KissMeData/251370/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	161055	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12880	0	3	0.00	880176970	68179	48.14	12910	13100	12700	16740	9020	12880	12909.82	0.93	8350	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2101	-72.77	1.71	12	0.42	-177.00	7531.00	14500	20230717	-11.17	9590	20240117	34.31	14400	-10.56	20240424	9590	34.31	20240117	14500	-11.17	20230717	9590	34.31	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
3	20240430	151106	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12960	80	2	0.62	841942810	65217	46.05	12910	13100	12700	16740	9020	12880	12909.87	0.93	8286	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2114	-73.22	1.72	12	0.40	-177.00	7531.00	14500	20230717	-10.62	9590	20240117	35.14	14400	-10.00	20240424	9590	35.14	20240117	14500	-10.62	20230717	9590	35.14	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
4	20240430	141109	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12920	40	2	0.31	718990280	55700	39.33	12910	13100	12700	16740	9020	12880	12908.26	0.93	6126	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2108	-72.99	1.72	12	0.34	-177.00	7531.00	14500	20230717	-10.90	9590	20240117	34.72	14400	-10.28	20240424	9590	34.72	20240117	14500	-10.90	20230717	9590	34.72	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
5	20240430	131108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12940	60	2	0.47	636844020	49363	34.85	12910	13100	12700	16740	9020	12880	12901.24	0.93	6674	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2111	-73.11	1.72	12	0.30	-177.00	7531.00	14500	20230717	-10.76	9590	20240117	34.93	14400	-10.14	20240424	9590	34.93	20240117	14500	-10.76	20230717	9590	34.93	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
6	20240430	121105	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12910	30	2	0.23	593889900	46048	32.51	12910	13100	12700	16740	9020	12880	12897.19	0.93	5520	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2106	-72.94	1.71	12	0.28	-177.00	7531.00	14500	20230717	-10.97	9590	20240117	34.62	14400	-10.35	20240424	9590	34.62	20240117	14500	-10.97	20230717	9590	34.62	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
7	20240430	111100	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12940	60	2	0.47	556534200	43161	30.48	12910	13100	12700	16740	9020	12880	12894.38	0.93	5569	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2111	-73.11	1.72	12	0.26	-177.00	7531.00	14500	20230717	-10.76	9590	20240117	34.93	14400	-10.14	20240424	9590	34.93	20240117	14500	-10.76	20230717	9590	34.93	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
8	20240430	101102	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13020	140	2	1.09	433488780	33688	23.79	12910	13100	12700	16740	9020	12880	12867.75	0.93	8751	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2124	-73.56	1.73	12	0.21	-177.00	7531.00	14500	20230717	-10.21	9590	20240117	35.77	14400	-9.58	20240424	9590	35.77	20240117	14500	-10.21	20230717	9590	35.77	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
9	20240430	091112	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12750	-130	5	-1.01	61995120	4854	3.43	12910	12910	12700	16740	9020	12880	12771.97	0.93	296	13400	13140	12810	12550	12220	13270	12680	82	3860	500	9270	10	1	16314464	2080	-72.03	1.69	12	0.03	-177.00	7531.00	14500	20230717	-12.07	9590	20240117	32.95	14400	-11.46	20240424	9590	32.95	20240117	14500	-12.07	20230717	9590	32.95	20240117	3.09	N	251370	500	81 억	152109	N	N	0	N	N
10	20240429	161050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12880	420	2	3.37	1821836610	141279	202.08	12570	13070	12480	16190	8730	12460	12895.35	0.85	13695	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2101	-72.77	1.71	12	0.87	-177.00	7531.00	14500	20230717	-11.17	9590	20240117	34.31	14400	-10.56	20240424	9590	34.31	20240117	14500	-11.17	20230717	9590	34.31	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
11	20240429	151101	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12840	380	2	3.05	1726385730	133853	191.46	12570	13070	12480	16190	8730	12460	12897.62	0.85	17738	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2095	-72.54	1.70	12	0.82	-177.00	7531.00	14500	20230717	-11.45	9590	20240117	33.89	14400	-10.83	20240424	9590	33.89	20240117	14500	-11.45	20230717	9590	33.89	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
12	20240429	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12890	430	2	3.45	1646119680	127620	182.54	12570	13070	12480	16190	8730	12460	12898.60	0.85	20340	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2103	-72.82	1.71	12	0.78	-177.00	7531.00	14500	20230717	-11.10	9590	20240117	34.41	14400	-10.49	20240424	9590	34.41	20240117	14500	-11.10	20230717	9590	34.41	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
13	20240429	131100	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12880	420	2	3.37	1527620850	118426	169.39	12570	13070	12480	16190	8730	12460	12899.37	0.85	22334	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2101	-72.77	1.71	12	0.73	-177.00	7531.00	14500	20230717	-11.17	9590	20240117	34.31	14400	-10.56	20240424	9590	34.31	20240117	14500	-11.17	20230717	9590	34.31	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
14	20240429	121100	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12870	410	2	3.29	1468715720	113854	162.85	12570	13070	12480	16190	8730	12460	12899.99	0.85	22774	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2100	-72.71	1.71	12	0.70	-177.00	7531.00	14500	20230717	-11.24	9590	20240117	34.20	14400	-10.62	20240424	9590	34.20	20240117	14500	-11.24	20230717	9590	34.20	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
15	20240429	111035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13030	570	2	4.57	1306518760	101307	144.91	12570	13070	12480	16190	8730	12460	12896.63	0.85	27070	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2126	-73.62	1.73	12	0.62	-177.00	7531.00	14500	20230717	-10.14	9590	20240117	35.87	14400	-9.51	20240424	9590	35.87	20240117	14500	-10.14	20230717	9590	35.87	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
16	20240429	101059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12820	360	2	2.89	379059530	29808	42.64	12570	12940	12480	16190	8730	12460	12716.70	0.85	10108	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2092	-72.43	1.70	12	0.18	-177.00	7531.00	14500	20230717	-11.59	9590	20240117	33.68	14400	-10.97	20240424	9590	33.68	20240117	14500	-11.59	20230717	9590	33.68	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
17	20240429	091059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12710	250	2	2.01	129571050	10187	14.57	12570	12940	12480	16190	8730	12460	12719.25	0.85	4447	12813	12636	12483	12306	12153	12560	12230	82	3730	500	8970	10	1	16314464	2074	-71.81	1.69	12	0.06	-177.00	7531.00	14500	20230717	-12.34	9590	20240117	32.53	14400	-11.74	20240424	9590	32.53	20240117	14500	-12.34	20230717	9590	32.53	20240117	2.98	N	251370	500	81 억	138419	N	N	0	N	N
18	20240426	161055	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12460	-50	5	-0.40	849894180	68275	27.75	12660	12660	12330	16260	8760	12510	12447.62	0.83	4166	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2033	-70.40	1.65	12	0.42	-177.00	7531.00	14500	20230717	-14.07	9590	20240117	29.93	14400	-13.47	20240424	9590	29.93	20240117	14500	-14.07	20230717	9590	29.93	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
19	20240426	151056	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12510	0	3	0.00	729493170	58624	23.83	12660	12660	12330	16260	8760	12510	12443.59	0.83	4250	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2041	-70.68	1.66	12	0.36	-177.00	7531.00	14500	20230717	-13.72	9590	20240117	30.45	14400	-13.12	20240424	9590	30.45	20240117	14500	-13.72	20230717	9590	30.45	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
20	20240426	141054	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12380	-130	5	-1.04	605160310	48660	19.78	12660	12660	12330	16260	8760	12510	12436.50	0.83	3850	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2020	-69.94	1.64	12	0.30	-177.00	7531.00	14500	20230717	-14.62	9590	20240117	29.09	14400	-14.03	20240424	9590	29.09	20240117	14500	-14.62	20230717	9590	29.09	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
21	20240426	131055	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12380	-130	5	-1.04	485640720	38997	15.85	12660	12660	12350	16260	8760	12510	12453.28	0.83	3837	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2020	-69.94	1.64	12	0.24	-177.00	7531.00	14500	20230717	-14.62	9590	20240117	29.09	14400	-14.03	20240424	9590	29.09	20240117	14500	-14.62	20230717	9590	29.09	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
22	20240426	121052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12370	-140	5	-1.12	427121060	34295	13.94	12660	12660	12350	16260	8760	12510	12454.32	0.83	3115	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2018	-69.89	1.64	12	0.21	-177.00	7531.00	14500	20230717	-14.69	9590	20240117	28.99	14400	-14.10	20240424	9590	28.99	20240117	14500	-14.69	20230717	9590	28.99	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
