KissMeData/439090/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	3680	2	18.71	294302357500	12991494	4623.67	19680	24100	19680	25550	13770	19670	22651.48	0.41	-47954	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3824	31.17	3.94	12	79.32	749.00	5925.00	53000	20230609	-55.94	18150	20240416	28.65	25800	-9.50	20240111	18150	28.65	20240416	53000	-55.94	20230609	18150	28.65	20240416	4.67	N	439090	100	16 억	66572	N	N	12	N	N
3	20240430	151345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	3680	2	18.71	282624397850	12494532	4446.80	19680	24100	19680	25550	13770	19670	22619.85	0.41	-53070	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3824	31.17	3.94	12	76.29	749.00	5925.00	53000	20230609	-55.94	18150	20240416	28.65	25800	-9.50	20240111	18150	28.65	20240416	53000	-55.94	20230609	18150	28.65	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
4	20240430	141351	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	3530	2	17.95	207543819450	9319787	3316.91	19680	23650	19680	25550	13770	19670	22269.16	0.41	-52195	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3800	30.97	3.92	12	56.90	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	25800	-10.08	20240111	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
5	20240430	131347	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	2680	2	13.62	128977583400	5931043	2110.86	19680	22850	19680	25550	13770	19670	21746.19	0.41	-39712	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3661	29.84	3.77	12	36.21	749.00	5925.00	53000	20230609	-57.83	18150	20240416	23.14	25800	-13.37	20240111	18150	23.14	20240416	53000	-57.83	20230609	18150	23.14	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
6	20240430	121343	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22250	2580	2	13.12	112505558800	5189959	1847.10	19680	22850	19680	25550	13770	19670	21677.54	0.41	-38290	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3644	29.71	3.76	12	31.69	749.00	5925.00	53000	20230609	-58.02	18150	20240416	22.59	25800	-13.76	20240111	18150	22.59	20240416	53000	-58.02	20230609	18150	22.59	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
7	20240430	111337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	2630	2	13.37	89044479650	4119991	1466.30	19680	22850	19680	25550	13770	19670	21612.79	0.41	-50255	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3652	29.77	3.76	12	25.16	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	25800	-13.57	20240111	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
8	20240430	101339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	630	2	3.20	19179860650	932474	331.87	19680	21100	19680	25550	13770	19670	20568.79	0.41	46187	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3325	27.10	3.43	12	5.69	749.00	5925.00	53000	20230609	-61.70	18150	20240416	11.85	25800	-21.32	20240111	18150	11.85	20240416	53000	-61.70	20230609	18150	11.85	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
9	20240430	091349	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	480	2	2.44	2334888600	116838	41.58	19680	20250	19680	25550	13770	19670	19983.99	0.41	30765	20256	19962	19646	19352	19036	20110	19500	16	5880	100	14160	50	1	16378260	3300	26.90	3.40	12	0.71	749.00	5925.00	53000	20230609	-61.98	18150	20240416	11.02	25800	-21.90	20240111	18150	11.02	20240416	53000	-61.98	20230609	18150	11.02	20240416	4.67	N	439090	100	16 억	66572	N	N	4	N	N
10	20240429	161328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19670	310	2	1.60	5499535200	279679	109.27	19360	19940	19330	25150	13560	19360	19663.73	0.15	65179	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3222	26.26	3.32	12	1.71	749.00	5925.00	53000	20230609	-62.89	18150	20240416	8.37	25800	-23.76	20240111	18150	8.37	20240416	53000	-62.89	20230609	18150	8.37	20240416	4.59	N	439090	100	16 억	23933	N	N	4	N	N
11	20240429	151338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19610	250	2	1.29	5364879290	272826	106.59	19360	19940	19330	25150	13560	19360	19664.11	0.15	63799	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3212	26.18	3.31	12	1.67	749.00	5925.00	53000	20230609	-63.00	18150	20240416	8.04	25800	-23.99	20240111	18150	8.04	20240416	53000	-63.00	20230609	18150	8.04	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
12	20240429	141247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	440	2	2.27	4738768260	241042	94.17	19360	19940	19330	25150	13560	19360	19659.51	0.15	57924	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3243	26.44	3.34	12	1.47	749.00	5925.00	53000	20230609	-62.64	18150	20240416	9.09	25800	-23.26	20240111	18150	9.09	20240416	53000	-62.64	20230609	18150	9.09	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
13	20240429	131337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19780	420	2	2.17	3424846370	174812	68.30	19360	19900	19330	25150	13560	19360	19591.60	0.15	41821	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3240	26.41	3.34	12	1.07	749.00	5925.00	53000	20230609	-62.68	18150	20240416	8.98	25800	-23.33	20240111	18150	8.98	20240416	53000	-62.68	20230609	18150	8.98	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
14	20240429	121336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	440	2	2.27	3010043830	153851	60.11	19360	19900	19330	25150	13560	19360	19564.67	0.15	36052	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3243	26.44	3.34	12	0.94	749.00	5925.00	53000	20230609	-62.64	18150	20240416	9.09	25800	-23.26	20240111	18150	9.09	20240416	53000	-62.64	20230609	18150	9.09	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
15	20240429	111302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	200	2	1.03	2125147570	109056	42.61	19360	19680	19330	25150	13560	19360	19486.76	0.15	23521	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3204	26.11	3.30	12	0.67	749.00	5925.00	53000	20230609	-63.09	18150	20240416	7.77	25800	-24.19	20240111	18150	7.77	20240416	53000	-63.09	20230609	18150	7.77	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
16	20240429	101335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19480	120	2	0.62	1224811990	63077	24.64	19360	19520	19330	25150	13560	19360	19417.73	0.15	16504	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3190	26.01	3.29	12	0.39	749.00	5925.00	53000	20230609	-63.25	18150	20240416	7.33	25800	-24.50	20240111	18150	7.33	20240416	53000	-63.25	20230609	18150	7.33	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
17	20240429	091337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	70	2	0.36	434283480	22377	8.74	19360	19460	19330	25150	13560	19360	19407.58	0.15	2707	19973	19666	19493	19186	19013	19580	19100	16	5790	100	13930	10	1	16378260	3182	25.94	3.28	12	0.14	749.00	5925.00	53000	20230609	-63.34	18150	20240416	7.05	25800	-24.69	20240111	18150	7.05	20240416	53000	-63.34	20230609	18150	7.05	20240416	4.59	N	439090	100	16 억	23933	N	N	3	N	N
18	20240426	161331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19360	-90	5	-0.46	4884298550	250411	65.45	19460	19800	19320	25250	13620	19450	19505.45	0.36	-15249	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3171	25.85	3.27	12	1.53	749.00	5925.00	53000	20230609	-63.47	18150	20240416	6.67	25800	-24.96	20240111	18150	6.67	20240416	53000	-63.47	20230609	18150	6.67	20240416	4.32	N	439090	100	16 억	59016	N	N	3	N	N
19	20240426	151333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	-80	5	-0.41	4704157610	241101	63.01	19460	19800	19320	25250	13620	19450	19511.15	0.36	-15261	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3172	25.86	3.27	12	1.47	749.00	5925.00	53000	20230609	-63.45	18150	20240416	6.72	25800	-24.92	20240111	18150	6.72	20240416	53000	-63.45	20230609	18150	6.72	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
20	20240426	141331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	-80	5	-0.41	4346981360	222646	58.19	19460	19800	19320	25250	13620	19450	19524.19	0.36	-15261	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3172	25.86	3.27	12	1.36	749.00	5925.00	53000	20230609	-63.45	18150	20240416	6.72	25800	-24.92	20240111	18150	6.72	20240416	53000	-63.45	20230609	18150	6.72	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
21	20240426	131331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-50	5	-0.26	4053452230	207495	54.23	19460	19800	19320	25250	13620	19450	19535.19	0.36	-15310	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3177	25.90	3.27	12	1.27	749.00	5925.00	53000	20230609	-63.40	18150	20240416	6.89	25800	-24.81	20240111	18150	6.89	20240416	53000	-63.40	20230609	18150	6.89	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
22	20240426	121329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	0	3	0.00	3651339680	186772	48.81	19460	19800	19320	25250	13620	19450	19549.72	0.36	-13451	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3186	25.97	3.28	12	1.14	749.00	5925.00	53000	20230609	-63.30	18150	20240416	7.16	25800	-24.61	20240111	18150	7.16	20240416	53000	-63.30	20230609	18150	7.16	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
