KissMeData/239890/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	210	2	1.32	478625490	29880	74.07	16050	16140	15770	20650	11150	15920	16018.21	6.01	-5135	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1603	28.50	3.21	12	0.30	566.00	5022.00	28400	20230518	-43.20	15150	20240423	6.47	27050	-40.37	20240109	15150	6.47	20240423	28400	-43.20	20230518	15150	6.47	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
3	20240430	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	150	2	0.94	454613950	28389	70.37	16050	16140	15770	20650	11150	15920	16013.74	6.01	-5205	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1597	28.39	3.20	12	0.29	566.00	5022.00	28400	20230518	-43.42	15150	20240423	6.07	27050	-40.59	20240109	15150	6.07	20240423	28400	-43.42	20230518	15150	6.07	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
4	20240430	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	120	2	0.75	354678360	22142	54.89	16050	16140	15770	20650	11150	15920	16018.35	6.01	-4936	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1594	28.34	3.19	12	0.22	566.00	5022.00	28400	20230518	-43.52	15150	20240423	5.87	27050	-40.70	20240109	15150	5.87	20240423	28400	-43.52	20230518	15150	5.87	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
5	20240430	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	120	2	0.75	255232260	15961	39.57	16050	16140	15770	20650	11150	15920	15990.99	6.01	-2504	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1594	28.34	3.19	12	0.16	566.00	5022.00	28400	20230518	-43.52	15150	20240423	5.87	27050	-40.70	20240109	15150	5.87	20240423	28400	-43.52	20230518	15150	5.87	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
6	20240430	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	120	2	0.75	239529960	14982	37.14	16050	16140	15770	20650	11150	15920	15987.85	6.01	-2641	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1594	28.34	3.19	12	0.15	566.00	5022.00	28400	20230518	-43.52	15150	20240423	5.87	27050	-40.70	20240109	15150	5.87	20240423	28400	-43.52	20230518	15150	5.87	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
7	20240430	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	50	2	0.31	175800810	10988	27.24	16050	16140	15770	20650	11150	15920	15999.35	6.01	-2100	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1587	28.22	3.18	12	0.11	566.00	5022.00	28400	20230518	-43.77	15150	20240423	5.41	27050	-40.96	20240109	15150	5.41	20240423	28400	-43.77	20230518	15150	5.41	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
8	20240430	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	180	2	1.13	121060900	7563	18.75	16050	16140	15770	20650	11150	15920	16006.99	6.01	-1160	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1600	28.45	3.21	12	0.08	566.00	5022.00	28400	20230518	-43.31	15150	20240423	6.27	27050	-40.48	20240109	15150	6.27	20240423	28400	-43.31	20230518	15150	6.27	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
9	20240430	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	-130	5	-0.82	23379560	1474	3.65	16050	16050	15770	20650	11150	15920	15861.30	6.01	-306	16133	16026	15813	15706	15493	16080	15760	50	4730	500	11460	10	1	9935755	1569	27.90	3.14	12	0.01	566.00	5022.00	28400	20230518	-44.40	15150	20240423	4.22	27050	-41.63	20240109	15150	4.22	20240423	28400	-44.40	20230518	15150	4.22	20240423	3.00	N	239890	500	49 억	596986	N	N	1	N	N
10	20240429	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	15920	310	2	1.99	637564130	40321	80.21	15790	15920	15600	20250	10930	15610	15814.44	5.91	9469	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1582	28.13	3.17	12	0.41	566.00	5022.00	28400	20230518	-43.94	15150	20240423	5.08	27050	-41.15	20240109	15150	5.08	20240423	28400	-43.94	20230518	15150	5.08	20240423	3.04	N	239890	500	49 억	587476	N	N	1	N	N
11	20240429	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	280	2	1.79	602280810	38103	75.80	15790	15920	15600	20250	10930	15610	15809.27	5.91	9426	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1579	28.07	3.16	12	0.38	566.00	5022.00	28400	20230518	-44.05	15150	20240423	4.88	27050	-41.26	20240109	15150	4.88	20240423	28400	-44.05	20230518	15150	4.88	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
12	20240429	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	210	2	1.35	502864570	31827	63.31	15790	15920	15600	20250	10930	15610	15802.97	5.91	8635	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1572	27.95	3.15	12	0.32	566.00	5022.00	28400	20230518	-44.30	15150	20240423	4.42	27050	-41.52	20240109	15150	4.42	20240423	28400	-44.30	20230518	15150	4.42	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
13	20240429	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	15780	170	2	1.09	394128990	24947	49.63	15790	15920	15600	20250	10930	15610	15802.51	5.91	5553	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1568	27.88	3.14	12	0.25	566.00	5022.00	28400	20230518	-44.44	15150	20240423	4.16	27050	-41.66	20240109	15150	4.16	20240423	28400	-44.44	20230518	15150	4.16	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
14	20240429	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	190	2	1.22	352927490	22338	44.44	15790	15920	15600	20250	10930	15610	15803.76	5.91	5942	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1570	27.92	3.15	12	0.22	566.00	5022.00	28400	20230518	-44.37	15150	20240423	4.29	27050	-41.59	20240109	15150	4.29	20240423	28400	-44.37	20230518	15150	4.29	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
15	20240429	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	15770	160	2	1.02	275958010	17462	34.74	15790	15920	15600	20250	10930	15610	15809.04	5.91	5679	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1567	27.86	3.14	12	0.18	566.00	5022.00	28400	20230518	-44.47	15150	20240423	4.09	27050	-41.70	20240109	15150	4.09	20240423	28400	-44.47	20230518	15150	4.09	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