23	20240426	111052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12440	-70	5	-0.56	330004020	26467	10.76	12660	12660	12350	16260	8760	12510	12468.51	0.83	2485	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2030	-70.28	1.65	12	0.16	-177.00	7531.00	14500	20230717	-14.21	9590	20240117	29.72	14400	-13.61	20240424	9590	29.72	20240117	14500	-14.21	20230717	9590	29.72	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
24	20240426	101052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12460	-50	5	-0.40	243435210	19507	7.93	12660	12660	12350	16260	8760	12510	12479.38	0.83	2312	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2033	-70.40	1.65	12	0.12	-177.00	7531.00	14500	20230717	-14.07	9590	20240117	29.93	14400	-13.47	20240424	9590	29.93	20240117	14500	-14.07	20230717	9590	29.93	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
25	20240426	091057	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12560	50	2	0.40	65280030	5209	2.12	12660	12660	12450	16260	8760	12510	12532.16	0.83	103	13683	13096	12803	12216	11923	12950	12070	82	3750	500	9000	10	1	16314464	2049	-70.96	1.67	12	0.03	-177.00	7531.00	14500	20230717	-13.38	9590	20240117	30.97	14400	-12.78	20240424	9590	30.97	20240117	14500	-13.38	20230717	9590	30.97	20240117	2.95	N	251370	500	81 억	134626	N	N	0	N	N
26	20240425	161048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12510	-1350	5	-9.74	3131486760	242349	48.75	13280	13390	12510	18010	9710	13860	12922.08	1.08	-39607	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2041	-70.68	1.66	12	1.49	-177.00	7531.00	14500	20230717	-13.72	9590	20240117	30.45	14400	-13.12	20240424	9590	30.45	20240117	14500	-13.72	20230717	9590	30.45	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
27	20240425	151053	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12720	-1140	5	-8.23	2973194430	229756	46.21	13280	13390	12540	18010	9710	13860	12940.66	1.08	-38407	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2075	-71.86	1.69	12	1.41	-177.00	7531.00	14500	20230717	-12.28	9590	20240117	32.64	14400	-11.67	20240424	9590	32.64	20240117	14500	-12.28	20230717	9590	32.64	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
28	20240425	141049	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12620	-1240	5	-8.95	2777694980	214277	43.10	13280	13390	12540	18010	9710	13860	12963.10	1.08	-31354	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2059	-71.30	1.68	12	1.31	-177.00	7531.00	14500	20230717	-12.97	9590	20240117	31.60	14400	-12.36	20240424	9590	31.60	20240117	14500	-12.97	20230717	9590	31.60	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
29	20240425	131050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12620	-1240	5	-8.95	2628272870	202451	40.72	13280	13390	12540	18010	9710	13860	12982.26	1.08	-27402	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2059	-71.30	1.68	12	1.24	-177.00	7531.00	14500	20230717	-12.97	9590	20240117	31.60	14400	-12.36	20240424	9590	31.60	20240117	14500	-12.97	20230717	9590	31.60	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
30	20240425	121047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12790	-1070	5	-7.72	2295207820	176152	35.43	13280	13390	12690	18010	9710	13860	13029.70	1.08	-20254	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2087	-72.26	1.70	12	1.08	-177.00	7531.00	14500	20230717	-11.79	9590	20240117	33.37	14400	-11.18	20240424	9590	33.37	20240117	14500	-11.79	20230717	9590	33.37	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
31	20240425	111048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12790	-1070	5	-7.72	1958753600	149775	30.13	13280	13390	12740	18010	9710	13860	13077.97	1.08	-16541	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2087	-72.26	1.70	12	0.92	-177.00	7531.00	14500	20230717	-11.79	9590	20240117	33.37	14400	-11.18	20240424	9590	33.37	20240117	14500	-11.79	20230717	9590	33.37	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
32	20240425	101048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13090	-770	5	-5.56	1388119790	105455	21.21	13280	13390	13000	18010	9710	13860	13163.14	1.08	-11864	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2136	-73.95	1.74	12	0.65	-177.00	7531.00	14500	20230717	-9.72	9590	20240117	36.50	14400	-9.10	20240424	9590	36.50	20240117	14500	-9.72	20230717	9590	36.50	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
33	20240425	091052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13290	-570	5	-4.11	872218760	66018	13.28	13280	13390	13000	18010	9710	13860	13211.82	1.08	1822	15293	14576	13683	12966	12073	14935	13325	82	4150	500	9970	10	1	16314464	2168	-75.08	1.76	12	0.40	-177.00	7531.00	14500	20230717	-8.34	9590	20240117	38.58	14400	-7.71	20240424	9590	38.58	20240117	14500	-8.34	20230717	9590	38.58	20240117	2.90	N	251370	500	81 억	176441	N	N	0	N	N
34	20240424	161030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13860	910	2	7.03	6306720510	460029	456.01	13100	14400	12790	16830	9070	12950	13711.07	1.26	-28352	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2261	-78.31	1.84	12	2.82	-177.00	7531.00	14500	20230717	-4.41	9590	20240117	44.53	14400	-3.75	20240424	9590	44.53	20240117	14500	-4.41	20230717	9590	44.53	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
35	20240424	151046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13120	170	2	1.31	2048474530	154777	153.43	13100	13580	12790	16830	9070	12950	13235.01	1.26	-2186	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2140	-74.12	1.74	12	0.95	-177.00	7531.00	14500	20230717	-9.52	9590	20240117	36.81	14000	-6.29	20240405	9590	36.81	20240117	14500	-9.52	20230717	9590	36.81	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
36	20240424	141047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13260	310	2	2.39	1839304180	138869	137.66	13100	13580	12790	16830	9070	12950	13244.89	1.26	1017	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2163	-74.92	1.76	12	0.85	-177.00	7531.00	14500	20230717	-8.55	9590	20240117	38.27	14000	-5.29	20240405	9590	38.27	20240117	14500	-8.55	20230717	9590	38.27	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
37	20240424	131050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13220	270	2	2.08	1753617410	132412	131.26	13100	13580	12790	16830	9070	12950	13243.64	1.26	2054	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2157	-74.69	1.76	12	0.81	-177.00	7531.00	14500	20230717	-8.83	9590	20240117	37.85	14000	-5.57	20240405	9590	37.85	20240117	14500	-8.83	20230717	9590	37.85	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
38	20240424	121044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12960	10	2	0.08	1602722300	120966	119.91	13100	13580	12790	16830	9070	12950	13249.36	1.26	4696	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2114	-73.22	1.72	12	0.74	-177.00	7531.00	14500	20230717	-10.62	9590	20240117	35.14	14000	-7.43	20240405	9590	35.14	20240117	14500	-10.62	20230717	9590	35.14	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
39	20240424	111043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13120	170	2	1.31	1505276390	113478	112.49	13100	13580	12790	16830	9070	12950	13264.92	1.26	7463	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2140	-74.12	1.74	12	0.70	-177.00	7531.00	14500	20230717	-9.52	9590	20240117	36.81	14000	-6.29	20240405	9590	36.81	20240117	14500	-9.52	20230717	9590	36.81	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
40	20240424	101041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13260	310	2	2.39	1381205060	104026	103.12	13100	13580	12790	16830	9070	12950	13277.50	1.26	6104	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2163	-74.92	1.76	12	0.64	-177.00	7531.00	14500	20230717	-8.55	9590	20240117	38.27	14000	-5.29	20240405	9590	38.27	20240117	14500	-8.55	20230717	9590	38.27	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
41	20240424	091045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13290	340	2	2.63	368122450	28035	27.79	13100	13370	12790	16830	9070	12950	13130.82	1.26	-2528	13643	13296	12633	12286	11623	13470	12460	82	3880	500	9320	10	1	16314464	2168	-75.08	1.76	12	0.17	-177.00	7531.00	14500	20230717	-8.34	9590	20240117	38.58	14000	-5.07	20240405	9590	38.58	20240117	14500	-8.34	20230717	9590	38.58	20240117	2.90	N	251370	500	81 억	205958	N	N	1	N	N
42	20240423	161020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12950	1000	2	8.37	1245005240	99370	251.18	12200	12980	11970	15530	8370	11950	12527.11	1.19	7729	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2113	-73.16	1.72	12	0.61	-177.00	7531.00	14500	20230717	-10.69	9590	20240117	35.04	14000	-7.50	20240405	9590	35.04	20240117	14500	-10.69	20230717	9590	35.04	20240117	2.92	N	251370	500	81 억	194163	N	N	1	N	N