23	20240426	111323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-30	5	-0.15	3323237650	169881	44.40	19460	19800	19320	25250	13620	19450	19562.16	0.36	-11895	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3181	25.93	3.28	12	1.04	749.00	5925.00	53000	20230609	-63.36	18150	20240416	7.00	25800	-24.73	20240111	18150	7.00	20240416	53000	-63.36	20230609	18150	7.00	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
24	20240426	101328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19540	90	2	0.46	2527332170	128982	33.71	19460	19800	19320	25250	13620	19450	19594.47	0.36	-7291	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3200	26.09	3.30	12	0.79	749.00	5925.00	53000	20230609	-63.13	18150	20240416	7.66	25800	-24.26	20240111	18150	7.66	20240416	53000	-63.13	20230609	18150	7.66	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
25	20240426	091332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	-80	5	-0.41	554407610	28449	7.44	19460	19720	19320	25250	13620	19450	19487.79	0.36	-1680	20390	19920	19630	19160	18870	20155	19395	16	5800	100	14000	10	1	16378260	3172	25.86	3.27	12	0.17	749.00	5925.00	53000	20230609	-63.45	18150	20240416	6.72	25800	-24.92	20240111	18150	6.72	20240416	53000	-63.45	20230609	18150	6.72	20240416	4.32	N	439090	100	16 억	59016	N	N	0	N	N
26	20240425	161322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	-100	5	-0.51	7515877300	380069	58.99	19370	20100	19340	25400	13690	19550	19775.45	0.57	-3553	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3186	25.97	3.28	12	2.32	749.00	5925.00	53000	20230609	-63.30	18150	20240416	7.16	25800	-24.61	20240111	18150	7.16	20240416	53000	-63.30	20230609	18150	7.16	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
27	20240425	151328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	-90	5	-0.46	7273543290	367615	57.06	19370	20100	19340	25400	13690	19550	19785.76	0.57	-3029	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3187	25.98	3.28	12	2.24	749.00	5925.00	53000	20230609	-63.28	18150	20240416	7.22	25800	-24.57	20240111	18150	7.22	20240416	53000	-63.28	20230609	18150	7.22	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
28	20240425	141324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19650	100	2	0.51	6665594170	336552	52.23	19370	20100	19340	25400	13690	19550	19805.54	0.57	623	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3218	26.23	3.32	12	2.05	749.00	5925.00	53000	20230609	-62.92	18150	20240416	8.26	25800	-23.84	20240111	18150	8.26	20240416	53000	-62.92	20230609	18150	8.26	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
29	20240425	131324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19570	20	2	0.10	5951965150	300198	46.59	19370	20100	19340	25400	13690	19550	19826.80	0.57	-2283	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3205	26.13	3.30	12	1.83	749.00	5925.00	53000	20230609	-63.08	18150	20240416	7.82	25800	-24.15	20240111	18150	7.82	20240416	53000	-63.08	20230609	18150	7.82	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
30	20240425	121320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19620	70	2	0.36	5499292970	277092	43.01	19370	20100	19340	25400	13690	19550	19846.45	0.57	-729	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3213	26.19	3.31	12	1.69	749.00	5925.00	53000	20230609	-62.98	18150	20240416	8.10	25800	-23.95	20240111	18150	8.10	20240416	53000	-62.98	20230609	18150	8.10	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
31	20240425	111323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19660	110	2	0.56	5217722830	262759	40.78	19370	20100	19340	25400	13690	19550	19857.45	0.57	-984	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3220	26.25	3.32	12	1.60	749.00	5925.00	53000	20230609	-62.91	18150	20240416	8.32	25800	-23.80	20240111	18150	8.32	20240416	53000	-62.91	20230609	18150	8.32	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
32	20240425	101322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	240	2	1.23	4572171710	229989	35.70	19370	20100	19340	25400	13690	19550	19879.96	0.57	238	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3241	26.42	3.34	12	1.40	749.00	5925.00	53000	20230609	-62.66	18150	20240416	9.04	25800	-23.29	20240111	18150	9.04	20240416	53000	-62.66	20230609	18150	9.04	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
33	20240425	091327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19930	380	2	1.94	1137887140	57545	8.93	19370	20050	19340	25400	13690	19550	19773.88	0.57	-1036	20636	20092	19806	19262	18976	19950	19120	16	5850	100	14070	10	1	16378260	3264	26.61	3.36	12	0.35	749.00	5925.00	53000	20230609	-62.40	18150	20240416	9.81	25800	-22.75	20240111	18150	9.81	20240416	53000	-62.40	20230609	18150	9.81	20240416	4.39	N	439090	100	16 억	92569	N	N	1	N	N
34	20240424	161303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19550	150	2	0.77	12713919040	639199	314.63	19900	20350	19520	25200	13580	19400	19891.37	0.90	-23281	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3202	26.10	3.30	12	3.90	749.00	5925.00	53000	20230609	-63.11	18150	20240416	7.71	25800	-24.22	20240111	18150	7.71	20240416	53000	-63.11	20230609	18150	7.71	20240416	4.31	N	439090	100	16 억	147929	N	N	1	N	N
35	20240424	151320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19590	190	2	0.98	12456660770	626064	308.16	19900	20350	19520	25200	13580	19400	19896.78	0.90	-23298	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3209	26.15	3.31	12	3.82	749.00	5925.00	53000	20230609	-63.04	18150	20240416	7.93	25800	-24.07	20240111	18150	7.93	20240416	53000	-63.04	20230609	18150	7.93	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
36	20240424	141321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19690	290	2	1.49	11569866960	580833	285.90	19900	20350	19560	25200	13580	19400	19919.44	0.90	-23616	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3225	26.29	3.32	12	3.55	749.00	5925.00	53000	20230609	-62.85	18150	20240416	8.48	25800	-23.68	20240111	18150	8.48	20240416	53000	-62.85	20230609	18150	8.48	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
37	20240424	131324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19710	310	2	1.60	11080660770	556006	273.68	19900	20350	19560	25200	13580	19400	19929.03	0.90	-22578	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3228	26.32	3.33	12	3.39	749.00	5925.00	53000	20230609	-62.81	18150	20240416	8.60	25800	-23.60	20240111	18150	8.60	20240416	53000	-62.81	20230609	18150	8.60	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
38	20240424	121318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19760	360	2	1.86	10546490880	528934	260.35	19900	20350	19560	25200	13580	19400	19939.14	0.90	-23392	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3236	26.38	3.34	12	3.23	749.00	5925.00	53000	20230609	-62.72	18150	20240416	8.87	25800	-23.41	20240111	18150	8.87	20240416	53000	-62.72	20230609	18150	8.87	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
39	20240424	111316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19860	460	2	2.37	9933818510	497967	245.11	19900	20350	19560	25200	13580	19400	19948.75	0.90	-21191	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3253	26.52	3.35	12	3.04	749.00	5925.00	53000	20230609	-62.53	18150	20240416	9.42	25800	-23.02	20240111	18150	9.42	20240416	53000	-62.53	20230609	18150	9.42	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
40	20240424	101313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19750	350	2	1.80	8464231860	423507	208.46	19900	20350	19560	25200	13580	19400	19986.05	0.90	-20764	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3235	26.37	3.33	12	2.59	749.00	5925.00	53000	20230609	-62.74	18150	20240416	8.82	25800	-23.45	20240111	18150	8.82	20240416	53000	-62.74	20230609	18150	8.82	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
41	20240424	091318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	390	2	2.01	694286520	35148	17.30	19900	19900	19560	25200	13580	19400	19753.23	0.90	-914	19986	19692	19506	19212	19026	19600	19120	16	5800	100	13960	10	1	16378260	3241	26.42	3.34	12	0.21	749.00	5925.00	53000	20230609	-62.66	18150	20240416	9.04	25800	-23.29	20240111	18150	9.04	20240416	53000	-62.66	20230609	18150	9.04	20240416	4.31	N	439090	100	16 억	147929	N	N	0	N	N
42	20240423	161241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-80	5	-0.41	3947568860	201911	70.83	19480	19800	19320	25300	13640	19480	19551.23	0.97	-5116	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3177	25.90	3.27	12	1.23	749.00	5925.00	53000	20230609	-63.40	18150	20240416	6.89	25800	-24.81	20240111	18150	6.89	20240416	53000	-63.40	20230609	18150	6.89	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
43	20240423	151313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-60	5	-0.31	3781225820	193337	67.82	19480	19800	19320	25300	13640	19480	19557.69	0.97	-4317	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3181	25.93	3.28	12	1.18	749.00	5925.00	53000	20230609	-63.36	18150	20240416	7.00	25800	-24.73	20240111	18150	7.00	20240416	53000	-63.36	20230609	18150	7.00	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