16	20240429	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	15870	260	2	1.67	183490740	11634	23.14	15790	15880	15600	20250	10930	15610	15779.21	5.91	6748	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1577	28.04	3.16	12	0.12	566.00	5022.00	28400	20230518	-44.12	15150	20240423	4.75	27050	-41.33	20240109	15150	4.75	20240423	28400	-44.12	20230518	15150	4.75	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
17	20240429	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	15640	30	2	0.19	28474080	1821	3.62	15790	15790	15600	20250	10930	15610	15646.54	5.91	174	16030	15820	15640	15430	15250	15730	15340	50	4640	500	11230	10	1	9935755	1554	27.63	3.11	12	0.02	566.00	5022.00	28400	20230518	-44.93	15150	20240423	3.23	27050	-42.18	20240109	15150	3.23	20240423	28400	-44.93	20230518	15150	3.23	20240423	3.04	N	239890	500	49 억	587476	N	N	0	N	N
18	20240426	161044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15610	40	2	0.26	782977140	50220	137.30	15710	15850	15460	20200	10900	15570	15590.92	5.89	1587	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1551	27.58	3.11	12	0.51	566.00	5022.00	28400	20230518	-45.04	15150	20240423	3.04	27050	-42.29	20240109	15150	3.04	20240423	28400	-45.04	20230518	15150	3.04	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
19	20240426	151045	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15540	-30	5	-0.19	681243460	43689	119.45	15710	15850	15460	20200	10900	15570	15593.02	5.89	1254	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1544	27.46	3.09	12	0.44	566.00	5022.00	28400	20230518	-45.28	15150	20240423	2.57	27050	-42.55	20240109	15150	2.57	20240423	28400	-45.28	20230518	15150	2.57	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
20	20240426	141043	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	-40	5	-0.26	615902190	39483	107.95	15710	15850	15460	20200	10900	15570	15599.17	5.89	3031	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1543	27.44	3.09	12	0.40	566.00	5022.00	28400	20230518	-45.32	15150	20240423	2.51	27050	-42.59	20240109	15150	2.51	20240423	28400	-45.32	20230518	15150	2.51	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
21	20240426	131044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	-20	5	-0.13	536227530	34351	93.92	15710	15850	15460	20200	10900	15570	15610.25	5.89	3811	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1545	27.47	3.10	12	0.35	566.00	5022.00	28400	20230518	-45.25	15150	20240423	2.64	27050	-42.51	20240109	15150	2.64	20240423	28400	-45.25	20230518	15150	2.64	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
22	20240426	121041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	0	3	0.00	499190960	31968	87.40	15710	15850	15460	20200	10900	15570	15615.33	5.89	3471	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1547	27.51	3.10	12	0.32	566.00	5022.00	28400	20230518	-45.18	15150	20240423	2.77	27050	-42.44	20240109	15150	2.77	20240423	28400	-45.18	20230518	15150	2.77	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
23	20240426	111041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	0	3	0.00	272082700	17426	47.64	15710	15850	15460	20200	10900	15570	15613.61	5.89	-2311	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1547	27.51	3.10	12	0.18	566.00	5022.00	28400	20230518	-45.18	15150	20240423	2.77	27050	-42.44	20240109	15150	2.77	20240423	28400	-45.18	20230518	15150	2.77	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
24	20240426	101041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	-40	5	-0.26	185251110	11843	32.38	15710	15850	15460	20200	10900	15570	15642.25	5.89	-2483	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1543	27.44	3.09	12	0.12	566.00	5022.00	28400	20230518	-45.32	15150	20240423	2.51	27050	-42.59	20240109	15150	2.51	20240423	28400	-45.32	20230518	15150	2.51	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
25	20240426	091046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15610	40	2	0.26	66905010	4244	11.60	15710	15850	15580	20200	10900	15570	15764.61	5.89	-172	15783	15676	15483	15376	15183	15730	15430	50	4630	500	11210	10	1	9935755	1551	27.58	3.11	12	0.04	566.00	5022.00	28400	20230518	-45.04	15150	20240423	3.04	27050	-42.29	20240109	15150	3.04	20240423	28400	-45.04	20230518	15150	3.04	20240423	2.99	N	239890	500	49 억	585574	N	N	3	N	N
26	20240425	161037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	100	2	0.65	565434310	36568	70.44	15450	15590	15290	20100	10830	15470	15462.54	5.95	-2201	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1547	27.51	3.10	12	0.37	566.00	5022.00	28400	20230518	-45.18	15150	20240423	2.77	27050	-42.44	20240109	15150	2.77	20240423	28400	-45.18	20230518	15150	2.77	20240423	2.99	N	239890	500	49 억	590971	N	N	3	N	N
27	20240425	151042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	80	2	0.52	538245090	34819	67.07	15450	15590	15290	20100	10830	15470	15458.37	5.95	-1992	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1545	27.47	3.10	12	0.35	566.00	5022.00	28400	20230518	-45.25	15150	20240423	2.64	27050	-42.51	20240109	15150	2.64	20240423	28400	-45.25	20230518	15150	2.64	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
28	20240425	141038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15540	70	2	0.45	366714960	23751	45.75	15450	15590	15290	20100	10830	15470	15439.98	5.95	-741	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1544	27.46	3.09	12	0.24	566.00	5022.00	28400	20230518	-45.28	15150	20240423	2.57	27050	-42.55	20240109	15150	2.57	20240423	28400	-45.28	20230518	15150	2.57	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
