5	-0.31	7614048680	600731	218.04	12540	13060	12400	16770	9030	12900	12671.28	10.85	-11212	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3857	13.41	2.18	12	2.00	959.00	5891.00	15220	20230719	-15.51	10870	20230517	18.31	13290	-3.24	20240422	11290	13.91	20240228	15220	-15.51	20230719	10870	18.31	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
41	20240424	090423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-400	5	-3.10	3012201840	239799	87.04	12540	12740	12470	16770	9030	12900	12548.43	10.85	-27250	13373	13136	12963	12726	12553	13255	12845	153	3870	500	9540	10	1	29989494	3749	13.03	2.12	12	0.80	959.00	5891.00	15220	20230719	-17.87	10870	20230517	15.00	13290	-5.94	20240422	11290	10.72	20240228	15220	-17.87	20230719	10870	15.00	20230517	2.50	N	033500	500	153 억	3253838	N	N	43	N	N
42	20240423	160415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12900	90	2	0.70	3531470410	271348	102.81	12880	13200	12790	16650	8970	12810	13014.93	10.84	4495	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3869	13.45	2.19	12	0.90	959.00	5891.00	15220	20230719	-15.24	10870	20230517	18.68	13290	-2.93	20240422	11290	14.26	20240228	15220	-15.24	20230719	10870	18.68	20230517	2.52	N	033500	500	153 억	3249777	N	N	43	N	N
43	20240423	150422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12840	30	2	0.23	3370217290	258824	98.07	12880	13200	12790	16650	8970	12810	13021.44	10.84	5444	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3851	13.39	2.18	12	0.86	959.00	5891.00	15220	20230719	-15.64	10870	20230517	18.12	13290	-3.39	20240422	11290	13.73	20240228	15220	-15.64	20230719	10870	18.12	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
44	20240423	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12850	40	2	0.31	2958529900	226708	85.90	12880	13200	12810	16650	8970	12810	13050.18	10.84	-6060	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3854	13.40	2.18	12	0.76	959.00	5891.00	15220	20230719	-15.57	10870	20230517	18.22	13290	-3.31	20240422	11290	13.82	20240228	15220	-15.57	20230719	10870	18.22	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
45	20240423	130421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12950	140	2	1.09	2644827900	202350	76.67	12880	13200	12860	16650	8970	12810	13070.83	10.84	-6504	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3884	13.50	2.20	12	0.67	959.00	5891.00	15220	20230719	-14.91	10870	20230517	19.14	13290	-2.56	20240422	11290	14.70	20240228	15220	-14.91	20230719	10870	19.14	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
46	20240423	120421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12950	140	2	1.09	2363478820	180664	68.45	12880	13200	12860	16650	8970	12810	13082.50	10.84	-5002	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3884	13.50	2.20	12	0.60	959.00	5891.00	15220	20230719	-14.91	10870	20230517	19.14	13290	-2.56	20240422	11290	14.70	20240228	15220	-14.91	20230719	10870	19.14	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
47	20240423	110420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12960	150	2	1.17	2088244640	159451	60.41	12880	13200	12860	16650	8970	12810	13096.84	10.84	-2398	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3887	13.51	2.20	12	0.53	959.00	5891.00	15220	20230719	-14.85	10870	20230517	19.23	13290	-2.48	20240422	11290	14.79	20240228	15220	-14.85	20230719	10870	19.23	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
48	20240423	100421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13140	330	2	2.58	1601171540	122102	46.26	12880	13200	12860	16650	8970	12810	13113.92	10.84	9462	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3941	13.70	2.23	12	0.41	959.00	5891.00	15220	20230719	-13.67	10870	20230517	20.88	13290	-1.13	20240422	11290	16.39	20240228	15220	-13.67	20230719	10870	20.88	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
49	20240423	090422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	170	2	1.33	73083960	5659	2.14	12880	12980	12860	16650	8970	12810	12918.67	10.84	742	13476	13142	12956	12622	12436	13050	12530	153	3840	500	9470	10	1	29989494	3893	13.53	2.20	12	0.02	959.00	5891.00	15220	20230719	-14.72	10870	20230517	19.41	13290	-2.33	20240422	11290	14.97	20240228	15220	-14.72	20230719	10870	19.41	20230517	2.52	N	033500	500	153 억	3249777	N	N	1181	N	N
50	20240422	160421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12810	-40	5	-0.31	3414097180	262957	64.90	12980	13290	12770	16700	9000	12850	12983.92	10.91	-23495	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3842	13.36	2.17	12	0.88	959.00	5891.00	15220	20230719	-15.83	10710	20230414	19.61	13290	-3.61	20240422	11290	13.46	20240228	15220	-15.83	20230719	10870	17.85	20230517	2.30	N	033500	500	153 억	3273323	N	N	1181	N	N
51	20240422	150419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12900	50	2	0.39	3302226780	254257	62.76	12980	13290	12770	16700	9000	12850	12987.93	10.91	-24548	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3869	13.45	2.19	12	0.85	959.00	5891.00	15220	20230719	-15.24	10710	20230414	20.45	13290	-2.93	20240422	11290	14.26	20240228	15220	-15.24	20230719	10870	18.68	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
52	20240422	140420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12820	-30	5	-0.23	3022588490	232507	57.39	12980	13290	12770	16700	9000	12850	13000.20	10.91	-22184	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3845	13.37	2.18	12	0.78	959.00	5891.00	15220	20230719	-15.77	10710	20230414	19.70	13290	-3.54	20240422	11290	13.55	20240228	15220	-15.77	20230719	10870	17.94	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
53	20240422	130419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12790	-60	5	-0.47	2859149450	219749	54.24	12980	13290	12770	16700	9000	12850	13011.22	10.91	-22960	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3836	13.34	2.17	12	0.73	959.00	5891.00	15220	20230719	-15.97	10710	20230414	19.42	13290	-3.76	20240422	11290	13.29	20240228	15220	-15.97	20230719	10870	17.66	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
54	20240422	120419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	10	2	0.08	2511281550	192574	47.53	12980	13290	12780	16700	9000	12850	13040.93	10.91	-20930	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3857	13.41	2.18	12	0.64	959.00	5891.00	15220	20230719	-15.51	10710	20230414	20.07	13290	-3.24	20240422	11290	13.91	20240228	15220	-15.51	20230719	10870	18.31	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
55	20240422	110419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	10	2	0.08	2326147410	178191	43.98	12980	13290	12780	16700	9000	12850	13054.61	10.91	-19624	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3857	13.41	2.18	12	0.59	959.00	5891.00	15220	20230719	-15.51	10710	20230414	20.07	13290	-3.24	20240422	11290	13.91	20240228	15220	-15.51	20230719	10870	18.31	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