43	20240423	151041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12840	890	2	7.45	1158174240	92634	234.15	12200	12980	11970	15530	8370	11950	12502.69	1.19	7681	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2095	-72.54	1.70	12	0.57	-177.00	7531.00	14500	20230717	-11.45	9590	20240117	33.89	14000	-8.29	20240405	9590	33.89	20240117	14500	-11.45	20230717	9590	33.89	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
44	20240423	141039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	450	2	3.77	705893550	57098	144.33	12200	12630	11970	15530	8370	11950	12362.84	1.19	1502	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2023	-70.06	1.65	12	0.35	-177.00	7531.00	14500	20230717	-14.48	9590	20240117	29.30	14000	-11.43	20240405	9590	29.30	20240117	14500	-14.48	20230717	9590	29.30	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
45	20240423	131037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12390	440	2	3.68	625329210	50563	127.81	12200	12630	11970	15530	8370	11950	12367.33	1.19	3296	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2021	-70.00	1.65	12	0.31	-177.00	7531.00	14500	20230717	-14.55	9590	20240117	29.20	14000	-11.50	20240405	9590	29.20	20240117	14500	-14.55	20230717	9590	29.20	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
46	20240423	121037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12320	370	2	3.10	588931420	47621	120.37	12200	12630	11970	15530	8370	11950	12367.05	1.19	3619	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2010	-69.60	1.64	12	0.29	-177.00	7531.00	14500	20230717	-15.03	9590	20240117	28.47	14000	-12.00	20240405	9590	28.47	20240117	14500	-15.03	20230717	9590	28.47	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
47	20240423	111039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12190	240	2	2.01	497055760	40223	101.67	12200	12630	11970	15530	8370	11950	12357.50	1.19	5357	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	1989	-68.87	1.62	12	0.25	-177.00	7531.00	14500	20230717	-15.93	9590	20240117	27.11	14000	-12.93	20240405	9590	27.11	20240117	14500	-15.93	20230717	9590	27.11	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
48	20240423	101036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12410	460	2	3.85	161090410	13172	33.29	12200	12420	11970	15530	8370	11950	12229.76	1.19	2708	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	2025	-70.11	1.65	12	0.08	-177.00	7531.00	14500	20230717	-14.41	9590	20240117	29.41	14000	-11.36	20240405	9590	29.41	20240117	14500	-14.41	20230717	9590	29.41	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
49	20240423	091038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	260	2	2.18	44454880	3660	9.25	12200	12210	11970	15530	8370	11950	12146.14	1.19	260	12463	12206	11933	11676	11403	12070	11540	82	3580	500	8600	10	1	16314464	1992	-68.98	1.62	12	0.02	-177.00	7531.00	14500	20230717	-15.79	9590	20240117	27.32	14000	-12.79	20240405	9590	27.32	20240117	14500	-15.79	20230717	9590	27.32	20240117	2.92	N	251370	500	81 억	194163	N	N	0	N	N
50	20240422	161034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11950	-240	5	-1.97	463305500	39067	45.90	12190	12190	11660	15840	8540	12190	11859.25	1.24	-7376	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1950	-67.51	1.59	12	0.24	-177.00	7531.00	14500	20230717	-17.59	9590	20240117	24.61	14000	-14.64	20240405	9590	24.61	20240117	14500	-17.59	20230717	9590	24.61	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
51	20240422	151032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11980	-210	5	-1.72	433961600	36611	43.01	12190	12190	11660	15840	8540	12190	11853.31	1.24	-6318	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1954	-67.68	1.59	12	0.22	-177.00	7531.00	14500	20230717	-17.38	9590	20240117	24.92	14000	-14.43	20240405	9590	24.92	20240117	14500	-17.38	20230717	9590	24.92	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
52	20240422	141033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11840	-350	5	-2.87	358244940	30250	35.54	12190	12190	11660	15840	8540	12190	11842.81	1.24	-4723	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1932	-66.89	1.57	12	0.19	-177.00	7531.00	14500	20230717	-18.34	9590	20240117	23.46	14000	-15.43	20240405	9590	23.46	20240117	14500	-18.34	20230717	9590	23.46	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
53	20240422	131030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11820	-370	5	-3.04	307027040	25910	30.44	12190	12190	11660	15840	8540	12190	11849.75	1.24	-3771	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1928	-66.78	1.57	12	0.16	-177.00	7531.00	14500	20230717	-18.48	9590	20240117	23.25	14000	-15.57	20240405	9590	23.25	20240117	14500	-18.48	20230717	9590	23.25	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
54	20240422	121030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11850	-340	5	-2.79	294225240	24826	29.17	12190	12190	11660	15840	8540	12190	11851.50	1.24	-3874	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1933	-66.95	1.57	12	0.15	-177.00	7531.00	14500	20230717	-18.28	9590	20240117	23.57	14000	-15.36	20240405	9590	23.57	20240117	14500	-18.28	20230717	9590	23.57	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
55	20240422	111031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11830	-360	5	-2.95	207597300	17490	20.55	12190	12190	11780	15840	8540	12190	11869.49	1.24	-3033	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1930	-66.84	1.57	12	0.11	-177.00	7531.00	14500	20230717	-18.41	9590	20240117	23.36	14000	-15.50	20240405	9590	23.36	20240117	14500	-18.41	20230717	9590	23.36	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
56	20240422	101032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11870	-320	5	-2.63	130312670	10953	12.87	12190	12190	11780	15840	8540	12190	11897.44	1.24	-1458	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1937	-67.06	1.58	12	0.07	-177.00	7531.00	14500	20230717	-18.14	9590	20240117	23.77	14000	-15.21	20240405	9590	23.77	20240117	14500	-18.14	20230717	9590	23.77	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
57	20240422	091033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12080	-110	5	-0.90	9386510	777	0.91	12190	12190	11900	15840	8540	12190	12080.45	1.24	-75	13150	12670	12140	11660	11130	12405	11395	82	3650	500	8770	10	1	16314464	1971	-68.25	1.60	12	0.00	-177.00	7531.00	14500	20230717	-16.69	9590	20240117	25.96	14000	-13.71	20240405	9590	25.96	20240117	14500	-16.69	20230717	9590	25.96	20240117	2.92	N	251370	500	81 억	201665	N	N	0	N	N
58	20240419	160944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12190	-210	5	-1.69	1030212950	85117	142.52	12230	12620	11610	16120	8680	12400	12103.49	1.31	-4495	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1989	-68.87	1.62	12	0.52	-177.00	7531.00	14500	20230717	-15.93	9590	20240117	27.11	14000	-12.93	20240405	9590	27.11	20240117	14500	-15.93	20230717	9590	27.11	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
59	20240419	150950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12200	-200	5	-1.61	902364670	74577	124.87	12230	12620	11610	16120	8680	12400	12099.77	1.31	714	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1990	-68.93	1.62	12	0.46	-177.00	7531.00	14500	20230717	-15.86	9590	20240117	27.22	14000	-12.86	20240405	9590	27.22	20240117	14500	-15.86	20230717	9590	27.22	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
60	20240419	140944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11930	-470	5	-3.79	800199120	66077	110.64	12230	12620	11610	16120	8680	12400	12110.10	1.31	1508	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1946	-67.40	1.58	12	0.41	-177.00	7531.00	14500	20230717	-17.72	9590	20240117	24.40	14000	-14.79	20240405	9590	24.40	20240117	14500	-17.72	20230717	9590	24.40	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
61	20240419	130945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11950	-450	5	-3.63	733895090	60562	101.40	12230	12620	11610	16120	8680	12400	12118.08	1.31	5032	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1950	-67.51	1.59	12	0.37	-177.00	7531.00	14500	20230717	-17.59	9590	20240117	24.61	14000	-14.64	20240405	9590	24.61	20240117	14500	-17.59	20230717	9590	24.61	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
62	20240419	120940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11780	-620	5	-5.00	667942340	55034	92.15	12230	12620	11610	16120	8680	12400	12136.90	1.31	7285	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1922	-66.55	1.56	12	0.34	-177.00	7531.00	14500	20230717	-18.76	9590	20240117	22.84	14000	-15.86	20240405	9590	22.84	20240117	14500	-18.76	20230717	9590	22.84	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
63	20240419	110953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11840	-560	5	-4.52	516790370	42185	70.63	12230	12620	11820	16120	8680	12400	12250.57	1.31	3430	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	1932	-66.89	1.57	12	0.26	-177.00	7531.00	14500	20230717	-18.34	9590	20240117	23.46	14000	-15.43	20240405	9590	23.46	20240117	14500	-18.34	20230717	9590	23.46	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