44	20240423	141311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19410	-70	5	-0.36	3478117830	177724	62.34	19480	19800	19320	25300	13640	19480	19570.33	0.97	-1479	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3179	25.91	3.28	12	1.09	749.00	5925.00	53000	20230609	-63.38	18150	20240416	6.94	25800	-24.77	20240111	18150	6.94	20240416	53000	-63.38	20230609	18150	6.94	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
45	20240423	131310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	-20	5	-0.10	3053139140	155858	54.67	19480	19800	19320	25300	13640	19480	19589.24	0.97	-513	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3187	25.98	3.28	12	0.95	749.00	5925.00	53000	20230609	-63.28	18150	20240416	7.22	25800	-24.57	20240111	18150	7.22	20240416	53000	-63.28	20230609	18150	7.22	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
46	20240423	121308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19530	50	2	0.26	2579601790	131607	46.16	19480	19800	19320	25300	13640	19480	19600.80	0.97	-392	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3199	26.07	3.30	12	0.80	749.00	5925.00	53000	20230609	-63.15	18150	20240416	7.60	25800	-24.30	20240111	18150	7.60	20240416	53000	-63.15	20230609	18150	7.60	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
47	20240423	111310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-80	5	-0.41	2373748160	121073	42.47	19480	19800	19320	25300	13640	19480	19605.93	0.97	646	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3177	25.90	3.27	12	0.74	749.00	5925.00	53000	20230609	-63.40	18150	20240416	6.89	25800	-24.81	20240111	18150	6.89	20240416	53000	-63.40	20230609	18150	6.89	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
48	20240423	101307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19690	210	2	1.08	1221282580	62331	21.86	19480	19740	19320	25300	13640	19480	19593.51	0.97	4311	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3225	26.29	3.32	12	0.38	749.00	5925.00	53000	20230609	-62.85	18150	20240416	8.48	25800	-23.68	20240111	18150	8.48	20240416	53000	-62.85	20230609	18150	8.48	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
49	20240423	091310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19510	30	2	0.15	275016250	14162	4.97	19480	19550	19320	25300	13640	19480	19419.30	0.97	936	20206	19842	19536	19172	18866	20025	19355	16	5820	100	14020	10	1	16378260	3195	26.05	3.29	12	0.09	749.00	5925.00	53000	20230609	-63.19	18150	20240416	7.49	25800	-24.38	20240111	18150	7.49	20240416	53000	-63.19	20230609	18150	7.49	20240416	4.16	N	439090	100	16 억	159286	N	N	1	N	N
50	20240422	161304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19480	270	2	1.41	5562299440	284212	49.89	19330	19900	19230	24950	13450	19210	19571.42	0.95	12568	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3190	26.01	3.29	12	1.74	749.00	5925.00	53000	20230609	-63.25	18150	20240416	7.33	25800	-24.50	20240111	18150	7.33	20240416	53000	-63.25	20230609	18150	7.33	20240416	4.28	N	439090	100	16 억	155218	N	N	1	N	N
51	20240422	151302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	220	2	1.15	5349844600	273299	47.98	19330	19900	19230	24950	13450	19210	19575.48	0.95	12370	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3182	25.94	3.28	12	1.67	749.00	5925.00	53000	20230609	-63.34	18150	20240416	7.05	25800	-24.69	20240111	18150	7.05	20240416	53000	-63.34	20230609	18150	7.05	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
52	20240422	141304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19300	90	2	0.47	4847759770	247428	43.43	19330	19900	19230	24950	13450	19210	19593.10	0.95	11479	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3161	25.77	3.26	12	1.51	749.00	5925.00	53000	20230609	-63.58	18150	20240416	6.34	25800	-25.19	20240111	18150	6.34	20240416	53000	-63.58	20230609	18150	6.34	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
53	20240422	131300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19330	120	2	0.62	4571160780	233128	40.92	19330	19900	19300	24950	13450	19210	19608.49	0.95	12737	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3166	25.81	3.26	12	1.42	749.00	5925.00	53000	20230609	-63.53	18150	20240416	6.50	25800	-25.08	20240111	18150	6.50	20240416	53000	-63.53	20230609	18150	6.50	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
54	20240422	121259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19470	260	2	1.35	4077136110	207675	36.46	19330	19900	19300	24950	13450	19210	19632.94	0.95	26643	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3189	25.99	3.29	12	1.27	749.00	5925.00	53000	20230609	-63.26	18150	20240416	7.27	25800	-24.53	20240111	18150	7.27	20240416	53000	-63.26	20230609	18150	7.27	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
55	20240422	111301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19470	260	2	1.35	3737996060	190297	33.41	19330	19900	19300	24950	13450	19210	19643.68	0.95	26362	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3189	25.99	3.29	12	1.16	749.00	5925.00	53000	20230609	-63.26	18150	20240416	7.27	25800	-24.53	20240111	18150	7.27	20240416	53000	-63.26	20230609	18150	7.27	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
56	20240422	101301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19530	320	2	1.67	3321041220	168890	29.65	19330	19900	19300	24950	13450	19210	19664.78	0.95	24565	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3199	26.07	3.30	12	1.03	749.00	5925.00	53000	20230609	-63.15	18150	20240416	7.60	25800	-24.30	20240111	18150	7.60	20240416	53000	-63.15	20230609	18150	7.60	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
57	20240422	091302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19700	490	2	2.55	797694650	40801	7.16	19330	19710	19300	24950	13450	19210	19553.53	0.95	3454	20430	19820	19310	18700	18190	19565	18445	16	5740	100	13830	10	1	16378260	3227	26.30	3.32	12	0.25	749.00	5925.00	53000	20230609	-62.83	18150	20240416	8.54	25800	-23.64	20240111	18150	8.54	20240416	53000	-62.83	20230609	18150	8.54	20240416	4.28	N	439090	100	16 억	155218	N	N	2	N	N
58	20240419	161201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19210	150	2	0.79	11026679290	567009	264.89	19410	19920	18800	24750	13350	19060	19447.27	1.38	-34395	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3146	25.65	3.24	12	3.46	749.00	5925.00	53000	20230609	-63.75	18150	20240416	5.84	25800	-25.54	20240111	18150	5.84	20240416	53000	-63.75	20230609	18150	5.84	20240416	4.23	N	439090	100	16 억	226224	N	N	2	N	N
59	20240419	151209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	190	2	1.00	10831862620	556875	260.15	19410	19920	18800	24750	13350	19060	19451.22	1.38	-34622	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3153	25.70	3.25	12	3.40	749.00	5925.00	53000	20230609	-63.68	18150	20240416	6.06	25800	-25.39	20240111	18150	6.06	20240416	53000	-63.68	20230609	18150	6.06	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
60	20240419	141201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19340	280	2	1.47	10559021040	542730	253.54	19410	19920	18800	24750	13350	19060	19455.45	1.38	-34293	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3168	25.82	3.26	12	3.31	749.00	5925.00	53000	20230609	-63.51	18150	20240416	6.56	25800	-25.04	20240111	18150	6.56	20240416	53000	-63.51	20230609	18150	6.56	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
61	20240419	131202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	290	2	1.52	10189543570	523620	244.62	19410	19920	18800	24750	13350	19060	19459.87	1.38	-32240	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3169	25.83	3.27	12	3.20	749.00	5925.00	53000	20230609	-63.49	18150	20240416	6.61	25800	-25.00	20240111	18150	6.61	20240416	53000	-63.49	20230609	18150	6.61	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
62	20240419	121156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	130	2	0.68	9247350380	474836	221.83	19410	19920	18800	24750	13350	19060	19474.91	1.38	-28877	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3143	25.62	3.24	12	2.90	749.00	5925.00	53000	20230609	-63.79	18150	20240416	5.73	25800	-25.62	20240111	18150	5.73	20240416	53000	-63.79	20230609	18150	5.73	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
63	20240419	111213	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18970	-90	5	-0.47	8451990560	432964	202.27	19410	19920	18910	24750	13350	19060	19521.33	1.38	-28930	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3107	25.33	3.20	12	2.64	749.00	5925.00	53000	20230609	-64.21	18150	20240416	4.52	25800	-26.47	20240111	18150	4.52	20240416	53000	-64.21	20230609	18150	4.52	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
64	20240419	101205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	740	2	3.88	5947012220	303393	141.73	19410	19920	19330	24750	13350	19060	19601.84	1.38	-21329	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3243	26.44	3.34	12	1.85	749.00	5925.00	53000	20230609	-62.64	18150	20240416	9.09	25800	-23.26	20240111	18150	9.09	20240416	53000	-62.64	20230609	18150	9.09	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