56	20240422	100420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12990	140	2	1.09	1787201490	136362	33.66	12980	13290	12890	16700	9000	12850	13106.91	10.91	-15472	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3896	13.55	2.21	12	0.45	959.00	5891.00	15220	20230719	-14.65	10710	20230414	21.29	13290	-2.26	20240422	11290	15.06	20240228	15220	-14.65	20230719	10870	19.50	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
57	20240422	090419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12960	110	2	0.86	238354600	18333	4.53	12980	13080	12940	16700	9000	12850	13004.11	10.91	-3906	13330	13090	12820	12580	12310	12955	12445	153	3850	500	9500	10	1	29989494	3887	13.51	2.20	12	0.06	959.00	5891.00	15220	20230719	-14.85	10710	20230414	21.01	13110	-1.14	20240418	11290	14.79	20240228	15220	-14.85	20230719	10870	19.23	20230517	2.30	N	033500	500	153 억	3273323	N	N	1280	N	N
58	20240419	160402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12850	-130	5	-1.00	5172209130	404482	48.77	12930	13060	12550	16870	9090	12980	12787.22	11.05	-41723	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3854	13.40	2.18	12	1.35	959.00	5891.00	15220	20230719	-15.57	10570	20230413	21.57	13110	-1.98	20240418	11290	13.82	20240228	15220	-15.57	20230719	10870	18.22	20230517	2.30	N	033500	500	153 억	3315074	N	N	1280	N	N
59	20240419	150405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12830	-150	5	-1.16	4928682290	385519	46.48	12930	13060	12550	16870	9090	12980	12784.54	11.05	-39110	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3848	13.38	2.18	12	1.29	959.00	5891.00	15220	20230719	-15.70	10570	20230413	21.38	13110	-2.14	20240418	11290	13.64	20240228	15220	-15.70	20230719	10870	18.03	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
60	20240419	140401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12820	-160	5	-1.23	4553320560	356165	42.94	12930	13060	12550	16870	9090	12980	12784.30	11.05	-29291	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3845	13.37	2.18	12	1.19	959.00	5891.00	15220	20230719	-15.77	10570	20230413	21.29	13110	-2.21	20240418	11290	13.55	20240228	15220	-15.77	20230719	10870	17.94	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
61	20240419	130404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12770	-210	5	-1.62	3995890260	312733	37.71	12930	13060	12550	16870	9090	12980	12777.32	11.05	-16078	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3830	13.32	2.17	12	1.04	959.00	5891.00	15220	20230719	-16.10	10570	20230413	20.81	13110	-2.59	20240418	11290	13.11	20240228	15220	-16.10	20230719	10870	17.48	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
62	20240419	120402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	-380	5	-2.93	3712430830	290468	35.02	12930	13060	12550	16870	9090	12980	12780.86	11.05	-12926	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3779	13.14	2.14	12	0.97	959.00	5891.00	15220	20230719	-17.21	10570	20230413	19.21	13110	-3.89	20240418	11290	11.60	20240228	15220	-17.21	20230719	10870	15.92	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
63	20240419	110405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-270	5	-2.08	2886220040	225026	27.13	12930	13060	12660	16870	9090	12980	12826.16	11.05	-13533	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3812	13.25	2.16	12	0.75	959.00	5891.00	15220	20230719	-16.49	10570	20230413	20.25	13110	-3.05	20240418	11290	12.58	20240228	15220	-16.49	20230719	10870	16.93	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
64	20240419	100404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13050	70	2	0.54	1984996020	154708	18.65	12930	13050	12660	16870	9090	12980	12830.60	11.05	2820	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3914	13.61	2.22	12	0.52	959.00	5891.00	15220	20230719	-14.26	10570	20230413	23.46	13110	-0.46	20240418	11290	15.59	20240228	15220	-14.26	20230719	10870	20.06	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
65	20240419	090401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12950	-30	5	-0.23	233246210	18072	2.18	12930	12960	12780	16870	9090	12980	12906.50	11.05	2463	13586	13282	12806	12502	12026	13435	12655	153	3890	500	9600	10	1	29989494	3884	13.50	2.20	12	0.06	959.00	5891.00	15220	20230719	-14.91	10570	20230413	22.52	13110	-1.22	20240418	11290	14.70	20240228	15220	-14.91	20230719	10870	19.14	20230517	2.30	N	033500	500	153 억	3315074	N	N	3086	N	N
66	20240418	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	660	2	5.36	10682513190	827849	369.98	12350	13110	12330	16010	8630	12320	12904.11	10.19	250636	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3893	13.53	2.20	12	2.76	959.00	5891.00	15220	20230719	-14.72	10570	20230413	22.80	13110	-0.99	20240418	11290	14.97	20240228	15220	-14.72	20230719	10870	19.41	20230517	2.29	N	033500	500	153 억	3056663	N	N	3086	N	N
67	20240418	150402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	660	2	5.36	10235441960	793337	354.55	12350	13110	12330	16010	8630	12320	12902.05	10.19	242983	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3893	13.53	2.20	12	2.65	959.00	5891.00	15220	20230719	-14.72	10570	20230413	22.80	13110	-0.99	20240418	11290	14.97	20240228	15220	-14.72	20230719	10870	19.41	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
68	20240418	140403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13090	770	2	6.25	9100855400	706401	315.70	12350	13100	12330	16010	8630	12320	12883.73	10.19	234695	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3926	13.65	2.22	12	2.36	959.00	5891.00	15220	20230719	-13.99	10570	20230413	23.84	13100	-0.08	20240418	11290	15.94	20240228	15220	-13.99	20230719	10870	20.42	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
69	20240418	130402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13010	690	2	5.60	7773644100	604799	270.29	12350	13030	12330	16010	8630	12320	12853.62	10.19	209098	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3902	13.57	2.21	12	2.02	959.00	5891.00	15220	20230719	-14.52	10570	20230413	23.08	13030	-0.15	20240418	11290	15.23	20240228	15220	-14.52	20230719	10870	19.69	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
70	20240418	120401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12970	650	2	5.28	6986454230	544140	243.18	12350	13030	12330	16010	8630	12320	12839.82	10.19	194987	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3890	13.52	2.20	12	1.81	959.00	5891.00	15220	20230719	-14.78	10570	20230413	22.71	13030	-0.46	20240418	11290	14.88	20240228	15220	-14.78	20230719	10870	19.32	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
71	20240418	110402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12970	650	2	5.28	6193544900	482992	215.85	12350	13030	12330	16010	8630	12320	12823.70	10.19	175593	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3890	13.52	2.20	12	1.61	959.00	5891.00	15220	20230719	-14.78	10570	20230413	22.71	13030	-0.46	20240418	11290	14.88	20240228	15220	-14.78	20230719	10870	19.32	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