29	20240425	131039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15490	20	2	0.13	302633280	19614	37.78	15450	15590	15290	20100	10830	15470	15429.45	5.95	-1165	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1539	27.37	3.08	12	0.20	566.00	5022.00	28400	20230518	-45.46	15150	20240423	2.24	27050	-42.74	20240109	15150	2.24	20240423	28400	-45.46	20230518	15150	2.24	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
30	20240425	121036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	0	3	0.00	238100370	15438	29.74	15450	15590	15290	20100	10830	15470	15423.01	5.95	-1275	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1537	27.33	3.08	12	0.16	566.00	5022.00	28400	20230518	-45.53	15150	20240423	2.11	27050	-42.81	20240109	15150	2.11	20240423	28400	-45.53	20230518	15150	2.11	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
31	20240425	111037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15350	-120	5	-0.78	142086360	9211	17.74	15450	15590	15290	20100	10830	15470	15425.73	5.95	-956	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1525	27.12	3.06	12	0.09	566.00	5022.00	28400	20230518	-45.95	15150	20240423	1.32	27050	-43.25	20240109	15150	1.32	20240423	28400	-45.95	20230518	15150	1.32	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
32	20240425	101037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	60	2	0.39	90783930	5872	11.31	15450	15590	15290	20100	10830	15470	15460.48	5.95	79	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1543	27.44	3.09	12	0.06	566.00	5022.00	28400	20230518	-45.32	15150	20240423	2.51	27050	-42.59	20240109	15150	2.51	20240423	28400	-45.32	20230518	15150	2.51	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
33	20240425	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15390	-80	5	-0.52	10905400	710	1.37	15450	15450	15290	20100	10830	15470	15359.72	5.95	-564	15736	15602	15426	15292	15116	15670	15360	50	4630	500	11130	10	1	9935755	1529	27.19	3.06	12	0.01	566.00	5022.00	28400	20230518	-45.81	15150	20240423	1.58	27050	-43.11	20240109	15150	1.58	20240423	28400	-45.81	20230518	15150	1.58	20240423	2.99	N	239890	500	49 억	590971	N	N	2	N	N
34	20240424	161019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	310	2	2.04	792848180	51501	117.44	15320	15560	15250	19700	10620	15160	15395.01	5.81	12903	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1537	27.33	3.08	12	0.52	566.00	5022.00	28400	20230518	-45.53	15150	20240423	2.11	27050	-42.81	20240109	15150	2.11	20240423	28400	-45.53	20230518	15150	2.11	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
35	20240424	151036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15420	260	2	1.72	771126520	50095	114.23	15320	15560	15250	19700	10620	15160	15393.55	5.81	12718	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1532	27.24	3.07	12	0.50	566.00	5022.00	28400	20230518	-45.70	15150	20240423	1.78	27050	-42.99	20240109	15150	1.78	20240423	28400	-45.70	20230518	15150	1.78	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
36	20240424	141036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15410	250	2	1.65	728828400	47351	107.97	15320	15560	15250	19700	10620	15160	15392.32	5.81	12584	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1531	27.23	3.07	12	0.48	566.00	5022.00	28400	20230518	-45.74	15150	20240423	1.72	27050	-43.03	20240109	15150	1.72	20240423	28400	-45.74	20230518	15150	1.72	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
37	20240424	131038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15510	350	2	2.31	668287080	43436	99.05	15320	15560	15250	19700	10620	15160	15385.86	5.81	11203	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1541	27.40	3.09	12	0.44	566.00	5022.00	28400	20230518	-45.39	15150	20240423	2.38	27050	-42.66	20240109	15150	2.38	20240423	28400	-45.39	20230518	15150	2.38	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
38	20240424	121034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15340	180	2	1.19	511031720	33262	75.85	15320	15550	15250	19700	10620	15160	15364.19	5.81	5913	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1524	27.10	3.05	12	0.33	566.00	5022.00	28400	20230518	-45.99	15150	20240423	1.25	27050	-43.29	20240109	15150	1.25	20240423	28400	-45.99	20230518	15150	1.25	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
39	20240424	111032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15370	210	2	1.39	318984220	20745	47.30	15320	15550	15250	19700	10620	15160	15377.05	5.81	3302	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1527	27.16	3.06	12	0.21	566.00	5022.00	28400	20230518	-45.88	15150	20240423	1.45	27050	-43.18	20240109	15150	1.45	20240423	28400	-45.88	20230518	15150	1.45	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
40	20240424	101030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	240	2	1.58	233338380	15170	34.59	15320	15550	15250	19700	10620	15160	15382.42	5.81	2901	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1530	27.21	3.07	12	0.15	566.00	5022.00	28400	20230518	-45.77	15150	20240423	1.65	27050	-43.07	20240109	15150	1.65	20240423	28400	-45.77	20230518	15150	1.65	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
41	20240424	091034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15450	290	2	1.91	23601540	1540	3.51	15320	15450	15250	19700	10620	15160	15332.16	5.81	367	15820	15490	15320	14990	14820	15405	14905	50	4540	500	10910	10	1	9935755	1535	27.30	3.08	12	0.02	566.00	5022.00	28400	20230518	-45.60	15150	20240423	1.98	27050	-42.88	20240109	15150	1.98	20240423	28400	-45.60	20230518	15150	1.98	20240423	3.02	N	239890	500	49 억	577013	N	N	2	N	N