65	20240419	091157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	400	2	2.10	2120194970	108668	50.77	19410	19680	19330	24750	13350	19060	19511.13	1.38	-19503	19773	19416	18933	18576	18093	19595	18755	16	5690	100	13720	10	1	16378260	3187	25.98	3.28	12	0.66	749.00	5925.00	53000	20230609	-63.28	18150	20240416	7.22	25800	-24.57	20240111	18150	7.22	20240416	53000	-63.28	20230609	18150	7.22	20240416	4.23	N	439090	100	16 억	226224	N	N	1	N	N
66	20240418	161157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19060	570	2	3.08	4061487290	213138	99.82	18450	19290	18450	24000	12950	18490	19055.92	1.07	57725	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3122	25.45	3.22	12	1.30	749.00	5925.00	53000	20230609	-64.04	18150	20240416	5.01	25800	-26.12	20240111	18150	5.01	20240416	53000	-64.04	20230609	18150	5.01	20240416	4.34	N	439090	100	16 억	174899	N	N	1	N	N
67	20240418	151156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19010	520	2	2.81	3955368250	207563	97.21	18450	19290	18450	24000	12950	18490	19056.51	1.07	56948	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3114	25.38	3.21	12	1.27	749.00	5925.00	53000	20230609	-64.13	18150	20240416	4.74	25800	-26.32	20240111	18150	4.74	20240416	53000	-64.13	20230609	18150	4.74	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
68	20240418	141204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	530	2	2.87	3600358510	188900	88.47	18450	19290	18450	24000	12950	18490	19059.91	1.07	57055	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3115	25.39	3.21	12	1.15	749.00	5925.00	53000	20230609	-64.11	18150	20240416	4.79	25800	-26.28	20240111	18150	4.79	20240416	53000	-64.11	20230609	18150	4.79	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
69	20240418	131152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	630	2	3.41	3180226450	166837	78.14	18450	19290	18450	24000	12950	18490	19062.22	1.07	53456	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3132	25.53	3.23	12	1.02	749.00	5925.00	53000	20230609	-63.92	18150	20240416	5.34	25800	-25.89	20240111	18150	5.34	20240416	53000	-63.92	20230609	18150	5.34	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
70	20240418	121155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	670	2	3.62	2710508720	142320	66.65	18450	19290	18450	24000	12950	18490	19045.57	1.07	44242	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3138	25.58	3.23	12	0.87	749.00	5925.00	53000	20230609	-63.85	18150	20240416	5.56	25800	-25.74	20240111	18150	5.56	20240416	53000	-63.85	20230609	18150	5.56	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
71	20240418	111201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19070	580	2	3.14	2301950890	120976	56.66	18450	19290	18450	24000	12950	18490	19028.61	1.07	34076	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3123	25.46	3.22	12	0.74	749.00	5925.00	53000	20230609	-64.02	18150	20240416	5.07	25800	-26.09	20240111	18150	5.07	20240416	53000	-64.02	20230609	18150	5.07	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
72	20240418	101156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19130	640	2	3.46	1893160630	99559	46.63	18450	19290	18450	24000	12950	18490	19016.00	1.07	34430	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3133	25.54	3.23	12	0.61	749.00	5925.00	53000	20230609	-63.91	18150	20240416	5.40	25800	-25.85	20240111	18150	5.40	20240416	53000	-63.91	20230609	18150	5.40	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
73	20240418	091153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18700	210	2	1.14	205587030	11070	5.18	18450	18710	18450	24000	12950	18490	18572.30	1.07	1971	19263	18876	18593	18206	17923	19070	18400	16	5510	100	13310	10	1	16378260	3063	24.97	3.16	12	0.07	749.00	5925.00	53000	20230609	-64.72	18150	20240416	3.03	25800	-27.52	20240111	18150	3.03	20240416	53000	-64.72	20230609	18150	3.03	20240416	4.34	N	439090	100	16 억	174899	N	N	0	N	N
74	20240417	161144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18490	340	2	1.87	3922278230	210636	112.42	18310	18980	18310	23550	12710	18150	18621.84	1.04	10933	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3028	24.69	3.12	12	1.29	749.00	5925.00	53000	20230609	-65.11	18150	20240416	1.87	25800	-28.33	20240111	18150	1.87	20240416	53000	-65.11	20230609	18150	1.87	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
75	20240417	151202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18490	340	2	1.87	3810329020	204583	109.19	18310	18980	18310	23550	12710	18150	18624.86	1.04	10580	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3028	24.69	3.12	12	1.25	749.00	5925.00	53000	20230609	-65.11	18150	20240416	1.87	25800	-28.33	20240111	18150	1.87	20240416	53000	-65.11	20230609	18150	1.87	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
76	20240417	141159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18650	500	2	2.75	3433638580	184278	98.35	18310	18980	18310	23550	12710	18150	18632.93	1.04	11135	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3055	24.90	3.15	12	1.13	749.00	5925.00	53000	20230609	-64.81	18150	20240416	2.75	25800	-27.71	20240111	18150	2.75	20240416	53000	-64.81	20230609	18150	2.75	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
77	20240417	131200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18660	510	2	2.81	3175630230	170429	90.96	18310	18980	18310	23550	12710	18150	18633.16	1.04	11772	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3056	24.91	3.15	12	1.04	749.00	5925.00	53000	20230609	-64.79	18150	20240416	2.81	25800	-27.67	20240111	18150	2.81	20240416	53000	-64.79	20230609	18150	2.81	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
78	20240417	121200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18530	380	2	2.09	1627314760	87868	46.90	18310	18670	18310	23550	12710	18150	18519.99	1.04	9607	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3035	24.74	3.13	12	0.54	749.00	5925.00	53000	20230609	-65.04	18150	20240416	2.09	25800	-28.18	20240111	18150	2.09	20240416	53000	-65.04	20230609	18150	2.09	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
79	20240417	111205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18500	350	2	1.93	1420807040	76733	40.95	18310	18670	18310	23550	12710	18150	18516.25	1.04	9934	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3030	24.70	3.12	12	0.47	749.00	5925.00	53000	20230609	-65.09	18150	20240416	1.93	25800	-28.29	20240111	18150	1.93	20240416	53000	-65.09	20230609	18150	1.93	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
80	20240417	101154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18500	350	2	1.93	1258161040	67924	36.25	18310	18670	18310	23550	12710	18150	18523.07	1.04	10423	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3030	24.70	3.12	12	0.41	749.00	5925.00	53000	20230609	-65.09	18150	20240416	1.93	25800	-28.29	20240111	18150	1.93	20240416	53000	-65.09	20230609	18150	1.93	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
81	20240417	091150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18380	230	2	1.27	394831730	21401	11.42	18310	18560	18310	23550	12710	18150	18449.22	1.04	966	18750	18450	18300	18000	17850	18375	17925	16	5400	100	13060	10	1	16378260	3010	24.54	3.10	12	0.13	749.00	5925.00	53000	20230609	-65.32	18150	20240416	1.27	25800	-28.76	20240111	18150	1.27	20240416	53000	-65.32	20230609	18150	1.27	20240416	4.42	N	439090	100	16 억	170688	N	N	1	N	N
82	20240416	161156	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18150	-520	5	-2.79	3401430680	185817	86.83	18350	18600	18150	24250	13070	18670	18305.72	1.12	-6924	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2973	24.23	3.06	12	1.13	749.00	5925.00	53000	20230609	-65.75	18150	20240416	0.00	25800	-29.65	20240111	18150	0.00	20240416	53000	-65.75	20230609	18150	0.00	20240416	3.91	N	439090	100	16 억	183142	N	N	1	N	N
83	20240416	151153	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18200	-470	5	-2.52	3240706120	176968	82.70	18350	18600	18160	24250	13070	18670	18312.36	1.12	-6208	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2981	24.30	3.07	12	1.08	749.00	5925.00	53000	20230609	-65.66	18160	20240416	0.22	25800	-29.46	20240111	18160	0.22	20240416	53000	-65.66	20230609	18160	0.22	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
84	20240416	141155	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18220	-450	5	-2.41	2891968660	157790	73.73	18350	18600	18190	24250	13070	18670	18327.94	1.12	-4678	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2984	24.33	3.08	12	0.96	749.00	5925.00	53000	20230609	-65.62	18190	20240416	0.16	25800	-29.38	20240111	18190	0.16	20240416	53000	-65.62	20230609	18190	0.16	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
85	20240416	131150	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18200	-470	5	-2.52	2528002490	137793	64.39	18350	18600	18200	24250	13070	18670	18346.35	1.12	-4245	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2981	24.30	3.07	12	0.84	749.00	5925.00	53000	20230609	-65.66	18200	20240416	0.00	25800	-29.46	20240111	18200	0.00	20240416	53000	-65.66	20230609	18200	0.00	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