72	20240418	100403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12850	530	2	4.30	3835533640	300791	134.43	12350	12900	12330	16010	8630	12320	12752.06	10.19	99227	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3854	13.40	2.18	12	1.00	959.00	5891.00	15220	20230719	-15.57	10570	20230413	21.57	12900	-0.39	20240418	11290	13.82	20240228	15220	-15.57	20230719	10870	18.22	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
73	20240418	090401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	70	2	0.57	240551020	19413	8.68	12350	12440	12330	16010	8630	12320	12392.72	10.19	-389	12666	12492	12196	12022	11726	12580	12110	153	3690	500	9110	10	1	29989494	3716	12.92	2.10	12	0.06	959.00	5891.00	15220	20230719	-18.59	10570	20230413	17.22	12580	-1.51	20240403	11290	9.74	20240228	15220	-18.59	20230719	10870	13.98	20230517	2.29	N	033500	500	153 억	3056663	N	N	40	N	N
74	20240417	160356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	450	2	3.79	2724223980	223391	196.88	11900	12370	11900	15430	8310	11870	12194.67	10.06	40567	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3695	12.85	2.09	12	0.74	959.00	5891.00	15220	20230719	-19.05	10570	20230413	16.56	12580	-2.07	20240403	11290	9.12	20240228	15220	-19.05	20230719	10870	13.34	20230517	2.40	N	033500	500	153 억	3015754	N	N	40	N	N
75	20240417	150404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	410	2	3.45	2358582040	193685	170.70	11900	12370	11900	15430	8310	11870	12177.41	10.06	39866	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3683	12.81	2.08	12	0.65	959.00	5891.00	15220	20230719	-19.32	10570	20230413	16.18	12580	-2.38	20240403	11290	8.77	20240228	15220	-19.32	20230719	10870	12.97	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
76	20240417	140401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	330	2	2.78	1586877880	130870	115.34	11900	12240	11900	15430	8310	11870	12125.60	10.06	29608	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3659	12.72	2.07	12	0.44	959.00	5891.00	15220	20230719	-19.84	10570	20230413	15.42	12580	-3.02	20240403	11290	8.06	20240228	15220	-19.84	20230719	10870	12.24	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
77	20240417	130403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	340	2	2.86	1258571580	103991	91.65	11900	12240	11900	15430	8310	11870	12102.70	10.06	24153	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3662	12.73	2.07	12	0.35	959.00	5891.00	15220	20230719	-19.78	10570	20230413	15.52	12580	-2.94	20240403	11290	8.15	20240228	15220	-19.78	20230719	10870	12.33	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
78	20240417	120402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	340	2	2.86	1055622740	87363	77.00	11900	12240	11900	15430	8310	11870	12083.18	10.06	19852	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3662	12.73	2.07	12	0.29	959.00	5891.00	15220	20230719	-19.78	10570	20230413	15.52	12580	-2.94	20240403	11290	8.15	20240228	15220	-19.78	20230719	10870	12.33	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
79	20240417	110405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	160	2	1.35	537349840	44740	39.43	11900	12110	11900	15430	8310	11870	12010.50	10.06	7890	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3608	12.54	2.04	12	0.15	959.00	5891.00	15220	20230719	-20.96	10570	20230413	13.81	12580	-4.37	20240403	11290	6.55	20240228	15220	-20.96	20230719	10870	10.67	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
80	20240417	100400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	220	2	1.85	342755930	28581	25.19	11900	12110	11900	15430	8310	11870	11992.44	10.06	7299	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3626	12.61	2.05	12	0.10	959.00	5891.00	15220	20230719	-20.57	10570	20230413	14.38	12580	-3.90	20240403	11290	7.09	20240228	15220	-20.57	20230719	10870	11.22	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
81	20240417	090400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	70	2	0.59	13589130	1139	1.00	11900	11950	11900	15430	8310	11870	11930.76	10.06	-59	12190	12030	11900	11740	11610	11965	11675	153	3560	500	8780	10	1	29989494	3581	12.45	2.03	12	0.00	959.00	5891.00	15220	20230719	-21.55	10570	20230413	12.96	12580	-5.09	20240403	11290	5.76	20240228	15220	-21.55	20230719	10870	9.84	20230517	2.40	N	033500	500	153 억	3015754	N	N	1	N	N
82	20240416	160404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	-220	5	-1.82	1341978990	113395	90.49	12000	12060	11770	15710	8470	12090	11834.43	10.18	-39716	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3560	12.38	2.01	12	0.38	959.00	5891.00	15220	20230719	-22.01	10570	20230413	12.30	12580	-5.64	20240403	11290	5.14	20240228	15220	-22.01	20230719	10870	9.20	20230517	2.38	N	033500	500	153 억	3054145	N	N	1	N	N
83	20240416	150400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-270	5	-2.23	1208995350	102170	81.53	12000	12060	11770	15710	8470	12090	11833.17	10.18	-35628	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3545	12.33	2.01	12	0.34	959.00	5891.00	15220	20230719	-22.34	10570	20230413	11.83	12580	-6.04	20240403	11290	4.69	20240228	15220	-22.34	20230719	10870	8.74	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
84	20240416	140359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-270	5	-2.23	1018632360	86036	68.65	12000	12060	11770	15710	8470	12090	11839.61	10.18	-29062	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3545	12.33	2.01	12	0.29	959.00	5891.00	15220	20230719	-22.34	10570	20230413	11.83	12580	-6.04	20240403	11290	4.69	20240228	15220	-22.34	20230719	10870	8.74	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
85	20240416	130402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-210	5	-1.74	870843460	73538	58.68	12000	12060	11770	15710	8470	12090	11842.09	10.18	-26060	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3563	12.39	2.02	12	0.25	959.00	5891.00	15220	20230719	-21.94	10570	20230413	12.39	12580	-5.56	20240403	11290	5.23	20240228	15220	-21.94	20230719	10870	9.29	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
86	20240416	120402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-260	5	-2.15	745944220	62995	50.27	12000	12060	11770	15710	8470	12090	11841.32	10.18	-20013	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3548	12.34	2.01	12	0.21	959.00	5891.00	15220	20230719	-22.27	10570	20230413	11.92	12580	-5.96	20240403	11290	4.78	20240228	15220	-22.27	20230719	10870	8.83	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
87	20240416	110401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	-280	5	-2.32	601285300	50743	40.49	12000	12060	11770	15710	8470	12090	11849.62	10.18	-20056	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3542	12.31	2.00	12	0.17	959.00	5891.00	15220	20230719	-22.40	10570	20230413	11.73	12580	-6.12	20240403	11290	4.61	20240228	15220	-22.40	20230719	10870	8.65	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
88	20240416	100356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-260	5	-2.15	300393640	25285	20.18	12000	12060	11810	15710	8470	12090	11880.31	10.18	-11151	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3548	12.34	2.01	12	0.08	959.00	5891.00	15220	20230719	-22.27	10570	20230413	11.92	12580	-5.96	20240403	11290	4.78	20240228	15220	-22.27	20230719	10870	8.83	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