64	20240419	100948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12270	-130	5	-1.05	275231830	22258	37.27	12230	12620	12170	16120	8680	12400	12365.52	1.31	6941	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	2002	-69.32	1.63	12	0.14	-177.00	7531.00	14500	20230717	-15.38	9590	20240117	27.95	14000	-12.36	20240405	9590	27.95	20240117	14500	-15.38	20230717	9590	27.95	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
65	20240419	090939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12430	30	2	0.24	135170920	10824	18.12	12230	12620	12170	16120	8680	12400	12488.07	1.31	6979	12973	12686	12123	11836	11273	12830	11980	82	3720	500	8920	10	1	16314464	2028	-70.23	1.65	12	0.07	-177.00	7531.00	14500	20230717	-14.28	9590	20240117	29.61	14000	-11.21	20240405	9590	29.61	20240117	14500	-14.28	20230717	9590	29.61	20240117	2.90	N	251370	500	81 억	213938	N	N	0	N	N
66	20240418	160941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	600	2	5.08	726057700	59627	113.41	11730	12410	11560	15340	8260	11800	12176.21	1.33	1094	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	2023	-70.06	1.65	12	0.37	-177.00	7531.00	14500	20230717	-14.48	9590	20240117	29.30	14000	-11.43	20240405	9590	29.30	20240117	14500	-14.48	20230717	9590	29.30	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
67	20240418	150940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	510	2	4.32	640064810	52686	100.21	11730	12410	11560	15340	8260	11800	12148.67	1.33	1812	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	2008	-69.55	1.63	12	0.32	-177.00	7531.00	14500	20230717	-15.10	9590	20240117	28.36	14000	-12.07	20240405	9590	28.36	20240117	14500	-15.10	20230717	9590	28.36	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
68	20240418	140946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12340	540	2	4.58	530728060	43835	83.37	11730	12390	11560	15340	8260	11800	12107.40	1.33	726	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	2013	-69.72	1.64	12	0.27	-177.00	7531.00	14500	20230717	-14.90	9590	20240117	28.68	14000	-11.86	20240405	9590	28.68	20240117	14500	-14.90	20230717	9590	28.68	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
69	20240418	130938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	510	2	4.32	336949740	28090	53.43	11730	12350	11560	15340	8260	11800	11995.36	1.33	1714	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	2008	-69.55	1.63	12	0.17	-177.00	7531.00	14500	20230717	-15.10	9590	20240117	28.36	14000	-12.07	20240405	9590	28.36	20240117	14500	-15.10	20230717	9590	28.36	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
70	20240418	120937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12170	370	2	3.14	244434830	20531	39.05	11730	12170	11560	15340	8260	11800	11905.65	1.33	708	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	1985	-68.76	1.62	12	0.13	-177.00	7531.00	14500	20230717	-16.07	9590	20240117	26.90	14000	-13.07	20240405	9590	26.90	20240117	14500	-16.07	20230717	9590	26.90	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
71	20240418	110943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12070	270	2	2.29	196605550	16582	31.54	11730	12150	11560	15340	8260	11800	11856.56	1.33	701	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	1969	-68.19	1.60	12	0.10	-177.00	7531.00	14500	20230717	-16.76	9590	20240117	25.86	14000	-13.79	20240405	9590	25.86	20240117	14500	-16.76	20230717	9590	25.86	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
72	20240418	100941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12010	210	2	1.78	165957220	14034	26.69	11730	12150	11560	15340	8260	11800	11825.37	1.33	615	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	1959	-67.85	1.59	12	0.09	-177.00	7531.00	14500	20230717	-17.17	9590	20240117	25.23	14000	-14.21	20240405	9590	25.23	20240117	14500	-17.17	20230717	9590	25.23	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
73	20240418	090938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11560	-240	5	-2.03	75421850	6464	12.29	11730	11860	11560	15340	8260	11800	11667.98	1.33	1321	12366	12082	11656	11372	10946	12225	11515	82	3540	500	8490	10	1	16314464	1886	-65.31	1.53	12	0.04	-177.00	7531.00	14500	20230717	-20.28	9590	20240117	20.54	14000	-17.43	20240405	9590	20.54	20240117	14500	-20.28	20230717	9590	20.54	20240117	2.87	N	251370	500	81 억	217487	N	N	0	N	N
74	20240417	160930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11800	600	2	5.36	613387930	52561	55.81	11230	11940	11230	14560	7840	11200	11669.40	1.28	12096	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1925	-66.67	1.57	12	0.32	-177.00	7531.00	14500	20230717	-18.62	9590	20240117	23.04	14000	-15.71	20240405	9590	23.04	20240117	14500	-18.62	20230717	9590	23.04	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
75	20240417	150946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11720	520	2	4.64	586680660	50283	53.39	11230	11940	11230	14560	7840	11200	11667.57	1.28	11497	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1912	-66.21	1.56	12	0.31	-177.00	7531.00	14500	20230717	-19.17	9590	20240117	22.21	14000	-16.29	20240405	9590	22.21	20240117	14500	-19.17	20230717	9590	22.21	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
76	20240417	140941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11790	590	2	5.27	537775010	46125	48.98	11230	11940	11230	14560	7840	11200	11659.08	1.28	12070	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1923	-66.61	1.57	12	0.28	-177.00	7531.00	14500	20230717	-18.69	9590	20240117	22.94	14000	-15.79	20240405	9590	22.94	20240117	14500	-18.69	20230717	9590	22.94	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
77	20240417	130942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11690	490	2	4.38	514250600	44119	46.85	11230	11940	11230	14560	7840	11200	11655.99	1.28	12378	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1907	-66.05	1.55	12	0.27	-177.00	7531.00	14500	20230717	-19.38	9590	20240117	21.90	14000	-16.50	20240405	9590	21.90	20240117	14500	-19.38	20230717	9590	21.90	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
78	20240417	120944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11940	740	2	6.61	412494980	35487	37.68	11230	11940	11230	14560	7840	11200	11623.83	1.28	13637	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1948	-67.46	1.59	12	0.22	-177.00	7531.00	14500	20230717	-17.66	9590	20240117	24.50	14000	-14.71	20240405	9590	24.50	20240117	14500	-17.66	20230717	9590	24.50	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
79	20240417	110947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11800	600	2	5.36	317242660	27408	29.10	11230	11800	11230	14560	7840	11200	11574.82	1.28	11422	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1925	-66.67	1.57	12	0.17	-177.00	7531.00	14500	20230717	-18.62	9590	20240117	23.04	14000	-15.71	20240405	9590	23.04	20240117	14500	-18.62	20230717	9590	23.04	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
80	20240417	100937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11580	380	2	3.39	225603770	19568	20.78	11230	11740	11230	14560	7840	11200	11529.22	1.28	6512	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1889	-65.42	1.54	12	0.12	-177.00	7531.00	14500	20230717	-20.14	9590	20240117	20.75	14000	-17.29	20240405	9590	20.75	20240117	14500	-20.14	20230717	9590	20.75	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
81	20240417	090934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	270	2	2.41	50732360	4452	4.73	11230	11490	11230	14560	7840	11200	11395.41	1.28	2507	11886	11542	11326	10982	10766	11435	10875	82	3360	500	8060	10	1	16314464	1871	-64.80	1.52	12	0.03	-177.00	7531.00	14500	20230717	-20.90	9590	20240117	19.60	14000	-18.07	20240405	9590	19.60	20240117	14500	-20.90	20230717	9590	19.60	20240117	2.86	N	251370	500	81 억	209480	N	N	0	N	N
82	20240416	160939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	-530	5	-4.52	1050969140	93405	162.77	11620	11670	11110	15240	8220	11730	11251.74	1.40	-10903	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1827	-63.28	1.49	12	0.57	-177.00	7531.00	14500	20230717	-22.76	9590	20240117	16.79	14000	-20.00	20240405	9590	16.79	20240117	14500	-22.76	20230717	9590	16.79	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
83	20240416	150938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11330	-400	5	-3.41	1023168150	90924	158.45	11620	11670	11110	15240	8220	11730	11253.00	1.40	-9981	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1848	-64.01	1.50	12	0.56	-177.00	7531.00	14500	20230717	-21.86	9590	20240117	18.14	14000	-19.07	20240405	9590	18.14	20240117	14500	-21.86	20230717	9590	18.14	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
84	20240416	140938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	-560	5	-4.77	869390390	77208	134.55	11620	11670	11110	15240	8220	11730	11260.37	1.40	-9332	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1822	-63.11	1.48	12	0.47	-177.00	7531.00	14500	20230717	-22.97	9590	20240117	16.48	14000	-20.21	20240405	9590	16.48	20240117	14500	-22.97	20230717	9590	16.48	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