42	20240423	161009	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15160	-180	5	-1.17	670091720	43811	74.38	15340	15650	15150	19940	10740	15340	15295.12	5.75	6039	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1506	26.78	3.02	12	0.44	566.00	5022.00	28400	20230518	-46.62	15150	20240423	0.07	27050	-43.96	20240109	15150	0.07	20240423	28400	-46.62	20230518	15150	0.07	20240423	3.11	N	239890	500	49 억	571195	N	N	2	N	N
43	20240423	151030	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15200	-140	5	-0.91	623626580	40754	69.19	15340	15650	15150	19940	10740	15340	15302.22	5.75	7115	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1510	26.86	3.03	12	0.41	566.00	5022.00	28400	20230518	-46.48	15150	20240423	0.33	27050	-43.81	20240109	15150	0.33	20240423	28400	-46.48	20230518	15150	0.33	20240423	3.11	N	239890	500	49 억	571195	N	N	0	N	N
44	20240423	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15250	-90	5	-0.59	524011370	34196	58.06	15340	15650	15180	19940	10740	15340	15323.76	5.75	6340	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1515	26.94	3.04	12	0.34	566.00	5022.00	28400	20230518	-46.30	15170	20240422	0.53	27050	-43.62	20240109	15170	0.53	20240422	28400	-46.30	20230518	15170	0.53	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
45	20240423	131027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15280	-60	5	-0.39	414295320	26992	45.83	15340	15650	15210	19940	10740	15340	15348.82	5.75	3971	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1518	27.00	3.04	12	0.27	566.00	5022.00	28400	20230518	-46.20	15170	20240422	0.73	27050	-43.51	20240109	15170	0.73	20240422	28400	-46.20	20230518	15170	0.73	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
46	20240423	121026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	-80	5	-0.52	294889550	19178	32.56	15340	15650	15210	19940	10740	15340	15376.45	5.75	382	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1516	26.96	3.04	12	0.19	566.00	5022.00	28400	20230518	-46.27	15170	20240422	0.59	27050	-43.59	20240109	15170	0.59	20240422	28400	-46.27	20230518	15170	0.59	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
47	20240423	111028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-50	5	-0.33	224304220	14560	24.72	15340	15650	15210	19940	10740	15340	15405.51	5.75	-1030	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1519	27.01	3.04	12	0.15	566.00	5022.00	28400	20230518	-46.16	15170	20240422	0.79	27050	-43.48	20240109	15170	0.79	20240422	28400	-46.16	20230518	15170	0.79	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
48	20240423	101026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15440	100	2	0.65	136145470	8809	14.96	15340	15650	15340	19940	10740	15340	15455.27	5.75	-1267	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1534	27.28	3.07	12	0.09	566.00	5022.00	28400	20230518	-45.63	15170	20240422	1.78	27050	-42.92	20240109	15170	1.78	20240422	28400	-45.63	20230518	15170	1.78	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
49	20240423	091027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15480	140	2	0.91	19276400	1255	2.13	15340	15500	15340	19940	10740	15340	15359.68	5.75	-26	16040	15690	15430	15080	14820	15560	14950	50	4600	500	11040	10	1	9935755	1538	27.35	3.08	12	0.01	566.00	5022.00	28400	20230518	-45.49	15170	20240422	2.04	27050	-42.77	20240109	15170	2.04	20240422	28400	-45.49	20230518	15170	2.04	20240422	3.11	N	239890	500	49 억	571195	N	N	0	N	N
50	20240422	161024	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15340	-340	5	-2.17	900327150	58867	45.35	15450	15780	15170	20350	10980	15680	15294.18	5.71	4160	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1524	27.10	3.05	12	0.59	566.00	5022.00	28400	20230518	-45.99	15170	20240422	1.12	27050	-43.29	20240109	15170	1.12	20240422	28400	-45.99	20230518	15170	1.12	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
51	20240422	151021	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15250	-430	5	-2.74	834938630	54591	42.06	15450	15780	15170	20350	10980	15680	15294.44	5.71	3930	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1515	26.94	3.04	12	0.55	566.00	5022.00	28400	20230518	-46.30	15170	20240422	0.53	27050	-43.62	20240109	15170	0.53	20240422	28400	-46.30	20230518	15170	0.53	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
52	20240422	141023	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15240	-440	5	-2.81	792307000	51793	39.90	15450	15780	15170	20350	10980	15680	15297.57	5.71	2840	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1514	26.93	3.03	12	0.52	566.00	5022.00	28400	20230518	-46.34	15170	20240422	0.46	27050	-43.66	20240109	15170	0.46	20240422	28400	-46.34	20230518	15170	0.46	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
53	20240422	131020	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15270	-410	5	-2.61	722710670	47234	36.39	15450	15780	15170	20350	10980	15680	15300.65	5.71	849	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1517	26.98	3.04	12	0.48	566.00	5022.00	28400	20230518	-46.23	15170	20240422	0.66	27050	-43.55	20240109	15170	0.66	20240422	28400	-46.23	20230518	15170	0.66	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
54	20240422	121019	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15200	-480	5	-3.06	605634770	39544	30.46	15450	15780	15170	20350	10980	15680	15315.47	5.71	-2222	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1510	26.86	3.03	12	0.40	566.00	5022.00	28400	20230518	-46.48	15170	20240422	0.20	27050	-43.81	20240109	15170	0.20	20240422	28400	-46.48	20230518	15170	0.20	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