89	20240416	090356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	-60	5	-0.50	49494230	4144	3.31	12000	12030	11900	15710	8470	12090	11943.59	10.18	643	12443	12266	11993	11816	11543	12355	11905	153	3620	500	8940	10	1	29989494	3608	12.54	2.04	12	0.01	959.00	5891.00	15220	20230719	-20.96	10570	20230413	13.81	12580	-4.37	20240403	11290	6.55	20240228	15220	-20.96	20230719	10870	10.67	20230517	2.38	N	033500	500	153 억	3054145	N	N	14	N	N
90	20240415	160355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	240	2	2.03	1492189790	125094	140.35	11790	12170	11720	15400	8300	11850	11928.52	10.22	-10927	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3626	12.61	2.05	12	0.42	959.00	5891.00	15220	20230719	-20.57	10570	20230413	14.38	12580	-3.90	20240403	11290	7.09	20240228	15220	-20.57	20230719	10870	11.22	20230517	2.44	N	033500	500	153 억	3065357	N	N	14	N	N
91	20240415	150359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	210	2	1.77	1400215190	117475	131.80	11790	12170	11720	15400	8300	11850	11919.26	10.22	-10479	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3617	12.58	2.05	12	0.39	959.00	5891.00	15220	20230719	-20.76	10570	20230413	14.10	12580	-4.13	20240403	11290	6.82	20240228	15220	-20.76	20230719	10870	10.95	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
92	20240415	140354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	150	2	1.27	990879600	83589	93.78	11790	12020	11720	15400	8300	11850	11854.19	10.22	-1992	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3599	12.51	2.04	12	0.28	959.00	5891.00	15220	20230719	-21.16	10570	20230413	13.53	12580	-4.61	20240403	11290	6.29	20240228	15220	-21.16	20230719	10870	10.40	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
93	20240415	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	-10	5	-0.08	737768140	62388	70.00	11790	11960	11720	15400	8300	11850	11825.48	10.22	-6105	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3551	12.35	2.01	12	0.21	959.00	5891.00	15220	20230719	-22.21	10570	20230413	12.02	12580	-5.88	20240403	11290	4.87	20240228	15220	-22.21	20230719	10870	8.92	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
94	20240415	120357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11780	-70	5	-0.59	610903190	51647	57.94	11790	11960	11720	15400	8300	11850	11828.43	10.22	-7492	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3533	12.28	2.00	12	0.17	959.00	5891.00	15220	20230719	-22.60	10570	20230413	11.45	12580	-6.36	20240403	11290	4.34	20240228	15220	-22.60	20230719	10870	8.37	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
95	20240415	110356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11730	-120	5	-1.01	477810940	40359	45.28	11790	11960	11720	15400	8300	11850	11839.02	10.22	-4829	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3518	12.23	1.99	12	0.13	959.00	5891.00	15220	20230719	-22.93	10570	20230413	10.97	12580	-6.76	20240403	11290	3.90	20240228	15220	-22.93	20230719	10870	7.91	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
96	20240415	100356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-30	5	-0.25	309230120	26042	29.22	11790	11960	11760	15400	8300	11850	11874.29	10.22	-1220	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3545	12.33	2.01	12	0.09	959.00	5891.00	15220	20230719	-22.34	10570	20230413	11.83	12580	-6.04	20240403	11290	4.69	20240228	15220	-22.34	20230719	10870	8.74	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
97	20240415	090357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	80	2	0.68	69801050	5900	6.62	11790	11930	11760	15400	8300	11850	11830.67	10.22	571	12310	12080	11790	11560	11270	11935	11415	153	3550	500	8760	10	1	29989494	3578	12.44	2.03	12	0.02	959.00	5891.00	15220	20230719	-21.62	10570	20230413	12.87	12580	-5.17	20240403	11290	5.67	20240228	15220	-21.62	20230719	10870	9.75	20230517	2.44	N	033500	500	153 억	3065357	N	N	4	N	N
98	20240412	160356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11850	30	2	0.25	1048171060	88713	125.10	11880	12020	11500	15360	8280	11820	11815.30	10.19	3134	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3554	12.36	2.01	12	0.30	959.00	5891.00	15220	20230719	-22.14	10570	20230413	12.11	12580	-5.80	20240403	11290	4.96	20240228	15220	-22.14	20230719	10570	12.11	20230413	2.44	N	033500	500	153 억	3055463	N	N	4	N	N
99	20240412	150355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	-60	5	-0.51	951906290	80550	113.59	11880	12020	11500	15360	8280	11820	11817.58	10.19	1930	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3527	12.26	2.00	12	0.27	959.00	5891.00	15220	20230719	-22.73	10570	20230413	11.26	12580	-6.52	20240403	11290	4.16	20240228	15220	-22.73	20230719	10570	11.26	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
100	20240412	140355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	-20	5	-0.17	832611640	70423	99.31	11880	12020	11500	15360	8280	11820	11823.01	10.19	94	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3539	12.30	2.00	12	0.23	959.00	5891.00	15220	20230719	-22.47	10570	20230413	11.64	12580	-6.20	20240403	11290	4.52	20240228	15220	-22.47	20230719	10570	11.64	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
101	20240412	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	0	3	0.00	727519770	61525	86.76	11880	12020	11500	15360	8280	11820	11824.78	10.19	-1720	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3545	12.33	2.01	12	0.21	959.00	5891.00	15220	20230719	-22.34	10570	20230413	11.83	12580	-6.04	20240403	11290	4.69	20240228	15220	-22.34	20230719	10570	11.83	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
102	20240412	120355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	80	2	0.68	625737730	52933	74.64	11880	12020	11500	15360	8280	11820	11821.32	10.19	-4114	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3569	12.41	2.02	12	0.18	959.00	5891.00	15220	20230719	-21.81	10570	20230413	12.58	12580	-5.41	20240403	11290	5.40	20240228	15220	-21.81	20230719	10570	12.58	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
103	20240412	110352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-30	5	-0.25	391302350	33274	46.92	11880	11880	11500	15360	8280	11820	11760.00	10.19	-2966	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3536	12.29	2.00	12	0.11	959.00	5891.00	15220	20230719	-22.54	10570	20230413	11.54	12580	-6.28	20240403	11290	4.43	20240228	15220	-22.54	20230719	10570	11.54	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
104	20240412	100353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11780	-40	5	-0.34	301078290	25623	36.13	11880	11880	11500	15360	8280	11820	11750.31	10.19	-2216	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3533	12.28	2.00	12	0.09	959.00	5891.00	15220	20230719	-22.60	10570	20230413	11.45	12580	-6.36	20240403	11290	4.34	20240228	15220	-22.60	20230719	10570	11.45	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