86	20240416	121155	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18230	-440	5	-2.36	2261199980	123147	57.55	18350	18600	18200	24250	13070	18670	18361.77	1.12	-3401	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2986	24.34	3.08	12	0.75	749.00	5925.00	53000	20230609	-65.60	18200	20240416	0.16	25800	-29.34	20240111	18200	0.16	20240416	53000	-65.60	20230609	18200	0.16	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
87	20240416	111149	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18290	-380	5	-2.04	1945989670	105849	49.46	18350	18600	18250	24250	13070	18670	18384.56	1.12	-1836	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	2996	24.42	3.09	12	0.65	749.00	5925.00	53000	20230609	-65.49	18250	20240416	0.22	25800	-29.11	20240111	18250	0.22	20240416	53000	-65.49	20230609	18250	0.22	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
88	20240416	101141	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18500	-170	5	-0.91	935991500	50819	23.75	18350	18600	18350	24250	13070	18670	18418.09	1.12	1509	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	3030	24.70	3.12	12	0.31	749.00	5925.00	53000	20230609	-65.09	18350	20240416	0.82	25800	-28.29	20240111	18350	0.82	20240416	53000	-65.09	20230609	18350	0.82	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
89	20240416	091142	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18400	-270	5	-1.45	433697600	23569	11.01	18350	18580	18350	24250	13070	18670	18401.07	1.12	-6	19516	19092	18786	18362	18056	18940	18210	16	5580	100	13440	10	1	16378260	3014	24.57	3.11	12	0.14	749.00	5925.00	53000	20230609	-65.28	18350	20240416	0.27	25800	-28.68	20240111	18350	0.27	20240416	53000	-65.28	20230609	18350	0.27	20240416	3.91	N	439090	100	16 억	183142	N	N	0	N	N
90	20240415	161139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	-630	5	-3.26	3894889660	209148	15.05	18720	19210	18480	25050	13510	19300	18622.25	1.16	-1358	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3058	24.93	3.15	12	1.28	749.00	5925.00	53000	20230609	-64.77	18360	20240411	1.69	25800	-27.64	20240111	18360	1.69	20240411	53000	-64.77	20230609	18360	1.69	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
91	20240415	151144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	-630	5	-3.26	3791703000	203620	14.65	18720	19210	18480	25050	13510	19300	18621.12	1.16	-1321	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3058	24.93	3.15	12	1.24	749.00	5925.00	53000	20230609	-64.77	18360	20240411	1.69	25800	-27.64	20240111	18360	1.69	20240411	53000	-64.77	20230609	18360	1.69	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
92	20240415	141136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	-630	5	-3.26	3475330270	186679	13.44	18720	19210	18480	25050	13510	19300	18616.23	1.16	539	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3058	24.93	3.15	12	1.14	749.00	5925.00	53000	20230609	-64.77	18360	20240411	1.69	25800	-27.64	20240111	18360	1.69	20240411	53000	-64.77	20230609	18360	1.69	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
93	20240415	131123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18620	-680	5	-3.52	2797160940	150496	10.83	18720	19000	18480	25050	13510	19300	18585.78	1.16	-4330	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3050	24.86	3.14	12	0.92	749.00	5925.00	53000	20230609	-64.87	18360	20240411	1.42	25800	-27.83	20240111	18360	1.42	20240411	53000	-64.87	20230609	18360	1.42	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
94	20240415	121141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18550	-750	5	-3.89	2582416150	138921	10.00	18720	19000	18480	25050	13510	19300	18588.56	1.16	-3938	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3038	24.77	3.13	12	0.85	749.00	5925.00	53000	20230609	-65.00	18360	20240411	1.03	25800	-28.10	20240111	18360	1.03	20240411	53000	-65.00	20230609	18360	1.03	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
95	20240415	111141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18560	-740	5	-3.83	2457147360	132168	9.51	18720	19000	18480	25050	13510	19300	18590.53	1.16	-3480	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3040	24.78	3.13	12	0.81	749.00	5925.00	53000	20230609	-64.98	18360	20240411	1.09	25800	-28.06	20240111	18360	1.09	20240411	53000	-64.98	20230609	18360	1.09	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
96	20240415	101133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18570	-730	5	-3.78	1731479170	92979	6.69	18720	19000	18510	25050	13510	19300	18621.49	1.16	-1469	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3041	24.79	3.13	12	0.57	749.00	5925.00	53000	20230609	-64.96	18360	20240411	1.14	25800	-28.02	20240111	18360	1.14	20240411	53000	-64.96	20230609	18360	1.14	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
97	20240415	091142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18590	-710	5	-3.68	934481640	50119	3.61	18720	19000	18510	25050	13510	19300	18643.88	1.16	778	20700	20000	19500	18800	18300	20350	19150	16	5750	100	13890	10	1	16378260	3045	24.82	3.14	12	0.31	749.00	5925.00	53000	20230609	-64.92	18360	20240411	1.25	25800	-27.95	20240111	18360	1.25	20240411	53000	-64.92	20230609	18360	1.25	20240411	3.99	N	439090	100	16 억	190724	N	N	0	N	N
98	20240412	161131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19300	900	2	4.89	27271544270	1382285	1167.89	19000	20200	19000	23900	12880	18400	19729.83	1.40	-20044	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3161	25.77	3.26	12	8.44	749.00	5925.00	53000	20230609	-63.58	18360	20240411	5.12	25800	-25.19	20240111	18360	5.12	20240411	53000	-63.58	20230609	18360	5.12	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
99	20240412	151136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	880	2	4.78	26836490350	1359738	1148.84	19000	20200	19000	23900	12880	18400	19736.52	1.40	-20080	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3158	25.74	3.25	12	8.30	749.00	5925.00	53000	20230609	-63.62	18360	20240411	5.01	25800	-25.27	20240111	18360	5.01	20240411	53000	-63.62	20230609	18360	5.01	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
100	20240412	141131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19170	770	2	4.18	25727595160	1302123	1100.17	19000	20200	19000	23900	12880	18400	19758.19	1.40	-24755	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3140	25.59	3.24	12	7.95	749.00	5925.00	53000	20230609	-63.83	18360	20240411	4.41	25800	-25.70	20240111	18360	4.41	20240411	53000	-63.83	20230609	18360	4.41	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
101	20240412	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19240	840	2	4.57	24627094310	1244683	1051.63	19000	20200	19000	23900	12880	18400	19785.84	1.40	-25344	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3151	25.69	3.25	12	7.60	749.00	5925.00	53000	20230609	-63.70	18360	20240411	4.79	25800	-25.43	20240111	18360	4.79	20240411	53000	-63.70	20230609	18360	4.79	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
102	20240412	121126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	950	2	5.16	23970519070	1210661	1022.89	19000	20200	19000	23900	12880	18400	19799.53	1.40	-24848	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3169	25.83	3.27	12	7.39	749.00	5925.00	53000	20230609	-63.49	18360	20240411	5.39	25800	-25.00	20240111	18360	5.39	20240411	53000	-63.49	20230609	18360	5.39	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
103	20240412	111126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19380	980	2	5.33	23228526910	1172335	990.51	19000	20200	19000	23900	12880	18400	19813.90	1.40	-24093	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3174	25.87	3.27	12	7.16	749.00	5925.00	53000	20230609	-63.43	18360	20240411	5.56	25800	-24.88	20240111	18360	5.56	20240411	53000	-63.43	20230609	18360	5.56	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
104	20240412	101128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19770	1370	2	7.45	20351638420	1024560	865.65	19000	20200	19000	23900	12880	18400	19863.78	1.40	-23987	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3238	26.40	3.34	12	6.26	749.00	5925.00	53000	20230609	-62.70	18360	20240411	7.68	25800	-23.37	20240111	18360	7.68	20240411	53000	-62.70	20230609	18360	7.68	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
105	20240412	091129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19830	1430	2	7.77	10317473650	519414	438.85	19000	20200	19000	23900	12880	18400	19863.68	1.40	-10101	19026	18712	18536	18222	18046	18625	18135	16	5500	100	13240	10	1	16378260	3248	26.48	3.35	12	3.17	749.00	5925.00	53000	20230609	-62.58	18360	20240411	8.01	25800	-23.14	20240111	18360	8.01	20240411	53000	-62.58	20230609	18360	8.01	20240411	4.10	N	439090	100	16 억	228997	N	N	0	N	N
106	20240411	161124	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18400	-420	5	-2.23	2165386120	117045	115.97	18650	18850	18360	24450	13180	18820	18500.85	1.42	326	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3014	24.57	3.11	12	0.71	749.00	5925.00	53000	20230609	-65.28	18360	20240411	0.22	25800	-28.68	20240111	18360	0.22	20240411	53000	-65.28	20230609	18360	0.22	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