55	20240422	111020	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15200	-480	5	-3.06	510859320	33310	25.66	15450	15780	15170	20350	10980	15680	15336.52	5.71	-3390	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1510	26.86	3.03	12	0.34	566.00	5022.00	28400	20230518	-46.48	15170	20240422	0.20	27050	-43.81	20240109	15170	0.20	20240422	28400	-46.48	20230518	15170	0.20	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
56	20240422	101021	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15360	-320	5	-2.04	311936590	20255	15.60	15450	15780	15200	20350	10980	15680	15400.47	5.71	-2078	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1526	27.14	3.06	12	0.20	566.00	5022.00	28400	20230518	-45.92	15200	20240422	1.05	27050	-43.22	20240109	15200	1.05	20240422	28400	-45.92	20230518	15200	1.05	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
57	20240422	091022	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15550	-130	5	-0.83	57349700	3702	2.85	15450	15630	15450	20350	10980	15680	15491.55	5.71	870	16860	16270	15870	15280	14880	16070	15080	50	4670	500	11280	10	1	9935755	1545	27.47	3.10	12	0.04	566.00	5022.00	28400	20230518	-45.25	15450	20240422	0.65	27050	-42.51	20240109	15450	0.65	20240422	28400	-45.25	20230518	15450	0.65	20240422	3.09	N	239890	500	49 억	567208	N	N	0	N	N
58	20240419	160934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15680	-830	5	-5.03	2035902570	128884	125.63	16400	16460	15470	21450	11560	16510	15796.42	5.71	-6577	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1558	27.70	3.12	12	1.30	566.00	5022.00	28400	20230518	-44.79	15470	20240419	1.36	27050	-42.03	20240109	15470	1.36	20240419	28400	-44.79	20230518	15470	1.36	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
59	20240419	150940	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15650	-860	5	-5.21	1984750390	125619	122.44	16400	16460	15470	21450	11560	16510	15799.76	5.71	-6086	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1555	27.65	3.12	12	1.26	566.00	5022.00	28400	20230518	-44.89	15470	20240419	1.16	27050	-42.14	20240109	15470	1.16	20240419	28400	-44.89	20230518	15470	1.16	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
60	20240419	140934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15770	-740	5	-4.48	1835413290	116125	113.19	16400	16460	15470	21450	11560	16510	15805.50	5.71	-6193	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1567	27.86	3.14	12	1.17	566.00	5022.00	28400	20230518	-44.47	15470	20240419	1.94	27050	-41.70	20240109	15470	1.94	20240419	28400	-44.47	20230518	15470	1.94	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
61	20240419	130935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15690	-820	5	-4.97	1617741230	102305	99.72	16400	16460	15470	21450	11560	16510	15812.92	5.71	-5910	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1559	27.72	3.12	12	1.03	566.00	5022.00	28400	20230518	-44.75	15470	20240419	1.42	27050	-42.00	20240109	15470	1.42	20240419	28400	-44.75	20230518	15470	1.42	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
62	20240419	120930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15590	-920	5	-5.57	1318515730	83045	80.95	16400	16460	15480	21450	11560	16510	15877.12	5.71	-11550	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1549	27.54	3.10	12	0.84	566.00	5022.00	28400	20230518	-45.11	15480	20240419	0.71	27050	-42.37	20240109	15480	0.71	20240419	28400	-45.11	20230518	15480	0.71	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
63	20240419	110943	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15730	-780	5	-4.72	957716880	59894	58.38	16400	16460	15710	21450	11560	16510	15990.20	5.71	-12418	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1563	27.79	3.13	12	0.60	566.00	5022.00	28400	20230518	-44.61	15710	20240419	0.13	27050	-41.85	20240109	15710	0.13	20240419	28400	-44.61	20230518	15710	0.13	20240419	3.13	N	239890	500	49 억	567151	N	N	0	N	N
64	20240419	100938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	-520	5	-3.15	496822900	30869	30.09	16400	16460	15940	21450	11560	16510	16094.56	5.71	-11438	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1589	28.25	3.18	12	0.31	566.00	5022.00	28400	20230518	-43.70	15860	20240408	0.82	27050	-40.89	20240109	15860	0.82	20240408	28400	-43.70	20230518	15860	0.82	20240408	3.13	N	239890	500	49 억	567151	N	N	0	N	N
65	20240419	090929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-190	5	-1.15	28194070	1724	1.68	16400	16460	16310	21450	11560	16510	16353.87	5.71	-608	17590	17050	16710	16170	15830	16880	16000	50	4940	500	11880	10	1	9935755	1622	28.83	3.25	12	0.02	566.00	5022.00	28400	20230518	-42.54	15860	20240408	2.90	27050	-39.67	20240109	15860	2.90	20240408	28400	-42.54	20230518	15860	2.90	20240408	3.13	N	239890	500	49 억	567151	N	N	0	N	N
66	20240418	160931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-600	5	-3.51	1695319530	102195	142.81	16770	17250	16370	22200	11980	17110	16589.22	5.78	-4443	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1640	29.17	3.29	12	1.03	566.00	5022.00	28400	20230518	-41.87	15860	20240408	4.10	27050	-38.96	20240109	15860	4.10	20240408	28400	-41.87	20230518	15860	4.10	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
67	20240418	150930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-590	5	-3.45	1629978330	98236	137.28	16770	17250	16370	22200	11980	17110	16592.47	5.78	-3475	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1641	29.19	3.29	12	0.99	566.00	5022.00	28400	20230518	-41.83	15860	20240408	4.16	27050	-38.93	20240109	15860	4.16	20240408	28400	-41.83	20230518	15860	4.16	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
68	20240418	140936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-580	5	-3.39	1185880690	71231	99.54	16770	17250	16370	22200	11980	17110	16648.38	5.78	-5278	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1642	29.20	3.29	12	0.72	566.00	5022.00	28400	20230518	-41.80	15860	20240408	4.22	27050	-38.89	20240109	15860	4.22	20240408	28400	-41.80	20230518	15860	4.22	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