105	20240412	090353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	60	2	0.51	17131120	1445	2.04	11880	11880	11830	15360	8280	11820	11855.45	10.19	-33	11946	11882	11806	11742	11666	11915	11775	153	3540	500	8740	10	1	29989494	3563	12.39	2.02	12	0.00	959.00	5891.00	15220	20230719	-21.94	10570	20230413	12.39	12580	-5.56	20240403	11290	5.23	20240228	15220	-21.94	20230719	10570	12.39	20230413	2.44	N	033500	500	153 억	3055463	N	N	28	N	N
106	20240411	160350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-60	5	-0.51	836290650	70913	86.67	11760	11870	11730	15440	8320	11880	11793.01	10.17	5542	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3545	12.33	2.01	12	0.24	959.00	5891.00	15220	20230719	-22.34	10570	20230413	11.83	12580	-6.04	20240403	11290	4.69	20240228	15220	-22.34	20230719	10570	11.83	20230413	2.53	N	033500	500	153 억	3050796	N	N	28	N	N
107	20240411	150356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	-80	5	-0.67	756136110	64130	78.38	11760	11870	11730	15440	8320	11880	11790.64	10.17	7483	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3539	12.30	2.00	12	0.21	959.00	5891.00	15220	20230719	-22.47	10570	20230413	11.64	12580	-6.20	20240403	11290	4.52	20240228	15220	-22.47	20230719	10570	11.64	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
108	20240411	140356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	-80	5	-0.67	657279110	55748	68.14	11760	11870	11730	15440	8320	11880	11790.13	10.17	10053	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3539	12.30	2.00	12	0.19	959.00	5891.00	15220	20230719	-22.47	10570	20230413	11.64	12580	-6.20	20240403	11290	4.52	20240228	15220	-22.47	20230719	10570	11.64	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
109	20240411	130347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-90	5	-0.76	581918600	49367	60.34	11760	11870	11730	15440	8320	11880	11787.55	10.17	7849	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3536	12.29	2.00	12	0.16	959.00	5891.00	15220	20230719	-22.54	10570	20230413	11.54	12580	-6.28	20240403	11290	4.43	20240228	15220	-22.54	20230719	10570	11.54	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
110	20240411	120353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-90	5	-0.76	502840710	42659	52.14	11760	11870	11730	15440	8320	11880	11787.38	10.17	4957	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3536	12.29	2.00	12	0.14	959.00	5891.00	15220	20230719	-22.54	10570	20230413	11.54	12580	-6.28	20240403	11290	4.43	20240228	15220	-22.54	20230719	10570	11.54	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
111	20240411	110350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-90	5	-0.76	425784380	36121	44.15	11760	11870	11730	15440	8320	11880	11787.65	10.17	1620	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3536	12.29	2.00	12	0.12	959.00	5891.00	15220	20230719	-22.54	10570	20230413	11.54	12580	-6.28	20240403	11290	4.43	20240228	15220	-22.54	20230719	10570	11.54	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
112	20240411	100353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11770	-110	5	-0.93	269208100	22848	27.93	11760	11870	11730	15440	8320	11880	11782.44	10.17	-5	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3530	12.27	2.00	12	0.08	959.00	5891.00	15220	20230719	-22.67	10570	20230413	11.35	12580	-6.44	20240403	11290	4.25	20240228	15220	-22.67	20230719	10570	11.35	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
113	20240411	090351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-20	5	-0.17	62357320	5284	6.46	11760	11870	11760	15440	8320	11880	11800.71	10.17	2185	12120	12000	11940	11820	11760	11970	11790	153	3560	500	8790	10	1	29989494	3557	12.37	2.01	12	0.02	959.00	5891.00	15220	20230719	-22.08	10570	20230413	12.20	12580	-5.72	20240403	11290	5.05	20240228	15220	-22.08	20230719	10570	12.20	20230413	2.53	N	033500	500	153 억	3050796	N	N	10	N	N
114	20240409	160347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-40	5	-0.34	976752540	81690	67.51	11940	12060	11880	15490	8350	11920	11957.83	10.17	2420	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3563	12.39	2.02	12	0.27	959.00	5891.00	15220	20230719	-21.94	10570	20230413	12.39	12580	-5.56	20240403	11290	5.23	20240228	15220	-21.94	20230719	10570	12.39	20230413	2.56	N	033500	500	153 억	3048495	N	N	10	N	N
115	20240409	150349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	-10	5	-0.08	809734660	67641	55.90	11940	12060	11880	15490	8350	11920	11971.06	10.17	-727	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3572	12.42	2.02	12	0.23	959.00	5891.00	15220	20230719	-21.75	10570	20230413	12.68	12580	-5.33	20240403	11290	5.49	20240228	15220	-21.75	20230719	10570	12.68	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
116	20240409	140352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	40	2	0.34	679251710	56685	46.84	11940	12060	11890	15490	8350	11920	11982.92	10.17	4138	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3587	12.47	2.03	12	0.19	959.00	5891.00	15220	20230719	-21.42	10570	20230413	13.15	12580	-4.93	20240403	11290	5.93	20240228	15220	-21.42	20230719	10570	13.15	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
117	20240409	130346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11950	30	2	0.25	581324720	48468	40.05	11940	12060	11890	15490	8350	11920	11993.99	10.17	3967	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3584	12.46	2.03	12	0.16	959.00	5891.00	15220	20230719	-21.48	10570	20230413	13.06	12580	-5.01	20240403	11290	5.85	20240228	15220	-21.48	20230719	10570	13.06	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
118	20240409	120350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	40	2	0.34	486275900	40496	33.47	11940	12060	11930	15490	8350	11920	12008.00	10.17	4475	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3587	12.47	2.03	12	0.14	959.00	5891.00	15220	20230719	-21.42	10570	20230413	13.15	12580	-4.93	20240403	11290	5.93	20240228	15220	-21.42	20230719	10570	13.15	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
119	20240409	110348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	80	2	0.67	388615080	32335	26.72	11940	12060	11940	15490	8350	11920	12018.40	10.17	4349	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3599	12.51	2.04	12	0.11	959.00	5891.00	15220	20230719	-21.16	10570	20230413	13.53	12580	-4.61	20240403	11290	6.29	20240228	15220	-21.16	20230719	10570	13.53	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
120	20240409	100346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	110	2	0.92	193749810	16116	13.32	11940	12060	11940	15490	8350	11920	12022.20	10.17	2382	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3608	12.54	2.04	12	0.05	959.00	5891.00	15220	20230719	-20.96	10570	20230413	13.81	12580	-4.37	20240403	11290	6.55	20240228	15220	-20.96	20230719	10570	13.81	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