85	20240416	130936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	-530	5	-4.52	831784950	73840	128.68	11620	11670	11110	15240	8220	11730	11264.69	1.40	-8466	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1827	-63.28	1.49	12	0.45	-177.00	7531.00	14500	20230717	-22.76	9590	20240117	16.79	14000	-20.00	20240405	9590	16.79	20240117	14500	-22.76	20230717	9590	16.79	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
86	20240416	120938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	-570	5	-4.86	772973510	68579	119.51	11620	11670	11110	15240	8220	11730	11271.29	1.40	-6843	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1821	-63.05	1.48	12	0.42	-177.00	7531.00	14500	20230717	-23.03	9590	20240117	16.37	14000	-20.29	20240405	9590	16.37	20240117	14500	-23.03	20230717	9590	16.37	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
87	20240416	110934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	-570	5	-4.86	735753390	65250	113.71	11620	11670	11110	15240	8220	11730	11275.91	1.40	-6778	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1821	-63.05	1.48	12	0.40	-177.00	7531.00	14500	20230717	-23.03	9590	20240117	16.37	14000	-20.29	20240405	9590	16.37	20240117	14500	-23.03	20230717	9590	16.37	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
88	20240416	100927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11290	-440	5	-3.75	394238850	34805	60.65	11620	11670	11180	15240	8220	11730	11327.08	1.40	-2145	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1842	-63.79	1.50	12	0.21	-177.00	7531.00	14500	20230717	-22.14	9590	20240117	17.73	14000	-19.36	20240405	9590	17.73	20240117	14500	-22.14	20230717	9590	17.73	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
89	20240416	090927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11360	-370	5	-3.15	80780640	7028	12.25	11620	11670	11360	15240	8220	11730	11494.11	1.40	-341	12096	11912	11736	11552	11376	11825	11465	82	3510	500	8440	10	1	16314464	1853	-64.18	1.51	12	0.04	-177.00	7531.00	14500	20230717	-21.66	9590	20240117	18.46	14000	-18.86	20240405	9590	18.46	20240117	14500	-21.66	20230717	9590	18.46	20240117	2.89	N	251370	500	81 억	227783	N	N	1	N	N
90	20240415	160925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11730	-390	5	-3.22	667039440	57152	115.71	11800	11920	11560	15750	8490	12120	11671.27	1.39	5005	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1914	-66.27	1.56	12	0.35	-177.00	7531.00	14500	20230717	-19.10	9590	20240117	22.31	14000	-16.21	20240405	9590	22.31	20240117	14500	-19.10	20230717	9590	22.31	20240117	2.86	N	251370	500	81 억	227093	N	N	1	N	N
91	20240415	150930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11650	-470	5	-3.88	645620300	55321	112.00	11800	11920	11560	15750	8490	12120	11670.44	1.39	5099	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1901	-65.82	1.55	12	0.34	-177.00	7531.00	14500	20230717	-19.66	9590	20240117	21.48	14000	-16.79	20240405	9590	21.48	20240117	14500	-19.66	20230717	9590	21.48	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
92	20240415	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11700	-420	5	-3.47	520110080	44568	90.23	11800	11920	11560	15750	8490	12120	11670.03	1.39	1464	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1909	-66.10	1.55	12	0.27	-177.00	7531.00	14500	20230717	-19.31	9590	20240117	22.00	14000	-16.43	20240405	9590	22.00	20240117	14500	-19.31	20230717	9590	22.00	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
93	20240415	130913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11690	-430	5	-3.55	446223580	38226	77.39	11800	11920	11560	15750	8490	12120	11673.30	1.39	164	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1907	-66.05	1.55	12	0.23	-177.00	7531.00	14500	20230717	-19.38	9590	20240117	21.90	14000	-16.50	20240405	9590	21.90	20240117	14500	-19.38	20230717	9590	21.90	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
94	20240415	120928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11700	-420	5	-3.47	429066720	36755	74.41	11800	11920	11560	15750	8490	12120	11673.70	1.39	-271	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1909	-66.10	1.55	12	0.23	-177.00	7531.00	14500	20230717	-19.31	9590	20240117	22.00	14000	-16.43	20240405	9590	22.00	20240117	14500	-19.31	20230717	9590	22.00	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
95	20240415	110927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11620	-500	5	-4.13	379293410	32473	65.75	11800	11920	11560	15750	8490	12120	11680.27	1.39	723	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1896	-65.65	1.54	12	0.20	-177.00	7531.00	14500	20230717	-19.86	9590	20240117	21.17	14000	-17.00	20240405	9590	21.17	20240117	14500	-19.86	20230717	9590	21.17	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
96	20240415	100922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11830	-290	5	-2.39	250363870	21386	43.30	11800	11920	11600	15750	8490	12120	11706.90	1.39	1363	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1930	-66.84	1.57	12	0.13	-177.00	7531.00	14500	20230717	-18.41	9590	20240117	23.36	14000	-15.50	20240405	9590	23.36	20240117	14500	-18.41	20230717	9590	23.36	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
97	20240415	090930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11780	-340	5	-2.81	110149850	9396	19.02	11800	11920	11630	15750	8490	12120	11723.06	1.39	2865	12846	12482	12276	11912	11706	12380	11810	82	3630	500	8720	10	1	16314464	1922	-66.55	1.56	12	0.06	-177.00	7531.00	14500	20230717	-18.76	9590	20240117	22.84	14000	-15.86	20240405	9590	22.84	20240117	14500	-18.76	20230717	9590	22.84	20240117	2.86	N	251370	500	81 억	227093	N	N	0	N	N
98	20240412	160921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12120	-130	5	-1.06	592419320	48492	74.67	12300	12640	12070	15920	8580	12250	12216.85	1.39	3191	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1977	-68.47	1.61	12	0.30	-177.00	7531.00	14500	20230717	-16.41	9590	20240117	26.38	14000	-13.43	20240405	9590	26.38	20240117	14500	-16.41	20230717	9590	26.38	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
99	20240412	150925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12150	-100	5	-0.82	545123230	44589	68.66	12300	12640	12070	15920	8580	12250	12225.51	1.39	3482	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1982	-68.64	1.61	12	0.27	-177.00	7531.00	14500	20230717	-16.21	9590	20240117	26.69	14000	-13.21	20240405	9590	26.69	20240117	14500	-16.21	20230717	9590	26.69	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
100	20240412	140920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12180	-70	5	-0.57	479980440	39222	60.39	12300	12640	12070	15920	8580	12250	12237.53	1.39	4322	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1987	-68.81	1.62	12	0.24	-177.00	7531.00	14500	20230717	-16.00	9590	20240117	27.01	14000	-13.00	20240405	9590	27.01	20240117	14500	-16.00	20230717	9590	27.01	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
101	20240412	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	-40	5	-0.33	464121200	37917	58.38	12300	12640	12070	15920	8580	12250	12240.45	1.39	4713	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1992	-68.98	1.62	12	0.23	-177.00	7531.00	14500	20230717	-15.79	9590	20240117	27.32	14000	-12.79	20240405	9590	27.32	20240117	14500	-15.79	20230717	9590	27.32	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
102	20240412	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12160	-90	5	-0.73	405411510	33098	50.96	12300	12640	12070	15920	8580	12250	12248.82	1.39	3672	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1984	-68.70	1.61	12	0.20	-177.00	7531.00	14500	20230717	-16.14	9590	20240117	26.80	14000	-13.14	20240405	9590	26.80	20240117	14500	-16.14	20230717	9590	26.80	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
103	20240412	110916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12170	-80	5	-0.65	354591140	28906	44.51	12300	12640	12070	15920	8580	12250	12267.04	1.39	4298	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1985	-68.76	1.62	12	0.18	-177.00	7531.00	14500	20230717	-16.07	9590	20240117	26.90	14000	-13.07	20240405	9590	26.90	20240117	14500	-16.07	20230717	9590	26.90	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
104	20240412	100916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12180	-70	5	-0.57	245424570	19907	30.65	12300	12640	12130	15920	8580	12250	12328.56	1.39	3092	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	1987	-68.81	1.62	12	0.12	-177.00	7531.00	14500	20230717	-16.00	9590	20240117	27.01	14000	-13.00	20240405	9590	27.01	20240117	14500	-16.00	20230717	9590	27.01	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
105	20240412	090917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12460	210	2	1.71	90128440	7182	11.06	12300	12640	12300	15920	8580	12250	12549.21	1.39	629	12736	12492	12246	12002	11756	12370	11880	82	3670	500	8820	10	1	16314464	2033	-70.40	1.65	12	0.04	-177.00	7531.00	14500	20230717	-14.07	9590	20240117	29.93	14000	-11.00	20240405	9590	29.93	20240117	14500	-14.07	20230717	9590	29.93	20240117	2.89	N	251370	500	81 억	227528	N	N	0	N	N