107	20240411	151127	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18420	-400	5	-2.13	2004413410	108291	107.30	18650	18850	18390	24450	13180	18820	18509.42	1.42	741	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3017	24.59	3.11	12	0.66	749.00	5925.00	53000	20230609	-65.25	18390	20240411	0.16	25800	-28.60	20240111	18390	0.16	20240411	53000	-65.25	20230609	18390	0.16	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
108	20240411	141125	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18480	-340	5	-1.81	1747520760	94368	93.50	18650	18850	18390	24450	13180	18820	18518.04	1.42	741	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3027	24.67	3.12	12	0.58	749.00	5925.00	53000	20230609	-65.13	18390	20240411	0.49	25800	-28.37	20240111	18390	0.49	20240411	53000	-65.13	20230609	18390	0.49	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
109	20240411	131110	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18440	-380	5	-2.02	1555077950	83928	83.16	18650	18850	18390	24450	13180	18820	18528.60	1.42	467	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3020	24.62	3.11	12	0.51	749.00	5925.00	53000	20230609	-65.21	18390	20240411	0.27	25800	-28.53	20240111	18390	0.27	20240411	53000	-65.21	20230609	18390	0.27	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
110	20240411	121126	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18490	-330	5	-1.75	1268184130	68366	67.74	18650	18850	18390	24450	13180	18820	18549.79	1.42	516	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3028	24.69	3.12	12	0.42	749.00	5925.00	53000	20230609	-65.11	18390	20240411	0.54	25800	-28.33	20240111	18390	0.54	20240411	53000	-65.11	20230609	18390	0.54	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
111	20240411	111116	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18500	-320	5	-1.70	1123258460	60528	59.97	18650	18850	18390	24450	13180	18820	18557.52	1.42	664	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3030	24.70	3.12	12	0.37	749.00	5925.00	53000	20230609	-65.09	18390	20240411	0.60	25800	-28.29	20240111	18390	0.60	20240411	53000	-65.09	20230609	18390	0.60	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
112	20240411	101121	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18500	-320	5	-1.70	915839840	49303	48.85	18650	18850	18390	24450	13180	18820	18575.58	1.42	-771	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3030	24.70	3.12	12	0.30	749.00	5925.00	53000	20230609	-65.09	18390	20240411	0.60	25800	-28.29	20240111	18390	0.60	20240411	53000	-65.09	20230609	18390	0.60	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
113	20240411	091121	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18840	20	2	0.11	161742090	8612	8.53	18650	18850	18650	24450	13180	18820	18780.86	1.42	183	19100	18960	18880	18740	18660	18920	18700	16	5630	100	13550	10	1	16378260	3086	25.15	3.18	12	0.05	749.00	5925.00	53000	20230609	-64.45	18650	20240411	1.02	25800	-26.98	20240111	18650	1.02	20240411	53000	-64.45	20230609	18650	1.02	20240411	4.13	N	439090	100	16 억	232271	N	N	2	N	N
114	20240409	161104	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18820	0	3	0.00	1838916210	97542	59.71	18860	19020	18800	24450	13180	18820	18852.58	1.44	76	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3082	25.13	3.18	12	0.60	749.00	5925.00	53000	20230609	-64.49	18800	20240409	0.11	25800	-27.05	20240111	18800	0.11	20240409	53000	-64.49	20230609	18800	0.11	20240409	4.21	N	439090	100	16 억	235094	N	N	2	N	N
115	20240409	151109	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18830	10	2	0.05	1758003750	93242	57.08	18860	19020	18800	24450	13180	18820	18854.20	1.44	198	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3084	25.14	3.18	12	0.57	749.00	5925.00	53000	20230609	-64.47	18800	20240409	0.16	25800	-27.02	20240111	18800	0.16	20240409	53000	-64.47	20230609	18800	0.16	20240409	4.21	N	439090	100	16 억	235094	N	N	0	N	N
116	20240409	141113	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18820	0	3	0.00	1515146220	80344	49.18	18860	19020	18800	24450	13180	18820	18858.24	1.44	198	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3082	25.13	3.18	12	0.49	749.00	5925.00	53000	20230609	-64.49	18800	20240409	0.11	25800	-27.05	20240111	18800	0.11	20240409	53000	-64.49	20230609	18800	0.11	20240409	4.21	N	439090	100	16 억	235094	N	N	0	N	N
117	20240409	131105	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18810	-10	5	-0.05	1351142190	71626	43.85	18860	19020	18800	24450	13180	18820	18863.85	1.44	199	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3081	25.11	3.17	12	0.44	749.00	5925.00	53000	20230609	-64.51	18800	20240409	0.05	25800	-27.09	20240111	18800	0.05	20240409	53000	-64.51	20230609	18800	0.05	20240409	4.21	N	439090	100	16 억	235094	N	N	0	N	N
118	20240409	121111	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18820	0	3	0.00	1183376490	62713	38.39	18860	19020	18800	24450	13180	18820	18869.72	1.44	199	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3082	25.13	3.18	12	0.38	749.00	5925.00	53000	20230609	-64.49	18800	20240409	0.11	25800	-27.05	20240111	18800	0.11	20240409	53000	-64.49	20230609	18800	0.11	20240409	4.21	N	439090	100	16 억	235094	N	N	0	N	N
119	20240409	111108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18820	0	3	0.00	964632190	51085	31.27	18860	19020	18810	24450	13180	18820	18882.89	1.44	370	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3082	25.13	3.18	12	0.31	749.00	5925.00	53000	20230609	-64.49	18800	20240408	0.11	25800	-27.05	20240111	18800	0.11	20240408	53000	-64.49	20230609	18800	0.11	20240408	4.21	N	439090	100	16 억	235094	N	N	0	N	N
120	20240409	101101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18840	20	2	0.11	688859800	36442	22.31	18860	19020	18810	24450	13180	18820	18902.91	1.44	706	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3086	25.15	3.18	12	0.22	749.00	5925.00	53000	20230609	-64.45	18800	20240408	0.21	25800	-26.98	20240111	18800	0.21	20240408	53000	-64.45	20230609	18800	0.21	20240408	4.21	N	439090	100	16 억	235094	N	N	0	N	N
121	20240409	091123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18860	40	2	0.21	337552650	17807	10.90	18860	19020	18810	24450	13180	18820	18956.18	1.44	47	19326	19072	18936	18682	18546	19005	18615	16	5630	100	13550	10	1	16378260	3089	25.18	3.18	12	0.11	749.00	5925.00	53000	20230609	-64.42	18800	20240408	0.32	25800	-26.90	20240111	18800	0.32	20240408	53000	-64.42	20230609	18800	0.32	20240408	4.21	N	439090	100	16 억	235094	N	N	0	N	N
122	20240408	161101	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18820	-70	5	-0.37	3035555610	160473	98.26	19000	19190	18800	24550	13230	18890	18916.56	1.46	1430	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3082	25.13	3.18	12	0.98	749.00	5925.00	53000	20230609	-64.49	18800	20240408	0.11	25800	-27.05	20240111	18800	0.11	20240408	53000	-64.49	20230609	18800	0.11	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
123	20240408	151109	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18810	-80	5	-0.42	2897670430	153144	93.77	19000	19190	18800	24550	13230	18890	18921.21	1.46	1637	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3081	25.11	3.17	12	0.94	749.00	5925.00	53000	20230609	-64.51	18800	20240408	0.05	25800	-27.09	20240111	18800	0.05	20240408	53000	-64.51	20230609	18800	0.05	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
124	20240408	141108	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18860	-30	5	-0.16	2525728350	133389	81.67	19000	19190	18800	24550	13230	18890	18935.06	1.46	1654	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3089	25.18	3.18	12	0.81	749.00	5925.00	53000	20230609	-64.42	18800	20240408	0.32	25800	-26.90	20240111	18800	0.32	20240408	53000	-64.42	20230609	18800	0.32	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
125	20240408	131103	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18900	10	2	0.05	2370782980	125180	76.65	19000	19190	18800	24550	13230	18890	18938.99	1.46	1653	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3095	25.23	3.19	12	0.76	749.00	5925.00	53000	20230609	-64.34	18800	20240408	0.53	25800	-26.74	20240111	18800	0.53	20240408	53000	-64.34	20230609	18800	0.53	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
126	20240408	121111	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18850	-40	5	-0.21	2126067290	112210	68.71	19000	19190	18800	24550	13230	18890	18947.22	1.46	1821	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3087	25.17	3.18	12	0.69	749.00	5925.00	53000	20230609	-64.43	18800	20240408	0.27	25800	-26.94	20240111	18800	0.27	20240408	53000	-64.43	20230609	18800	0.27	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
127	20240408	111111	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18840	-50	5	-0.26	1920304930	101294	62.02	19000	19190	18800	24550	13230	18890	18957.74	1.46	2580	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3086	25.15	3.18	12	0.62	749.00	5925.00	53000	20230609	-64.45	18800	20240408	0.21	25800	-26.98	20240111	18800	0.21	20240408	53000	-64.45	20230609	18800	0.21	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