69	20240418	130929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-640	5	-3.74	917263730	54907	76.73	16770	17250	16380	22200	11980	17110	16705.77	5.78	-5150	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1636	29.10	3.28	12	0.55	566.00	5022.00	28400	20230518	-42.01	15860	20240408	3.85	27050	-39.11	20240109	15860	3.85	20240408	28400	-42.01	20230518	15860	3.85	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
70	20240418	120928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16590	-520	5	-3.04	619259740	36849	51.49	16770	17250	16540	22200	11980	17110	16805.33	5.78	-1623	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1648	29.31	3.30	12	0.37	566.00	5022.00	28400	20230518	-41.58	15860	20240408	4.60	27050	-38.67	20240109	15860	4.60	20240408	28400	-41.58	20230518	15860	4.60	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
71	20240418	110933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	-410	5	-2.40	406214650	24045	33.60	16770	17250	16670	22200	11980	17110	16893.93	5.78	-1390	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1659	29.51	3.33	12	0.24	566.00	5022.00	28400	20230518	-41.20	15860	20240408	5.30	27050	-38.26	20240109	15860	5.30	20240408	28400	-41.20	20230518	15860	5.30	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
72	20240418	100931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17010	-100	5	-0.58	170877710	10076	14.08	16770	17250	16770	22200	11980	17110	16958.88	5.78	3139	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1690	30.05	3.39	12	0.10	566.00	5022.00	28400	20230518	-40.11	15860	20240408	7.25	27050	-37.12	20240109	15860	7.25	20240408	28400	-40.11	20230518	15860	7.25	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
73	20240418	090928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16870	-240	5	-1.40	36452900	2167	3.03	16770	17070	16770	22200	11980	17110	16821.83	5.78	698	18050	17580	16920	16450	15790	17815	16685	50	5090	500	12310	10	1	9935755	1676	29.81	3.36	12	0.02	566.00	5022.00	28400	20230518	-40.60	15860	20240408	6.37	27050	-37.63	20240109	15860	6.37	20240408	28400	-40.60	20230518	15860	6.37	20240408	3.07	N	239890	500	49 억	574553	N	N	0	N	N
74	20240417	160921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17110	630	2	3.82	1212311140	71535	115.31	16400	17390	16260	21400	11540	16480	16946.99	5.76	-1189	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1700	30.23	3.41	12	0.72	566.00	5022.00	28400	20230518	-39.75	15860	20240408	7.88	27050	-36.75	20240109	15860	7.88	20240408	28400	-39.75	20230518	15860	7.88	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
75	20240417	150936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17050	570	2	3.46	1183991820	69874	112.63	16400	17390	16260	21400	11540	16480	16944.67	5.76	-553	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1694	30.12	3.40	12	0.70	566.00	5022.00	28400	20230518	-39.96	15860	20240408	7.50	27050	-36.97	20240109	15860	7.50	20240408	28400	-39.96	20230518	15860	7.50	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
76	20240417	140931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17150	670	2	4.07	873574430	51804	83.50	16400	17230	16260	21400	11540	16480	16863.07	5.76	5185	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1704	30.30	3.41	12	0.52	566.00	5022.00	28400	20230518	-39.61	15860	20240408	8.13	27050	-36.60	20240109	15860	8.13	20240408	28400	-39.61	20230518	15860	8.13	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
77	20240417	130933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	300	2	1.82	601942640	35919	57.90	16400	17000	16260	21400	11540	16480	16758.34	5.76	7603	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1667	29.65	3.34	12	0.36	566.00	5022.00	28400	20230518	-40.92	15860	20240408	5.80	27050	-37.97	20240109	15860	5.80	20240408	28400	-40.92	20230518	15860	5.80	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
78	20240417	120934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16810	330	2	2.00	510140310	30438	49.06	16400	17000	16260	21400	11540	16480	16759.98	5.76	7477	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1670	29.70	3.35	12	0.31	566.00	5022.00	28400	20230518	-40.81	15860	20240408	5.99	27050	-37.86	20240109	15860	5.99	20240408	28400	-40.81	20230518	15860	5.99	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
79	20240417	110937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	340	2	2.06	395703890	23627	38.08	16400	17000	16260	21400	11540	16480	16747.95	5.76	7319	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1671	29.72	3.35	12	0.24	566.00	5022.00	28400	20230518	-40.77	15860	20240408	6.05	27050	-37.82	20240109	15860	6.05	20240408	28400	-40.77	20230518	15860	6.05	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
80	20240417	100927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	180	2	1.09	207326590	12443	20.06	16400	17000	16260	21400	11540	16480	16662.11	5.76	1876	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1655	29.43	3.32	12	0.13	566.00	5022.00	28400	20230518	-41.34	15860	20240408	5.04	27050	-38.41	20240109	15860	5.04	20240408	28400	-41.34	20230518	15860	5.04	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
81	20240417	090924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	300	2	1.82	69056370	4192	6.76	16400	17000	16260	21400	11540	16480	16473.37	5.76	1308	17146	16812	16516	16182	15886	16665	16035	50	4920	500	11860	10	1	9935755	1667	29.65	3.34	12	0.04	566.00	5022.00	28400	20230518	-40.92	15860	20240408	5.80	27050	-37.97	20240109	15860	5.80	20240408	28400	-40.92	20230518	15860	5.80	20240408	3.05	N	239890	500	49 억	572759	N	N	9	N	N