106	20240411	160913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12250	-340	5	-2.70	789138850	64814	59.87	12460	12490	12000	16360	8820	12590	12175.43	1.39	6428	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	1999	-69.21	1.63	12	0.40	-177.00	7531.00	14500	20230717	-15.52	9590	20240117	27.74	14000	-12.50	20240405	9590	27.74	20240117	14500	-15.52	20230717	9590	27.74	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
107	20240411	150918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12170	-420	5	-3.34	762868080	62666	57.89	12460	12490	12000	16360	8820	12590	12173.55	1.39	6731	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	1985	-68.76	1.62	12	0.38	-177.00	7531.00	14500	20230717	-16.07	9590	20240117	26.90	14000	-13.07	20240405	9590	26.90	20240117	14500	-16.07	20230717	9590	26.90	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
108	20240411	140915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12120	-470	5	-3.73	701322110	57604	53.21	12460	12490	12000	16360	8820	12590	12174.88	1.39	8222	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	1977	-68.47	1.61	12	0.35	-177.00	7531.00	14500	20230717	-16.41	9590	20240117	26.38	14000	-13.43	20240405	9590	26.38	20240117	14500	-16.41	20230717	9590	26.38	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
109	20240411	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12260	-330	5	-2.62	583227980	47877	44.22	12460	12490	12000	16360	8820	12590	12181.79	1.39	10390	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	2000	-69.27	1.63	12	0.29	-177.00	7531.00	14500	20230717	-15.45	9590	20240117	27.84	14000	-12.43	20240405	9590	27.84	20240117	14500	-15.45	20230717	9590	27.84	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
110	20240411	120916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12290	-300	5	-2.38	546781980	44900	41.47	12460	12480	12000	16360	8820	12590	12177.76	1.39	11964	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	2005	-69.44	1.63	12	0.28	-177.00	7531.00	14500	20230717	-15.24	9590	20240117	28.15	14000	-12.21	20240405	9590	28.15	20240117	14500	-15.24	20230717	9590	28.15	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
111	20240411	110908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12170	-420	5	-3.34	466319930	38372	35.44	12460	12460	12000	16360	8820	12590	12152.60	1.39	12870	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	1985	-68.76	1.62	12	0.24	-177.00	7531.00	14500	20230717	-16.07	9590	20240117	26.90	14000	-13.07	20240405	9590	26.90	20240117	14500	-16.07	20230717	9590	26.90	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
112	20240411	100915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12300	-290	5	-2.30	352301070	28992	26.78	12460	12460	12000	16360	8820	12590	12151.65	1.39	10294	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	2007	-69.49	1.63	12	0.18	-177.00	7531.00	14500	20230717	-15.17	9590	20240117	28.26	14000	-12.14	20240405	9590	28.26	20240117	14500	-15.17	20230717	9590	28.26	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
113	20240411	090913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12230	-360	5	-2.86	54539580	4425	4.09	12460	12460	12230	16360	8820	12590	12325.27	1.39	646	13516	13052	12526	12062	11536	12790	11800	82	3770	500	9060	10	1	16314464	1995	-69.10	1.62	12	0.03	-177.00	7531.00	14500	20230717	-15.66	9590	20240117	27.53	14000	-12.64	20240405	9590	27.53	20240117	14500	-15.66	20230717	9590	27.53	20240117	2.90	N	251370	500	81 억	226670	N	N	0	N	N
114	20240409	160859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12590	-70	5	-0.55	1338177860	108158	53.79	12670	12990	12000	16450	8870	12660	12372.36	1.29	23124	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	2054	-71.13	1.67	12	0.66	-177.00	7531.00	14500	20230717	-13.17	9590	20240117	31.28	14000	-10.07	20240405	9590	31.28	20240117	14500	-13.17	20230717	9590	31.28	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
115	20240409	150904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	-350	5	-2.76	1236613880	100015	49.74	12670	12990	12000	16450	8870	12660	12364.28	1.29	21862	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	2008	-69.55	1.63	12	0.61	-177.00	7531.00	14500	20230717	-15.10	9590	20240117	28.36	14000	-12.07	20240405	9590	28.36	20240117	14500	-15.10	20230717	9590	28.36	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
116	20240409	140908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12270	-390	5	-3.08	1129592290	91324	45.42	12670	12990	12000	16450	8870	12660	12369.06	1.29	18219	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	2002	-69.32	1.63	12	0.56	-177.00	7531.00	14500	20230717	-15.38	9590	20240117	27.95	14000	-12.36	20240405	9590	27.95	20240117	14500	-15.38	20230717	9590	27.95	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
117	20240409	130902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12170	-490	5	-3.87	1054716630	85207	42.38	12670	12990	12000	16450	8870	12660	12378.28	1.29	16008	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	1985	-68.76	1.62	12	0.52	-177.00	7531.00	14500	20230717	-16.07	9590	20240117	26.90	14000	-13.07	20240405	9590	26.90	20240117	14500	-16.07	20230717	9590	26.90	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
118	20240409	120905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12160	-500	5	-3.95	981700040	79213	39.40	12670	12990	12000	16450	8870	12660	12393.16	1.29	12307	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	1984	-68.70	1.61	12	0.49	-177.00	7531.00	14500	20230717	-16.14	9590	20240117	26.80	14000	-13.14	20240405	9590	26.80	20240117	14500	-16.14	20230717	9590	26.80	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
119	20240409	110902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12160	-500	5	-3.95	732767410	58702	29.19	12670	12990	12150	16450	8870	12660	12482.83	1.29	6556	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	1984	-68.70	1.61	12	0.36	-177.00	7531.00	14500	20230717	-16.14	9590	20240117	26.80	14000	-13.14	20240405	9590	26.80	20240117	14500	-16.14	20230717	9590	26.80	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
120	20240409	100856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12430	-230	5	-1.82	385901990	30464	15.15	12670	12990	12390	16450	8870	12660	12667.48	1.29	-766	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	2028	-70.23	1.65	12	0.19	-177.00	7531.00	14500	20230717	-14.28	9590	20240117	29.61	14000	-11.21	20240405	9590	29.61	20240117	14500	-14.28	20230717	9590	29.61	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
121	20240409	090913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12630	-30	5	-0.24	121615750	9568	4.76	12670	12990	12390	16450	8870	12660	12710.68	1.29	-2198	14133	13396	12863	12126	11593	13130	11860	82	3790	500	9110	10	1	16314464	2061	-71.36	1.68	12	0.06	-177.00	7531.00	14500	20230717	-12.90	9590	20240117	31.70	14000	-9.79	20240405	9590	31.70	20240117	14500	-12.90	20230717	9590	31.70	20240117	2.85	N	251370	500	81 억	210543	N	N	0	N	N
122	20240408	160856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12660	-370	5	-2.84	2570000060	200112	34.77	13320	13600	12330	16930	9130	13030	12842.34	1.51	-14655	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2065	-71.53	1.68	12	1.23	-177.00	7531.00	14500	20230717	-12.69	9590	20240117	32.01	14000	-9.57	20240405	9590	32.01	20240117	14500	-12.69	20230717	9590	32.01	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
123	20240408	150903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12800	-230	5	-1.77	2408929750	187444	32.57	13320	13600	12330	16930	9130	13030	12850.98	1.51	-14812	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2088	-72.32	1.70	12	1.15	-177.00	7531.00	14500	20230717	-11.72	9590	20240117	33.47	14000	-8.57	20240405	9590	33.47	20240117	14500	-11.72	20230717	9590	33.47	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
124	20240408	140902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12730	-300	5	-2.30	2294275230	178449	31.01	13320	13600	12330	16930	9130	13030	12856.26	1.51	-17565	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2077	-71.92	1.69	12	1.09	-177.00	7531.00	14500	20230717	-12.21	9590	20240117	32.74	14000	-9.07	20240405	9590	32.74	20240117	14500	-12.21	20230717	9590	32.74	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
125	20240408	130857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12750	-280	5	-2.15	2162235830	168069	29.20	13320	13600	12330	16930	9130	13030	12864.67	1.51	-16432	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2080	-72.03	1.69	12	1.03	-177.00	7531.00	14500	20230717	-12.07	9590	20240117	32.95	14000	-8.93	20240405	9590	32.95	20240117	14500	-12.07	20230717	9590	32.95	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
126	20240408	120903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12670	-360	5	-2.76	2087282880	162197	28.18	13320	13600	12330	16930	9130	13030	12868.30	1.51	-17712	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2067	-71.58	1.68	12	0.99	-177.00	7531.00	14500	20230717	-12.62	9590	20240117	32.12	14000	-9.50	20240405	9590	32.12	20240117	14500	-12.62	20230717	9590	32.12	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