128	20240408	101057	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18940	50	2	0.26	1586693170	83624	51.20	19000	19190	18800	24550	13230	18890	18974.14	1.46	8379	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3102	25.29	3.20	12	0.51	749.00	5925.00	53000	20230609	-64.26	18800	20240408	0.74	25800	-26.59	20240111	18800	0.74	20240408	53000	-64.26	20230609	18800	0.74	20240408	4.14	N	439090	100	16 억	238464	N	N	0	N	N
129	20240408	091110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18990	100	2	0.53	433517400	22783	13.95	19000	19190	18960	24550	13230	18890	19028.11	1.46	865	19303	19096	18953	18746	18603	19200	18850	16	5660	100	13600	10	1	16378260	3110	25.35	3.21	12	0.14	749.00	5925.00	53000	20230609	-64.17	18810	20240405	0.96	25800	-26.40	20240111	18810	0.96	20240405	53000	-64.17	20230609	18810	0.96	20240405	4.14	N	439090	100	16 억	238464	N	N	0	N	N
130	20240405	161103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18890	-140	5	-0.74	3033424270	160312	28.61	18810	19160	18810	24700	13330	19030	18921.84	1.49	-924	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3094	25.22	3.19	12	0.98	749.00	5925.00	53000	20230609	-64.36	18810	20240405	0.43	25800	-26.78	20240111	18810	0.43	20240405	53000	-64.36	20230609	18810	0.43	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
131	20240405	151101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18840	-190	5	-1.00	2925343120	154585	27.59	18810	19160	18810	24700	13330	19030	18923.58	1.49	-792	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3086	25.15	3.18	12	0.94	749.00	5925.00	53000	20230609	-64.45	18810	20240405	0.16	25800	-26.98	20240111	18810	0.16	20240405	53000	-64.45	20230609	18810	0.16	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
132	20240405	141057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18880	-150	5	-0.79	2442959610	128992	23.02	18810	19160	18810	24700	13330	19030	18938.57	1.49	-333	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3092	25.21	3.19	12	0.79	749.00	5925.00	53000	20230609	-64.38	18810	20240405	0.37	25800	-26.82	20240111	18810	0.37	20240405	53000	-64.38	20230609	18810	0.37	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
133	20240405	131054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18970	-60	5	-0.32	2206389360	116477	20.79	18810	19160	18810	24700	13330	19030	18942.41	1.49	1568	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3107	25.33	3.20	12	0.71	749.00	5925.00	53000	20230609	-64.21	18810	20240405	0.85	25800	-26.47	20240111	18810	0.85	20240405	53000	-64.21	20230609	18810	0.85	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
134	20240405	121057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18940	-90	5	-0.47	2003045930	105767	18.88	18810	19160	18810	24700	13330	19030	18937.95	1.49	5100	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3102	25.29	3.20	12	0.65	749.00	5925.00	53000	20230609	-64.26	18810	20240405	0.69	25800	-26.59	20240111	18810	0.69	20240405	53000	-64.26	20230609	18810	0.69	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
135	20240405	111108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18870	-160	5	-0.84	1803244590	95182	16.99	18810	19160	18810	24700	13330	19030	18944.88	1.49	5013	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3091	25.19	3.18	12	0.58	749.00	5925.00	53000	20230609	-64.40	18810	20240405	0.32	25800	-26.86	20240111	18810	0.32	20240405	53000	-64.40	20230609	18810	0.32	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
136	20240405	100928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18940	-90	5	-0.47	1280599650	67494	12.05	18810	19160	18810	24700	13330	19030	18973.21	1.49	4235	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3102	25.29	3.20	12	0.41	749.00	5925.00	53000	20230609	-64.26	18810	20240405	0.69	25800	-26.59	20240111	18810	0.69	20240405	53000	-64.26	20230609	18810	0.69	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
137	20240405	091046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18990	-40	5	-0.21	482461150	25478	4.55	18810	19080	18810	24700	13330	19030	18934.93	1.49	2937	20643	19836	19343	18536	18043	19590	18290	16	5670	100	13700	10	1	16378260	3110	25.35	3.21	12	0.16	749.00	5925.00	53000	20230609	-64.17	18810	20240405	0.96	25800	-26.40	20240111	18810	0.96	20240405	53000	-64.17	20230609	18810	0.96	20240405	4.18	N	439090	100	16 억	244188	N	N	1	N	N
138	20240404	161041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19030	-880	5	-4.42	10712367930	556823	309.19	20100	20150	18850	25850	13940	19910	19236.01	2.07	-52106	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3117	25.41	3.21	12	3.40	749.00	5925.00	53000	20230609	-64.09	18850	20240404	0.95	25800	-26.24	20240111	18850	0.95	20240404	53000	-64.09	20230609	18850	0.95	20240404	4.04	N	439090	100	16 억	339138	N	N	1	N	N
139	20240404	151040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19120	-790	5	-3.97	10367098410	538714	299.13	20100	20150	18850	25850	13940	19910	19241.62	2.07	-52754	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3132	25.53	3.23	12	3.29	749.00	5925.00	53000	20230609	-63.92	18850	20240404	1.43	25800	-25.89	20240111	18850	1.43	20240404	53000	-63.92	20230609	18850	1.43	20240404	4.04	N	439090	100	16 억	339138	N	N	2	N	N
140	20240404	141050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19030	-880	5	-4.42	9860481070	512167	284.39	20100	20150	18850	25850	13940	19910	19249.83	2.07	-52076	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3117	25.41	3.21	12	3.13	749.00	5925.00	53000	20230609	-64.09	18850	20240404	0.95	25800	-26.24	20240111	18850	0.95	20240404	53000	-64.09	20230609	18850	0.95	20240404	4.04	N	439090	100	16 억	339138	N	N	2	N	N
141	20240404	131036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18890	-1020	5	-5.12	7754690230	402021	223.23	20100	20150	18850	25850	13940	19910	19286.09	2.07	-51600	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3094	25.22	3.19	12	2.45	749.00	5925.00	53000	20230609	-64.36	18850	20240404	0.21	25800	-26.78	20240111	18850	0.21	20240404	53000	-64.36	20230609	18850	0.21	20240404	4.04	N	439090	100	16 억	339138	N	N	2	N	N
142	20240404	121041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19090	-820	5	-4.12	5419998410	278838	154.83	20100	20150	19000	25850	13940	19910	19434.31	2.07	-37931	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3127	25.49	3.22	12	1.70	749.00	5925.00	53000	20230609	-63.98	19000	20240404	0.47	25800	-26.01	20240111	19000	0.47	20240404	53000	-63.98	20230609	19000	0.47	20240404	4.04	N	439090	100	16 억	339138	N	N	2	N	N
143	20240404	111044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19180	-730	5	-3.67	4440757350	227607	126.38	20100	20150	19000	25850	13940	19910	19507.01	2.07	-24495	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3141	25.61	3.24	12	1.39	749.00	5925.00	53000	20230609	-63.81	19000	20240404	0.95	25800	-25.66	20240111	19000	0.95	20240404	53000	-63.81	20230609	19000	0.95	20240404	4.04	N	439090	100	16 억	339138	N	N	2	N	N
144	20240404	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	19780	-130	5	-0.65	1549011400	77614	43.10	20100	20150	19740	25850	13940	19910	19959.18	2.07	-17916	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3240	26.41	3.34	12	0.47	749.00	5925.00	53000	20230609	-62.68	19600	20240307	0.92	25800	-23.33	20240111	19600	0.92	20240307	53000	-62.68	20230609	19600	0.92	20240307	4.04	N	439090	100	16 억	339138	N	N	2	N	N
145	20240404	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	50	2	0.25	412918110	20633	11.46	20100	20150	19950	25850	13940	19910	20023.81	2.07	-5841	20450	20180	20030	19760	19610	20105	19685	16	5940	100	14330	10	1	16378260	3269	26.65	3.37	12	0.13	749.00	5925.00	53000	20230609	-62.34	19600	20240307	1.84	25800	-22.64	20240111	19600	1.84	20240307	53000	-62.34	20230609	19600	1.84	20240307	4.04	N	439090	100	16 억	339138	N	N	2	N	N
146	20240403	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-340	5	-1.68	3512070340	176004	49.72	20300	20300	19880	26300	14200	20250	19954.57	2.33	-37287	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3261	26.58	3.36	12	1.07	749.00	5925.00	53000	20230609	-62.43	19600	20240307	1.58	25800	-22.83	20240111	19600	1.58	20240307	53000	-62.43	20230609	19600	1.58	20240307	3.91	N	439090	100	16 억	381725	N	N	2	N	N
147	20240403	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-320	5	-1.58	3310418160	165876	46.86	20300	20300	19880	26300	14200	20250	19957.16	2.33	-34441	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3264	26.61	3.36	12	1.01	749.00	5925.00	53000	20230609	-62.40	19600	20240307	1.68	25800	-22.75	20240111	19600	1.68	20240307	53000	-62.40	20230609	19600	1.68	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
148	20240403	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-320	5	-1.58	2916621830	146110	41.28	20300	20300	19880	26300	14200	20250	19961.79	2.33	-32475	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3264	26.61	3.36	12	0.89	749.00	5925.00	53000	20230609	-62.40	19600	20240307	1.68	25800	-22.75	20240111	19600	1.68	20240307	53000	-62.40	20230609	19600	1.68	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