82	20240416	160929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	-550	5	-3.23	1013475030	61686	143.23	16660	16850	16220	22100	11930	17030	16429.55	5.79	4167	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1637	29.12	3.28	12	0.62	566.00	5022.00	28400	20230518	-41.97	15860	20240408	3.91	27050	-39.08	20240109	15860	3.91	20240408	28400	-41.97	20230518	15860	3.91	20240408	3.03	N	239890	500	49 억	575105	N	N	9	N	N
83	20240416	150929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	-430	5	-2.52	978983670	59604	138.39	16660	16850	16220	22100	11930	17030	16424.80	5.79	3853	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1649	29.33	3.31	12	0.60	566.00	5022.00	28400	20230518	-41.55	15860	20240408	4.67	27050	-38.63	20240109	15860	4.67	20240408	28400	-41.55	20230518	15860	4.67	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
84	20240416	140929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-780	5	-4.58	792069550	48234	111.99	16660	16850	16220	22100	11930	17030	16421.39	5.79	201	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1615	28.71	3.24	12	0.49	566.00	5022.00	28400	20230518	-42.78	15860	20240408	2.46	27050	-39.93	20240109	15860	2.46	20240408	28400	-42.78	20230518	15860	2.46	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
85	20240416	130926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16260	-770	5	-4.52	651666920	39594	91.93	16660	16850	16230	22100	11930	17030	16458.73	5.79	-2166	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1616	28.73	3.24	12	0.40	566.00	5022.00	28400	20230518	-42.75	15860	20240408	2.52	27050	-39.89	20240109	15860	2.52	20240408	28400	-42.75	20230518	15860	2.52	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
86	20240416	120929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16290	-740	5	-4.35	543705880	32953	76.51	16660	16850	16230	22100	11930	17030	16499.43	5.79	-2308	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1619	28.78	3.24	12	0.33	566.00	5022.00	28400	20230518	-42.64	15860	20240408	2.71	27050	-39.78	20240109	15860	2.71	20240408	28400	-42.64	20230518	15860	2.71	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
87	20240416	110925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	-690	5	-4.05	410883360	24792	57.56	16660	16850	16340	22100	11930	17030	16573.22	5.79	-4456	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1624	28.87	3.25	12	0.25	566.00	5022.00	28400	20230518	-42.46	15860	20240408	3.03	27050	-39.59	20240109	15860	3.03	20240408	28400	-42.46	20230518	15860	3.03	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
88	20240416	100917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	-480	5	-2.82	264155060	15910	36.94	16660	16850	16490	22100	11930	17030	16603.08	5.79	-1007	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1644	29.24	3.30	12	0.16	566.00	5022.00	28400	20230518	-41.73	15860	20240408	4.35	27050	-38.82	20240109	15860	4.35	20240408	28400	-41.73	20230518	15860	4.35	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
89	20240416	090917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16630	-400	5	-2.35	72537850	4348	10.10	16660	16850	16630	22100	11930	17030	16683.04	5.79	384	17383	17206	17013	16836	16643	17110	16740	50	5070	500	12260	10	1	9935755	1652	29.38	3.31	12	0.04	566.00	5022.00	28400	20230518	-41.44	15860	20240408	4.85	27050	-38.52	20240109	15860	4.85	20240408	28400	-41.44	20230518	15860	4.85	20240408	3.03	N	239890	500	49 억	575105	N	N	10	N	N
90	20240415	160915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17030	-280	5	-1.62	728558900	42928	38.72	17140	17190	16820	22500	12120	17310	16971.64	5.87	-8136	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1692	30.09	3.39	12	0.43	566.00	5022.00	28400	20230518	-40.04	15860	20240408	7.38	27050	-37.04	20240109	15860	7.38	20240408	28400	-40.04	20230518	15860	7.38	20240408	3.03	N	239890	500	49 억	583036	N	N	10	N	N
91	20240415	150921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16950	-360	5	-2.08	703498130	41449	37.38	17140	17190	16820	22500	12120	17310	16972.62	5.87	-8122	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1684	29.95	3.38	12	0.42	566.00	5022.00	28400	20230518	-40.32	15860	20240408	6.87	27050	-37.34	20240109	15860	6.87	20240408	28400	-40.32	20230518	15860	6.87	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
92	20240415	140913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16950	-360	5	-2.08	624402480	36784	33.18	17140	17190	16820	22500	12120	17310	16974.84	5.87	-6324	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1684	29.95	3.38	12	0.37	566.00	5022.00	28400	20230518	-40.32	15860	20240408	6.87	27050	-37.34	20240109	15860	6.87	20240408	28400	-40.32	20230518	15860	6.87	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
93	20240415	130904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-290	5	-1.68	457279610	26962	24.32	17140	17190	16820	22500	12120	17310	16960.15	5.87	-3124	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1691	30.07	3.39	12	0.27	566.00	5022.00	28400	20230518	-40.07	15860	20240408	7.31	27050	-37.08	20240109	15860	7.31	20240408	28400	-40.07	20230518	15860	7.31	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
94	20240415	120919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	-460	5	-2.66	432283490	25485	22.99	17140	17190	16820	22500	12120	17310	16962.27	5.87	-2730	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1674	29.77	3.36	12	0.26	566.00	5022.00	28400	20230518	-40.67	15860	20240408	6.24	27050	-37.71	20240109	15860	6.24	20240408	28400	-40.67	20230518	15860	6.24	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