127	20240408	110905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12810	-220	5	-1.69	1623460180	126378	21.96	13320	13600	12330	16930	9130	13030	12845.32	1.51	-16485	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2090	-72.37	1.70	12	0.77	-177.00	7531.00	14500	20230717	-11.66	9590	20240117	33.58	14000	-8.50	20240405	9590	33.58	20240117	14500	-11.66	20230717	9590	33.58	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
128	20240408	100854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12630	-400	5	-3.07	1461587830	113672	19.75	13320	13600	12330	16930	9130	13030	12857.17	1.51	-17498	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2061	-71.36	1.68	12	0.70	-177.00	7531.00	14500	20230717	-12.90	9590	20240117	31.70	14000	-9.79	20240405	9590	31.70	20240117	14500	-12.90	20230717	9590	31.70	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
129	20240408	090903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12980	-50	5	-0.38	589153450	45365	7.88	13320	13600	12560	16930	9130	13030	12986.47	1.51	-9803	14650	13840	13190	12380	11730	14245	12785	82	3900	500	9380	10	1	16314464	2118	-73.33	1.72	12	0.28	-177.00	7531.00	14500	20230717	-10.48	9590	20240117	35.35	14000	-7.29	20240405	9590	35.35	20240117	14500	-10.48	20230717	9590	35.35	20240117	2.79	N	251370	500	81 억	246781	N	N	0	N	N
130	20240405	160901	57	100.00	KOSDAQ	화학	N	N	N	N		N	13030	280	2	2.20	7671923010	574210	174.13	13000	14000	12540	16570	8930	12750	13364.37	2.13	-18869	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2126	-73.62	1.73	12	3.52	-177.00	7531.00	14500	20230717	-10.14	9590	20240117	35.87	14000	-6.93	20240405	9590	35.87	20240117	14500	-10.14	20230717	9590	35.87	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
131	20240405	150855	57	100.00	KOSDAQ	화학	N	N	N	N		N	12870	120	2	0.94	7492990410	560460	169.96	13000	14000	12540	16570	8930	12750	13372.90	2.13	-19252	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2100	-72.71	1.71	12	3.44	-177.00	7531.00	14500	20230717	-11.24	9590	20240117	34.20	14000	-8.07	20240405	9590	34.20	20240117	14500	-11.24	20230717	9590	34.20	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
132	20240405	140855	57	100.00	KOSDAQ	화학	N	N	N	N		N	13130	380	2	2.98	7090347720	529392	160.54	13000	14000	12540	16570	8930	12750	13397.27	2.13	-20497	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2142	-74.18	1.74	12	3.24	-177.00	7531.00	14500	20230717	-9.45	9590	20240117	36.91	14000	-6.21	20240405	9590	36.91	20240117	14500	-9.45	20230717	9590	36.91	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
133	20240405	130853	57	100.00	KOSDAQ	화학	N	N	N	N		N	13170	420	2	3.29	6809695600	508132	154.09	13000	14000	12540	16570	8930	12750	13405.54	2.13	-24484	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2149	-74.41	1.75	12	3.11	-177.00	7531.00	14500	20230717	-9.17	9590	20240117	37.33	14000	-5.93	20240405	9590	37.33	20240117	14500	-9.17	20230717	9590	37.33	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
134	20240405	120855	57	100.00	KOSDAQ	화학	N	N	N	N		N	13390	640	2	5.02	6462038370	481784	146.10	13000	14000	12540	16570	8930	12750	13417.14	2.13	-21630	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2185	-75.65	1.78	12	2.95	-177.00	7531.00	14500	20230717	-7.66	9590	20240117	39.62	14000	-4.36	20240405	9590	39.62	20240117	14500	-7.66	20230717	9590	39.62	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
135	20240405	110901	57	100.00	KOSDAQ	화학	N	N	N	N		N	13030	280	2	2.20	5587412960	415414	125.97	13000	14000	12540	16570	8930	12750	13455.64	2.13	-16019	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2126	-73.62	1.73	12	2.55	-177.00	7531.00	14500	20230717	-10.14	9590	20240117	35.87	14000	-6.93	20240405	9590	35.87	20240117	14500	-10.14	20230717	9590	35.87	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
136	20240405	100744	57	100.00	KOSDAQ	화학	N	N	N	N		N	12940	190	2	1.49	4964047500	367261	111.37	13000	14000	12540	16570	8930	12750	13523.11	2.13	-18369	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2111	-73.11	1.72	12	2.25	-177.00	7531.00	14500	20230717	-10.76	9590	20240117	34.93	14000	-7.57	20240405	9590	34.93	20240117	14500	-10.76	20230717	9590	34.93	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
137	20240405	090844	57	100.00	KOSDAQ	화학	N	N	N	N		N	13800	1050	2	8.24	1807838640	135445	41.07	13000	13890	12540	16570	8930	12750	13361.78	2.13	-21187	13950	13350	12630	12030	11310	13650	12330	82	3820	500	9180	10	1	16314464	2251	-77.97	1.83	12	0.83	-177.00	7531.00	14500	20230717	-4.83	9590	20240117	43.90	13890	-0.65	20240405	9590	43.90	20240117	14500	-4.83	20230717	9590	43.90	20240117	2.82	N	251370	500	81 억	348123	N	N	0	N	N
138	20240404	160842	57	100.00	KOSDAQ	화학	N	N	N	N		N	12750	980	2	8.33	4148529720	325347	333.04	12250	13230	11910	15300	8240	11770	12751.09	2.34	14891	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2080	-72.03	1.69	12	1.99	-177.00	7531.00	14500	20230717	-12.07	9590	20240117	32.95	13230	-3.63	20240404	9590	32.95	20240117	14500	-12.07	20230717	9590	32.95	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
139	20240404	150841	57	100.00	KOSDAQ	화학	N	N	N	N		N	12640	870	2	7.39	4030934490	316106	323.58	12250	13230	11910	15300	8240	11770	12751.84	2.34	15002	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2062	-71.41	1.68	12	1.94	-177.00	7531.00	14500	20230717	-12.83	9590	20240117	31.80	13230	-4.46	20240404	9590	31.80	20240117	14500	-12.83	20230717	9590	31.80	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
140	20240404	140846	57	100.00	KOSDAQ	화학	N	N	N	N		N	12750	980	2	8.33	3847309100	301640	308.78	12250	13230	11910	15300	8240	11770	12754.64	2.34	13939	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2080	-72.03	1.69	12	1.85	-177.00	7531.00	14500	20230717	-12.07	9590	20240117	32.95	13230	-3.63	20240404	9590	32.95	20240117	14500	-12.07	20230717	9590	32.95	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
141	20240404	130835	57	100.00	KOSDAQ	화학	N	N	N	N		N	12970	1200	2	10.20	3558027830	279013	285.61	12250	13230	11910	15300	8240	11770	12752.19	2.34	12980	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2116	-73.28	1.72	12	1.71	-177.00	7531.00	14500	20230717	-10.55	9590	20240117	35.25	13230	-1.97	20240404	9590	35.25	20240117	14500	-10.55	20230717	9590	35.25	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
142	20240404	120841	57	100.00	KOSDAQ	화학	N	N	N	N		N	13030	1260	2	10.71	3094083490	243190	248.94	12250	13230	11910	15300	8240	11770	12722.91	2.34	14707	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2126	-73.62	1.73	12	1.49	-177.00	7531.00	14500	20230717	-10.14	9590	20240117	35.87	13230	-1.51	20240404	9590	35.87	20240117	14500	-10.14	20230717	9590	35.87	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
143	20240404	110843	57	100.00	KOSDAQ	화학	N	N	N	N		N	13050	1280	2	10.88	2568741940	202889	207.69	12250	13230	11910	15300	8240	11770	12660.82	2.34	11257	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2129	-73.73	1.73	12	1.24	-177.00	7531.00	14500	20230717	-10.00	9590	20240117	36.08	13230	-1.36	20240404	9590	36.08	20240117	14500	-10.00	20230717	9590	36.08	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
144	20240404	100842	57	100.00	KOSDAQ	화학	N	N	N	N		N	12400	630	2	5.35	1177829450	95026	97.27	12250	12770	11910	15300	8240	11770	12394.81	2.34	2631	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	2023	-70.06	1.65	12	0.58	-177.00	7531.00	14500	20230717	-14.48	9590	20240117	29.30	12770	-2.90	20240404	9590	29.30	20240117	14500	-14.48	20230717	9590	29.30	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
145	20240404	090843	57	100.00	KOSDAQ	화학	N	N	N	N		N	12160	390	2	3.31	262714430	21693	22.21	12250	12250	11910	15300	8240	11770	12110.56	2.34	-7754	12656	12212	11656	11212	10656	12435	11435	82	3530	500	8470	10	1	16314464	1984	-68.70	1.61	12	0.13	-177.00	7531.00	14500	20230717	-16.14	9590	20240117	26.80	12680	-4.10	20240219	9590	26.80	20240117	14500	-16.14	20230717	9590	26.80	20240117	2.84	N	251370	500	81 억	382128	N	N	0	N	N
146	20240403	160840	57	100.00	KOSDAQ	화학	N	N	N	N		N	11770	500	2	4.44	1143688080	97670	460.95	11270	12100	11100	14650	7890	11270	11710.90	2.27	22279	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1920	-66.50	1.56	12	0.60	-177.00	7531.00	14500	20230717	-18.83	9590	20240117	22.73	12680	-7.18	20240219	9590	22.73	20240117	14500	-18.83	20230717	9590	22.73	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
147	20240403	150839	57	100.00	KOSDAQ	화학	N	N	N	N		N	11900	630	2	5.59	1076650060	91967	434.03	11270	12100	11100	14650	7890	11270	11708.18	2.27	22385	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1941	-67.23	1.58	12	0.56	-177.00	7531.00	14500	20230717	-17.93	9590	20240117	24.09	12680	-6.15	20240219	9590	24.09	20240117	14500	-17.93	20230717	9590	24.09	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