149	20240403	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-370	5	-1.83	2619259340	131195	37.06	20300	20300	19880	26300	14200	20250	19964.60	2.33	-32296	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3256	26.54	3.36	12	0.80	749.00	5925.00	53000	20230609	-62.49	19600	20240307	1.43	25800	-22.95	20240111	19600	1.43	20240307	53000	-62.49	20230609	19600	1.43	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
150	20240403	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-310	5	-1.53	2092333700	104727	29.58	20300	20300	19880	26300	14200	20250	19978.89	2.33	-26989	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3266	26.62	3.37	12	0.64	749.00	5925.00	53000	20230609	-62.38	19600	20240307	1.73	25800	-22.71	20240111	19600	1.73	20240307	53000	-62.38	20230609	19600	1.73	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
151	20240403	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-300	5	-1.48	1714443940	85764	24.23	20300	20300	19880	26300	14200	20250	19990.21	2.33	-23591	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3267	26.64	3.37	12	0.52	749.00	5925.00	53000	20230609	-62.36	19600	20240307	1.79	25800	-22.67	20240111	19600	1.79	20240307	53000	-62.36	20230609	19600	1.79	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
152	20240403	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-300	5	-1.48	1511392200	75581	21.35	20300	20300	19880	26300	14200	20250	19996.94	2.33	-22012	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	10	1	16378260	3267	26.64	3.37	12	0.46	749.00	5925.00	53000	20230609	-62.36	19600	20240307	1.79	25800	-22.67	20240111	19600	1.79	20240307	53000	-62.36	20230609	19600	1.79	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
153	20240403	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-250	5	-1.23	441167410	21981	6.21	20300	20300	19980	26300	14200	20250	20070.27	2.33	-5307	20923	20586	20263	19926	19603	20425	19765	16	6050	100	14580	50	1	16378260	3276	26.70	3.38	12	0.13	749.00	5925.00	53000	20230609	-62.26	19600	20240307	2.04	25800	-22.48	20240111	19600	2.04	20240307	53000	-62.26	20230609	19600	2.04	20240307	3.91	N	439090	100	16 억	381725	N	N	13	N	N
154	20240402	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	7122933390	350730	36.39	20600	20600	19940	26150	14150	20150	20309.17	2.63	-39032	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3317	27.04	3.42	12	2.14	749.00	5925.00	53000	20230609	-61.79	19600	20240307	3.32	25800	-21.51	20240111	19600	3.32	20240307	53000	-61.79	20230609	19600	3.32	20240307	3.90	N	439090	100	16 억	431431	N	N	13	N	N
155	20240402	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	6924727240	340922	35.38	20600	20600	19940	26150	14150	20150	20311.99	2.63	-39354	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3308	26.97	3.41	12	2.08	749.00	5925.00	53000	20230609	-61.89	19600	20240307	3.06	25800	-21.71	20240111	19600	3.06	20240307	53000	-61.89	20230609	19600	3.06	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
156	20240402	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	6514177140	320617	33.27	20600	20600	19940	26150	14150	20150	20317.87	2.63	-36787	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3317	27.04	3.42	12	1.96	749.00	5925.00	53000	20230609	-61.79	19600	20240307	3.32	25800	-21.51	20240111	19600	3.32	20240307	53000	-61.79	20230609	19600	3.32	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
157	20240402	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	5925530490	291542	30.25	20600	20600	19940	26150	14150	20150	20325.07	2.63	-36412	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3292	26.84	3.39	12	1.78	749.00	5925.00	53000	20230609	-62.08	19600	20240307	2.55	25800	-22.09	20240111	19600	2.55	20240307	53000	-62.08	20230609	19600	2.55	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
158	20240402	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	5701960440	280455	29.10	20600	20600	19940	26150	14150	20150	20331.41	2.63	-36077	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3308	26.97	3.41	12	1.71	749.00	5925.00	53000	20230609	-61.89	19600	20240307	3.06	25800	-21.71	20240111	19600	3.06	20240307	53000	-61.89	20230609	19600	3.06	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
159	20240402	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	5483613290	269661	27.98	20600	20600	19940	26150	14150	20150	20335.53	2.63	-35989	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3317	27.04	3.42	12	1.65	749.00	5925.00	53000	20230609	-61.79	19600	20240307	3.32	25800	-21.51	20240111	19600	3.32	20240307	53000	-61.79	20230609	19600	3.32	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
160	20240402	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	3750945250	183582	19.05	20600	20600	20250	26150	14150	20150	20432.71	2.63	-21089	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3317	27.04	3.42	12	1.12	749.00	5925.00	53000	20230609	-61.79	19600	20240307	3.32	25800	-21.51	20240111	19600	3.32	20240307	53000	-61.79	20230609	19600	3.32	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
161	20240402	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	250	2	1.24	1635819250	79815	8.28	20600	20600	20350	26150	14150	20150	20497.18	2.63	-11691	21610	20880	20370	19640	19130	21245	20005	16	6000	100	14500	50	1	16378260	3341	27.24	3.44	12	0.49	749.00	5925.00	53000	20230609	-61.51	19600	20240307	4.08	25800	-20.93	20240111	19600	4.08	20240307	53000	-61.51	20230609	19600	4.08	20240307	3.90	N	439090	100	16 억	431431	N	N	7	N	N
162	20240401	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	310	2	1.56	19681080200	959583	851.31	19860	21100	19860	25750	13890	19840	20510.76	2.99	120373	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3300	26.90	3.40	12	5.86	749.00	5925.00	53000	20230609	-61.98	19600	20240307	2.81	25800	-21.90	20240111	19600	2.81	20240307	53000	-61.98	20230609	19600	2.81	20240307	3.88	N	439090	100	16 억	490062	N	N	7	N	N
163	20240401	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	360	2	1.81	19295556500	940487	834.37	19860	21100	19860	25750	13890	19840	20516.56	2.99	118121	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3308	26.97	3.41	12	5.74	749.00	5925.00	53000	20230609	-61.89	19600	20240307	3.06	25800	-21.71	20240111	19600	3.06	20240307	53000	-61.89	20230609	19600	3.06	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
164	20240401	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	360	2	1.81	18093744450	880847	781.46	19860	21100	19860	25750	13890	19840	20541.31	2.99	108682	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3308	26.97	3.41	12	5.38	749.00	5925.00	53000	20230609	-61.89	19600	20240307	3.06	25800	-21.71	20240111	19600	3.06	20240307	53000	-61.89	20230609	19600	3.06	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
165	20240401	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	510	2	2.57	16126440500	783653	695.23	19860	21100	19860	25750	13890	19840	20578.56	2.99	91077	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3333	27.17	3.43	12	4.78	749.00	5925.00	53000	20230609	-61.60	19600	20240307	3.83	25800	-21.12	20240111	19600	3.83	20240307	53000	-61.60	20230609	19600	3.83	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
166	20240401	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	710	2	3.58	14849478050	721289	639.91	19860	21100	19860	25750	13890	19840	20587.43	2.99	79582	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3366	27.44	3.47	12	4.40	749.00	5925.00	53000	20230609	-61.23	19600	20240307	4.85	25800	-20.35	20240111	19600	4.85	20240307	53000	-61.23	20230609	19600	4.85	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
167	20240401	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	560	2	2.82	13054770700	633656	562.16	19860	21100	19860	25750	13890	19840	20602.31	2.99	56863	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3341	27.24	3.44	12	3.87	749.00	5925.00	53000	20230609	-61.51	19600	20240307	4.08	25800	-20.93	20240111	19600	4.08	20240307	53000	-61.51	20230609	19600	4.08	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
168	20240401	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	610	2	3.07	3062506400	150792	133.78	19860	20700	19860	25750	13890	19840	20309.50	2.99	57070	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	50	1	16378260	3349	27.30	3.45	12	0.92	749.00	5925.00	53000	20230609	-61.42	19600	20240307	4.34	25800	-20.74	20240111	19600	4.34	20240307	53000	-61.42	20230609	19600	4.34	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N
169	20240401	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	19890	50	2	0.25	184758340	9295	8.25	19860	19940	19860	25750	13890	19840	19877.21	2.99	1838	20273	20056	19933	19716	19593	19995	19655	16	5910	100	14280	10	1	16378260	3258	26.56	3.36	12	0.06	749.00	5925.00	53000	20230609	-62.47	19600	20240307	1.48	25800	-22.91	20240111	19600	1.48	20240307	53000	-62.47	20230609	19600	1.48	20240307	3.88	N	439090	100	16 억	490062	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History