121	20240409	090352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	60	2	0.50	7970390	666	0.55	11940	11980	11940	15490	8350	11920	11967.55	10.17	4	12293	12106	12013	11826	11733	12060	11780	153	3570	500	8820	10	1	29989494	3593	12.49	2.03	12	0.00	959.00	5891.00	15220	20230719	-21.29	10570	20230413	13.34	12580	-4.77	20240403	11290	6.11	20240228	15220	-21.29	20230719	10570	13.34	20230413	2.56	N	033500	500	153 억	3048495	N	N	255	N	N
122	20240408	160342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11920	-270	5	-2.21	1438996080	119946	124.72	12200	12200	11920	15840	8540	12190	11995.25	10.16	1448	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3575	12.43	2.02	12	0.40	959.00	5891.00	15220	20230719	-21.68	10570	20230413	12.77	12580	-5.25	20240403	11290	5.58	20240228	15220	-21.68	20230719	10570	12.77	20230413	2.56	N	033500	500	153 억	3047235	N	N	255	N	N
123	20240408	150347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	-250	5	-2.05	1317952520	109796	114.17	12200	12200	11930	15840	8540	12190	12001.58	10.16	1806	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3581	12.45	2.03	12	0.37	959.00	5891.00	15220	20230719	-21.55	10570	20230413	12.96	12580	-5.09	20240403	11290	5.76	20240228	15220	-21.55	20230719	10570	12.96	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
124	20240408	140350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-230	5	-1.89	1209443600	100714	104.72	12200	12200	11940	15840	8540	12190	12006.50	10.16	3624	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3587	12.47	2.03	12	0.34	959.00	5891.00	15220	20230719	-21.42	10570	20230413	13.15	12580	-4.93	20240403	11290	5.93	20240228	15220	-21.42	20230719	10570	13.15	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
125	20240408	130347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-230	5	-1.89	1126046970	93741	97.47	12200	12200	11950	15840	8540	12190	12010.01	10.16	4339	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3587	12.47	2.03	12	0.31	959.00	5891.00	15220	20230719	-21.42	10570	20230413	13.15	12580	-4.93	20240403	11290	5.93	20240228	15220	-21.42	20230719	10570	13.15	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
126	20240408	120348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-220	5	-1.80	1000605840	83253	86.57	12200	12200	11950	15840	8540	12190	12016.34	10.16	4658	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3590	12.48	2.03	12	0.28	959.00	5891.00	15220	20230719	-21.35	10570	20230413	13.25	12580	-4.85	20240403	11290	6.02	20240228	15220	-21.35	20230719	10570	13.25	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
127	20240408	110349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-220	5	-1.80	912183110	75859	78.88	12200	12200	11950	15840	8540	12190	12022.05	10.16	3792	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3590	12.48	2.03	12	0.25	959.00	5891.00	15220	20230719	-21.35	10570	20230413	13.25	12580	-4.85	20240403	11290	6.02	20240228	15220	-21.35	20230719	10570	13.25	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
128	20240408	100345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-200	5	-1.64	608937970	50560	52.57	12200	12200	11960	15840	8540	12190	12040.30	10.16	499	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3596	12.50	2.04	12	0.17	959.00	5891.00	15220	20230719	-21.22	10570	20230413	13.43	12580	-4.69	20240403	11290	6.20	20240228	15220	-21.22	20230719	10570	13.43	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
129	20240408	090349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	-50	5	-0.41	33548860	2754	2.86	12200	12200	12140	15840	8540	12190	12175.54	10.16	-382	12530	12360	12270	12100	12010	12320	12060	153	3650	500	9020	10	1	29989494	3641	12.66	2.06	12	0.01	959.00	5891.00	15220	20230719	-20.24	10570	20230413	14.85	12580	-3.50	20240403	11290	7.53	20240228	15220	-20.24	20230719	10570	14.85	20230413	2.56	N	033500	500	153 억	3047235	N	N	20	N	N
130	20240405	160349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	-160	5	-1.30	1177677250	95973	64.69	12190	12440	12180	16050	8650	12350	12272.20	10.10	23605	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3656	12.71	2.07	12	0.32	959.00	5891.00	15220	20230719	-19.91	10570	20230413	15.33	12580	-3.10	20240403	11290	7.97	20240228	15220	-19.91	20230719	10570	15.33	20230413	2.51	N	033500	500	153 억	3027483	N	N	20	N	N
131	20240405	150346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	-150	5	-1.21	1005308040	81835	55.16	12190	12440	12190	16050	8650	12350	12284.57	10.10	19977	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3659	12.72	2.07	12	0.27	959.00	5891.00	15220	20230719	-19.84	10570	20230413	15.42	12580	-3.02	20240403	11290	8.06	20240228	15220	-19.84	20230719	10570	15.42	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
132	20240405	140345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	-120	5	-0.97	883185760	71842	48.43	12190	12440	12190	16050	8650	12350	12293.45	10.10	18521	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3668	12.75	2.08	12	0.24	959.00	5891.00	15220	20230719	-19.65	10570	20230413	15.70	12580	-2.78	20240403	11290	8.33	20240228	15220	-19.65	20230719	10570	15.70	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
133	20240405	130345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12260	-90	5	-0.73	798727060	64950	43.78	12190	12440	12190	16050	8650	12350	12297.57	10.10	20293	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3677	12.78	2.08	12	0.22	959.00	5891.00	15220	20230719	-19.45	10570	20230413	15.99	12580	-2.54	20240403	11290	8.59	20240228	15220	-19.45	20230719	10570	15.99	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
134	20240405	120345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	-160	5	-1.30	741748000	60291	40.64	12190	12440	12190	16050	8650	12350	12302.80	10.10	19310	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3656	12.71	2.07	12	0.20	959.00	5891.00	15220	20230719	-19.91	10570	20230413	15.33	12580	-3.10	20240403	11290	7.97	20240228	15220	-19.91	20230719	10570	15.33	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
135	20240405	110348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	-120	5	-0.97	572741160	46444	31.31	12190	12440	12190	16050	8650	12350	12331.87	10.10	17397	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3668	12.75	2.08	12	0.15	959.00	5891.00	15220	20230719	-19.65	10570	20230413	15.70	12580	-2.78	20240403	11290	8.33	20240228	15220	-19.65	20230719	10570	15.70	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
136	20240405	100321	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	0	3	0.00	399887650	32377	21.82	12190	12440	12190	16050	8650	12350	12350.98	10.10	15109	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3704	12.88	2.10	12	0.11	959.00	5891.00	15220	20230719	-18.86	10570	20230413	16.84	12580	-1.83	20240403	11290	9.39	20240228	15220	-18.86	20230719	10570	16.84	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
137	20240405	090343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-140	5	-1.13	32962210	2702	1.82	12190	12280	12190	16050	8650	12350	12199.19	10.10	1908	12576	12462	12296	12182	12016	12380	12100	153	3700	500	9130	10	1	29989494	3662	12.73	2.07	12	0.01	959.00	5891.00	15220	20230719	-19.78	10570	20230413	15.52	12580	-2.94	20240403	11290	8.15	20240228	15220	-19.78	20230719	10570	15.52	20230413	2.51	N	033500	500	153 억	3027483	N	N	19	N	N