148	20240403	140831	57	100.00	KOSDAQ	화학	N	N	N	N		N	11920	650	2	5.77	1009486220	86294	407.26	11270	12100	11100	14650	7890	11270	11699.54	2.27	22065	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1945	-67.34	1.58	12	0.53	-177.00	7531.00	14500	20230717	-17.79	9590	20240117	24.30	12680	-5.99	20240219	9590	24.30	20240117	14500	-17.79	20230717	9590	24.30	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
149	20240403	130833	57	100.00	KOSDAQ	화학	N	N	N	N		N	11780	510	2	4.53	845583970	72605	342.65	11270	12100	11100	14650	7890	11270	11647.74	2.27	21903	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1922	-66.55	1.56	12	0.45	-177.00	7531.00	14500	20230717	-18.76	9590	20240117	22.84	12680	-7.10	20240219	9590	22.84	20240117	14500	-18.76	20230717	9590	22.84	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
150	20240403	120831	57	100.00	KOSDAQ	화학	N	N	N	N		N	11940	670	2	5.94	804995320	69177	326.48	11270	12100	11100	14650	7890	11270	11638.16	2.27	21201	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1948	-67.46	1.59	12	0.42	-177.00	7531.00	14500	20230717	-17.66	9590	20240117	24.50	12680	-5.84	20240219	9590	24.50	20240117	14500	-17.66	20230717	9590	24.50	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
151	20240403	110836	57	100.00	KOSDAQ	화학	N	N	N	N		N	11590	320	2	2.84	493549330	42949	202.69	11270	11700	11100	14650	7890	11270	11492.90	2.27	13144	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1891	-65.48	1.54	12	0.26	-177.00	7531.00	14500	20230717	-20.07	9590	20240117	20.86	12680	-8.60	20240219	9590	20.86	20240117	14500	-20.07	20230717	9590	20.86	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
152	20240403	100835	57	100.00	KOSDAQ	화학	N	N	N	N		N	11590	320	2	2.84	287796610	25253	119.18	11270	11600	11100	14650	7890	11270	11397.88	2.27	7946	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1891	-65.48	1.54	12	0.15	-177.00	7531.00	14500	20230717	-20.07	9590	20240117	20.86	12680	-8.60	20240219	9590	20.86	20240117	14500	-20.07	20230717	9590	20.86	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
153	20240403	090836	57	100.00	KOSDAQ	화학	N	N	N	N		N	11110	-160	5	-1.42	13902680	1238	5.84	11270	11280	11110	14650	7890	11270	11218.99	2.27	-401	11496	11382	11166	11052	10836	11440	11110	82	3380	500	8110	10	1	16314464	1813	-62.77	1.48	12	0.01	-177.00	7531.00	14500	20230717	-23.38	9590	20240117	15.85	12680	-12.38	20240219	9590	15.85	20240117	14500	-23.38	20230717	9590	15.85	20240117	2.82	N	251370	500	81 억	371135	N	N	0	N	N
154	20240402	160823	57	100.00	KOSDAQ	화학	N	N	N	N		N	11270	-10	5	-0.09	231088120	20899	81.07	11090	11280	10950	14660	7900	11280	11057.34	2.35	-4997	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1839	-63.67	1.50	12	0.13	-177.00	7531.00	14500	20230717	-22.28	9590	20240117	17.52	12680	-11.12	20240219	9590	17.52	20240117	14500	-22.28	20230717	9590	17.52	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
155	20240402	150831	57	100.00	KOSDAQ	화학	N	N	N	N		N	11120	-160	5	-1.42	216260710	19575	75.94	11090	11280	10950	14660	7900	11280	11047.80	2.35	-4291	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1814	-62.82	1.48	12	0.12	-177.00	7531.00	14500	20230717	-23.31	9590	20240117	15.95	12680	-12.30	20240219	9590	15.95	20240117	14500	-23.31	20230717	9590	15.95	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
156	20240402	140834	57	100.00	KOSDAQ	화학	N	N	N	N		N	10990	-290	5	-2.57	204464380	18508	71.80	11090	11280	10950	14660	7900	11280	11047.35	2.35	-4151	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1793	-62.09	1.46	12	0.11	-177.00	7531.00	14500	20230717	-24.21	9590	20240117	14.60	12680	-13.33	20240219	9590	14.60	20240117	14500	-24.21	20230717	9590	14.60	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
157	20240402	130821	57	100.00	KOSDAQ	화학	N	N	N	N		N	11130	-150	5	-1.33	110047450	9942	38.57	11090	11280	11000	14660	7900	11280	11068.94	2.35	-2332	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1816	-62.88	1.48	12	0.06	-177.00	7531.00	14500	20230717	-23.24	9590	20240117	16.06	12680	-12.22	20240219	9590	16.06	20240117	14500	-23.24	20230717	9590	16.06	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
158	20240402	120818	57	100.00	KOSDAQ	화학	N	N	N	N		N	11170	-110	5	-0.98	92847790	8400	32.59	11090	11280	11000	14660	7900	11280	11053.31	2.35	-1105	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1822	-63.11	1.48	12	0.05	-177.00	7531.00	14500	20230717	-22.97	9590	20240117	16.48	12680	-11.91	20240219	9590	16.48	20240117	14500	-22.97	20230717	9590	16.48	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
159	20240402	110822	57	100.00	KOSDAQ	화학	N	N	N	N		N	11030	-250	5	-2.22	88284570	7990	31.00	11090	11280	11000	14660	7900	11280	11049.38	2.35	-1088	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1799	-62.32	1.46	12	0.05	-177.00	7531.00	14500	20230717	-23.93	9590	20240117	15.02	12680	-13.01	20240219	9590	15.02	20240117	14500	-23.93	20230717	9590	15.02	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
160	20240402	100824	57	100.00	KOSDAQ	화학	N	N	N	N		N	11140	-140	5	-1.24	11605610	1045	4.05	11090	11280	11080	14660	7900	11280	11105.85	2.35	-442	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1817	-62.94	1.48	12	0.01	-177.00	7531.00	14500	20230717	-23.17	9590	20240117	16.16	12680	-12.15	20240219	9590	16.16	20240117	14500	-23.17	20230717	9590	16.16	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
161	20240402	090822	57	100.00	KOSDAQ	화학	N	N	N	N		N	11280	0	3	0.00	935370	83	0.32	11090	11280	11090	14660	7900	11280	11269.52	2.35	-67	11880	11580	11090	10790	10300	11335	10545	82	3380	500	8120	10	1	16314464	1840	-63.73	1.50	12	0.00	-177.00	7531.00	14500	20230717	-22.21	9590	20240117	17.62	12680	-11.04	20240219	9590	17.62	20240117	14500	-22.21	20230717	9590	17.62	20240117	2.82	N	251370	500	81 억	382632	N	N	1	N	N
162	20240401	160821	57	100.00	KOSDAQ	화학	N	N	N	N		N	11280	-120	5	-1.05	286805000	25778	110.92	11390	11390	10600	14820	7980	11400	11125.93	2.37	420	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1840	-3760.00	1.47	12	0.16	-3.00	7667.00	14500	20230717	-22.21	9590	20240117	17.62	12680	-11.04	20240219	9590	17.62	20240117	14500	-22.21	20230717	9590	17.62	20240117	2.81	N	251370	500	81 억	386319	N	N	1	N	N
163	20240401	150822	57	100.00	KOSDAQ	화학	N	N	N	N		N	11280	-120	5	-1.05	285250140	25640	110.33	11390	11390	10600	14820	7980	11400	11125.20	2.37	473	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1840	-3760.00	1.47	12	0.16	-3.00	7667.00	14500	20230717	-22.21	9590	20240117	17.62	12680	-11.04	20240219	9590	17.62	20240117	14500	-22.21	20230717	9590	17.62	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
164	20240401	140817	57	100.00	KOSDAQ	화학	N	N	N	N		N	11260	-140	5	-1.23	269300500	24226	104.24	11390	11390	10600	14820	7980	11400	11116.18	2.37	705	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1837	-3753.33	1.47	12	0.15	-3.00	7667.00	14500	20230717	-22.34	9590	20240117	17.41	12680	-11.20	20240219	9590	17.41	20240117	14500	-22.34	20230717	9590	17.41	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
165	20240401	130815	57	100.00	KOSDAQ	화학	N	N	N	N		N	11090	-310	5	-2.72	246384740	22168	95.39	11390	11390	10600	14820	7980	11400	11114.43	2.37	201	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1809	-3696.67	1.45	12	0.14	-3.00	7667.00	14500	20230717	-23.52	9590	20240117	15.64	12680	-12.54	20240219	9590	15.64	20240117	14500	-23.52	20230717	9590	15.64	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
166	20240401	120822	57	100.00	KOSDAQ	화학	N	N	N	N		N	11170	-230	5	-2.02	214867990	19329	83.17	11390	11390	10600	14820	7980	11400	11116.35	2.37	286	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1822	-3723.33	1.46	12	0.12	-3.00	7667.00	14500	20230717	-22.97	9590	20240117	16.48	12680	-11.91	20240219	9590	16.48	20240117	14500	-22.97	20230717	9590	16.48	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
167	20240401	110821	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	-180	5	-1.58	110438380	9868	42.46	11390	11390	11100	14820	7980	11400	11191.57	2.37	145	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1830	-3740.00	1.46	12	0.06	-3.00	7667.00	14500	20230717	-22.62	9590	20240117	17.00	12680	-11.51	20240219	9590	17.00	20240117	14500	-22.62	20230717	9590	17.00	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
168	20240401	100817	57	100.00	KOSDAQ	화학	N	N	N	N		N	11300	-100	5	-0.88	42074800	3758	16.17	11390	11390	11100	14820	7980	11400	11196.06	2.37	1020	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1844	-3766.67	1.47	12	0.02	-3.00	7667.00	14500	20230717	-22.07	9590	20240117	17.83	12680	-10.88	20240219	9590	17.83	20240117	14500	-22.07	20230717	9590	17.83	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N
169	20240401	090816	57	100.00	KOSDAQ	화학	N	N	N	N		N	11200	-200	5	-1.75	13327870	1187	5.11	11390	11390	11200	14820	7980	11400	11228.20	2.37	-58	11913	11656	11193	10936	10473	11785	11065	82	3420	500	8200	10	1	16314464	1827	-3733.33	1.46	12	0.01	-3.00	7667.00	14500	20230717	-22.76	9590	20240117	16.79	12680	-11.67	20240219	9590	16.79	20240117	14500	-22.76	20230717	9590	16.79	20240117	2.81	N	251370	500	81 억	386319	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History