138	20240404	160342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-20	5	-0.16	1812434520	147914	93.92	12380	12410	12130	16080	8660	12370	12252.97	10.24	-46353	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3704	12.88	2.10	12	0.49	959.00	5891.00	15220	20230719	-18.86	10570	20230413	16.84	12580	-1.83	20240403	11290	9.39	20240228	15220	-18.86	20230719	10570	16.84	20230413	2.52	N	033500	500	153 억	3070464	N	N	19	N	N
139	20240404	150342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12310	-60	5	-0.49	1638638420	133823	84.97	12380	12410	12130	16080	8660	12370	12244.82	10.24	-41907	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3692	12.84	2.09	12	0.45	959.00	5891.00	15220	20230719	-19.12	10570	20230413	16.46	12580	-2.15	20240403	11290	9.03	20240228	15220	-19.12	20230719	10570	16.46	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
140	20240404	140343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12160	-210	5	-1.70	1229934970	100560	63.85	12380	12410	12130	16080	8660	12370	12230.86	10.24	-25466	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3647	12.68	2.06	12	0.34	959.00	5891.00	15220	20230719	-20.11	10570	20230413	15.04	12580	-3.34	20240403	11290	7.71	20240228	15220	-20.11	20230719	10570	15.04	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
141	20240404	130340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	-200	5	-1.62	940326320	76732	48.72	12380	12410	12160	16080	8660	12370	12254.68	10.24	-21098	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3650	12.69	2.07	12	0.26	959.00	5891.00	15220	20230719	-20.04	10570	20230413	15.14	12580	-3.26	20240403	11290	7.79	20240228	15220	-20.04	20230719	10570	15.14	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
142	20240404	120341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	-150	5	-1.21	771558670	62891	39.93	12380	12410	12200	16080	8660	12370	12268.19	10.24	-10664	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3665	12.74	2.07	12	0.21	959.00	5891.00	15220	20230719	-19.71	10570	20230413	15.61	12580	-2.86	20240403	11290	8.24	20240228	15220	-19.71	20230719	10570	15.61	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
143	20240404	110341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	-120	5	-0.97	684775420	55805	35.43	12380	12410	12200	16080	8660	12370	12270.86	10.24	-8560	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3674	12.77	2.08	12	0.19	959.00	5891.00	15220	20230719	-19.51	10570	20230413	15.89	12580	-2.62	20240403	11290	8.50	20240228	15220	-19.51	20230719	10570	15.89	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
144	20240404	100340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	-120	5	-0.97	471622290	38378	24.37	12380	12410	12240	16080	8660	12370	12288.87	10.24	-7334	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3674	12.77	2.08	12	0.13	959.00	5891.00	15220	20230719	-19.51	10570	20230413	15.89	12580	-2.62	20240403	11290	8.50	20240228	15220	-19.51	20230719	10570	15.89	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
145	20240404	090341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	0	3	0.00	59544450	4808	3.05	12380	12410	12370	16080	8660	12370	12384.45	10.24	-2548	12723	12546	12403	12226	12083	12475	12155	153	3710	500	9150	10	1	29989494	3710	12.90	2.10	12	0.02	959.00	5891.00	15220	20230719	-18.73	10570	20230413	17.03	12580	-1.67	20240403	11290	9.57	20240228	15220	-18.73	20230719	10570	17.03	20230413	2.52	N	033500	500	153 억	3070464	N	N	2	N	N
146	20240403	160341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	-80	5	-0.64	1950617900	157318	124.72	12450	12580	12260	16180	8720	12450	12399.23	10.23	-4667	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3710	12.90	2.10	12	0.52	959.00	5891.00	15220	20230719	-18.73	10570	20230413	17.03	12580	-1.67	20240403	11290	9.57	20240228	15220	-18.73	20230719	10570	17.03	20230413	2.44	N	033500	500	153 억	3069135	N	N	2	N	N
147	20240403	150339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-130	5	-1.04	1503059680	120907	95.85	12450	12580	12310	16180	8720	12450	12431.54	10.23	-20254	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3695	12.85	2.09	12	0.40	959.00	5891.00	15220	20230719	-19.05	10570	20230413	16.56	12580	-2.07	20240403	11290	9.12	20240228	15220	-19.05	20230719	10570	16.56	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
148	20240403	140339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-40	5	-0.32	1280021700	102868	81.55	12450	12580	12310	16180	8720	12450	12443.34	10.23	-16819	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3722	12.94	2.11	12	0.34	959.00	5891.00	15220	20230719	-18.46	10570	20230413	17.41	12580	-1.35	20240403	11290	9.92	20240228	15220	-18.46	20230719	10570	17.41	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
149	20240403	130338	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12430	-20	5	-0.16	1112146370	89346	70.83	12450	12580	12310	16180	8720	12450	12447.63	10.23	-12134	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3728	12.96	2.11	12	0.30	959.00	5891.00	15220	20230719	-18.33	10570	20230413	17.60	12580	-1.19	20240403	11290	10.10	20240228	15220	-18.33	20230719	10570	17.60	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
150	20240403	120340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	-30	5	-0.24	1010539770	81171	64.35	12450	12580	12310	16180	8720	12450	12449.52	10.23	-9367	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3725	12.95	2.11	12	0.27	959.00	5891.00	15220	20230719	-18.40	10570	20230413	17.50	12580	-1.27	20240403	11290	10.01	20240228	15220	-18.40	20230719	10570	17.50	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
151	20240403	110339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	-30	5	-0.24	881932900	70831	56.15	12450	12580	12310	16180	8720	12450	12451.23	10.23	-5028	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3725	12.95	2.11	12	0.24	959.00	5891.00	15220	20230719	-18.40	10570	20230413	17.50	12580	-1.27	20240403	11290	10.01	20240228	15220	-18.40	20230719	10570	17.50	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
152	20240403	100340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-40	5	-0.32	728709910	58471	46.35	12450	12580	12310	16180	8720	12450	12462.76	10.23	-6504	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3722	12.94	2.11	12	0.19	959.00	5891.00	15220	20230719	-18.46	10570	20230413	17.41	12580	-1.35	20240403	11290	9.92	20240228	15220	-18.46	20230719	10570	17.41	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
153	20240403	090341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	-60	5	-0.48	14831650	1194	0.95	12450	12450	12390	16180	8720	12450	12421.82	10.23	-694	12623	12536	12413	12326	12203	12555	12345	153	3730	500	9210	10	1	29989494	3716	12.92	2.10	12	0.00	959.00	5891.00	15220	20230719	-18.59	10570	20230413	17.22	12530	-1.12	20240401	11290	9.74	20240228	15220	-18.59	20230719	10570	17.22	20230413	2.44	N	033500	500	153 억	3069135	N	N	11	N	N
154	20240402	160332	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	0	3	0.00	1555543670	125650	64.18	12450	12500	12290	16180	8720	12450	12379.89	10.23	1216	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3734	12.98	2.11	12	0.42	959.00	5891.00	15220	20230719	-18.20	10250	20230328	21.46	12530	-0.64	20240401	11290	10.27	20240228	15220	-18.20	20230719	10570	17.79	20230413	2.52	N	033500	500	153 억	3067060	N	N	11	N	N
155	20240402	150338	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-10	5	-0.08	1466439330	118483	60.52	12450	12500	12290	16180	8720	12450	12376.79	10.23	2595	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3731	12.97	2.11	12	0.40	959.00	5891.00	15220	20230719	-18.27	10250	20230328	21.37	12530	-0.72	20240401	11290	10.19	20240228	15220	-18.27	20230719	10570	17.69	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
156	20240402	140339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	10	2	0.08	1278653440	103384	52.81	12450	12500	12290	16180	8720	12450	12368.00	10.23	5383	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3737	12.99	2.12	12	0.34	959.00	5891.00	15220	20230719	-18.13	10250	20230328	21.56	12530	-0.56	20240401	11290	10.36	20240228	15220	-18.13	20230719	10570	17.88	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
157	20240402	130335	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	20	2	0.16	1092723640	88422	45.16	12450	12500	12290	16180	8720	12450	12358.05	10.23	3940	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3740	13.00	2.12	12	0.29	959.00	5891.00	15220	20230719	-18.07	10250	20230328	21.66	12530	-0.48	20240401	11290	10.45	20240228	15220	-18.07	20230719	10570	17.98	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
158	20240402	120334	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-130	5	-1.04	814961270	66046	33.73	12450	12470	12290	16180	8720	12450	12339.30	10.23	-2791	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3695	12.85	2.09	12	0.22	959.00	5891.00	15220	20230719	-19.05	10250	20230328	20.20	12530	-1.68	20240401	11290	9.12	20240228	15220	-19.05	20230719	10570	16.56	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
159	20240402	110336	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	-120	5	-0.96	592549340	47987	24.51	12450	12470	12300	16180	8720	12450	12348.12	10.23	-4548	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3698	12.86	2.09	12	0.16	959.00	5891.00	15220	20230719	-18.99	10250	20230328	20.29	12530	-1.60	20240401	11290	9.21	20240228	15220	-18.99	20230719	10570	16.65	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
160	20240402	100335	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-100	5	-0.80	366839620	29700	15.17	12450	12470	12300	16180	8720	12450	12351.50	10.23	-7376	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3704	12.88	2.10	12	0.10	959.00	5891.00	15220	20230719	-18.86	10250	20230328	20.49	12530	-1.44	20240401	11290	9.39	20240228	15220	-18.86	20230719	10570	16.84	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
161	20240402	090334	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	20	2	0.16	33509810	2698	1.38	12450	12470	12390	16180	8720	12450	12420.24	10.23	597	12803	12626	12353	12176	11903	12715	12265	153	3730	500	9210	10	1	29989494	3740	13.00	2.12	12	0.01	959.00	5891.00	15220	20230719	-18.07	10250	20230328	21.66	12530	-0.48	20240401	11290	10.45	20240228	15220	-18.07	20230719	10570	17.98	20230413	2.52	N	033500	500	153 억	3067060	N	N	0	N	N
162	20240401	160333	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	270	2	2.22	2412132510	195666	129.30	12210	12530	12080	15830	8530	12180	12327.75	10.19	5416	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3734	12.98	2.11	12	0.65	959.00	5891.00	15220	20230719	-18.20	10140	20230327	22.78	12530	-0.64	20240401	11290	10.27	20240228	15220	-18.20	20230719	10570	17.79	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
163	20240401	150334	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	280	2	2.30	2192279310	178019	117.64	12210	12530	12080	15830	8530	12180	12314.86	10.19	6229	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3737	12.99	2.12	12	0.59	959.00	5891.00	15220	20230719	-18.13	10140	20230327	22.88	12530	-0.56	20240401	11290	10.36	20240228	15220	-18.13	20230719	10570	17.88	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
164	20240401	140332	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	70	2	0.57	1067947980	87581	57.87	12210	12260	12080	15830	8530	12180	12193.83	10.19	-503	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3674	12.77	2.08	12	0.29	959.00	5891.00	15220	20230719	-19.51	10140	20230327	20.81	12500	-2.00	20240327	11290	8.50	20240228	15220	-19.51	20230719	10570	15.89	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
165	20240401	130333	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	40	2	0.33	770643000	63271	41.81	12210	12240	12080	15830	8530	12180	12180.04	10.19	-9732	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3665	12.74	2.07	12	0.21	959.00	5891.00	15220	20230719	-19.71	10140	20230327	20.51	12500	-2.24	20240327	11290	8.24	20240228	15220	-19.71	20230719	10570	15.61	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
166	20240401	120335	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	10	2	0.08	695370810	57100	37.73	12210	12240	12080	15830	8530	12180	12178.12	10.19	-10993	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3656	12.71	2.07	12	0.19	959.00	5891.00	15220	20230719	-19.91	10140	20230327	20.22	12500	-2.48	20240327	11290	7.97	20240228	15220	-19.91	20230719	10570	15.33	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
167	20240401	110334	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	-50	5	-0.41	614248450	50439	33.33	12210	12240	12080	15830	8530	12180	12178.05	10.19	-9608	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3638	12.65	2.06	12	0.17	959.00	5891.00	15220	20230719	-20.30	10140	20230327	19.63	12500	-2.96	20240327	11290	7.44	20240228	15220	-20.30	20230719	10570	14.76	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
168	20240401	100331	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	20	2	0.16	411922570	33814	22.34	12210	12240	12080	15830	8530	12180	12182.01	10.19	-7919	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3659	12.72	2.07	12	0.11	959.00	5891.00	15220	20230719	-19.84	10140	20230327	20.32	12500	-2.40	20240327	11290	8.06	20240228	15220	-19.84	20230719	10570	15.42	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N
169	20240401	090332	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	30	2	0.25	31761160	2600	1.72	12210	12240	12200	15830	8530	12180	12215.83	10.19	-246	12553	12366	12183	11996	11813	12460	12090	153	3650	500	9010	10	1	29989494	3662	12.73	2.07	12	0.01	959.00	5891.00	15220	20230719	-19.78	10140	20230327	20.41	12500	-2.32	20240327	11290	8.15	20240228	15220	-19.78	20230719	10570	15.52	20230413	2.57	N	033500	500	153 억	3057058	N	N	48	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History