95	20240415	110918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-290	5	-1.68	310666560	18296	16.50	17140	17190	16910	22500	12120	17310	16980.03	5.87	2497	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1691	30.07	3.39	12	0.18	566.00	5022.00	28400	20230518	-40.07	15860	20240408	7.31	27050	-37.08	20240109	15860	7.31	20240408	28400	-40.07	20230518	15860	7.31	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
96	20240415	100912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17010	-300	5	-1.73	197013280	11593	10.46	17140	17190	16920	22500	12120	17310	16994.16	5.87	-57	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1690	30.05	3.39	12	0.12	566.00	5022.00	28400	20230518	-40.11	15860	20240408	7.25	27050	-37.12	20240109	15860	7.25	20240408	28400	-40.11	20230518	15860	7.25	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
97	20240415	090921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-290	5	-1.68	47504880	2786	2.51	17140	17140	16960	22500	12120	17310	17051.28	5.87	-689	18210	17760	17380	16930	16550	17570	16740	50	5190	500	12460	10	1	9935755	1691	30.07	3.39	12	0.03	566.00	5022.00	28400	20230518	-40.07	15860	20240408	7.31	27050	-37.08	20240109	15860	7.31	20240408	28400	-40.07	20230518	15860	7.31	20240408	3.03	N	239890	500	49 억	583036	N	N	20	N	N
98	20240412	160912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-70	5	-0.40	1927352580	110566	116.24	17600	17830	17000	22550	12170	17380	17431.88	6.01	-8010	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1720	30.58	3.45	12	1.11	566.00	5022.00	28400	20230518	-39.05	15860	20240408	9.14	27050	-36.01	20240109	15860	9.14	20240408	28400	-39.05	20230518	15860	9.14	20240408	3.08	N	239890	500	49 억	597342	N	N	20	N	N
99	20240412	150915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17270	-110	5	-0.63	1896742390	108802	114.38	17600	17830	17000	22550	12170	17380	17432.97	6.01	-7588	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1716	30.51	3.44	12	1.10	566.00	5022.00	28400	20230518	-39.19	15860	20240408	8.89	27050	-36.16	20240109	15860	8.89	20240408	28400	-39.19	20230518	15860	8.89	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
100	20240412	140910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17030	-350	5	-2.01	1556719350	89237	93.82	17600	17830	17010	22550	12170	17380	17444.77	6.01	-8030	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1692	30.09	3.39	12	0.90	566.00	5022.00	28400	20230518	-40.04	15860	20240408	7.38	27050	-37.04	20240109	15860	7.38	20240408	28400	-40.04	20230518	15860	7.38	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
101	20240412	130902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17110	-270	5	-1.55	1210363060	68962	72.50	17600	17830	17110	22550	12170	17380	17551.16	6.01	-17174	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1700	30.23	3.41	12	0.69	566.00	5022.00	28400	20230518	-39.75	15860	20240408	7.88	27050	-36.75	20240109	15860	7.88	20240408	28400	-39.75	20230518	15860	7.88	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
102	20240412	120908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17460	80	2	0.46	969325660	55005	57.83	17600	17830	17380	22550	12170	17380	17622.50	6.01	-12949	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1735	30.85	3.48	12	0.55	566.00	5022.00	28400	20230518	-38.52	15860	20240408	10.09	27050	-35.45	20240109	15860	10.09	20240408	28400	-38.52	20230518	15860	10.09	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
103	20240412	110906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17620	240	2	1.38	795769060	45115	47.43	17600	17830	17380	22550	12170	17380	17638.68	6.01	-7940	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1751	31.13	3.51	12	0.45	566.00	5022.00	28400	20230518	-37.96	15860	20240408	11.10	27050	-34.86	20240109	15860	11.10	20240408	28400	-37.96	20230518	15860	11.10	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
104	20240412	100907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17570	190	2	1.09	648448100	36759	38.64	17600	17830	17380	22550	12170	17380	17640.53	6.01	-7366	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1746	31.04	3.50	12	0.37	566.00	5022.00	28400	20230518	-38.13	15860	20240408	10.78	27050	-35.05	20240109	15860	10.78	20240408	28400	-38.13	20230518	15860	10.78	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
105	20240412	090908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	120	2	0.69	186757500	10589	11.13	17600	17750	17460	22550	12170	17380	17636.93	6.01	-2956	18233	17806	17113	16686	15993	18020	16900	50	5170	500	12510	10	1	9935755	1739	30.92	3.48	12	0.11	566.00	5022.00	28400	20230518	-38.38	15860	20240408	10.34	27050	-35.30	20240109	15860	10.34	20240408	28400	-38.38	20230518	15860	10.34	20240408	3.08	N	239890	500	49 억	597342	N	N	0	N	N
106	20240411	160903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	780	2	4.70	1606567060	94831	192.64	16730	17540	16420	21550	11620	16600	16941.71	6.03	-3525	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1727	30.71	3.46	12	0.95	566.00	5022.00	28400	20230518	-38.80	15860	20240408	9.58	27050	-35.75	20240109	15860	9.58	20240408	28400	-38.80	20230518	15860	9.58	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
107	20240411	150909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	720	2	4.34	1564441830	92404	187.71	16730	17540	16420	21550	11620	16600	16931.25	6.03	-3141	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1721	30.60	3.45	12	0.93	566.00	5022.00	28400	20230518	-39.01	15860	20240408	9.21	27050	-35.97	20240109	15860	9.21	20240408	28400	-39.01	20230518	15860	9.21	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
108	20240411	140905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17300	700	2	4.22	1138084030	67847	137.83	16730	17300	16420	21550	11620	16600	16774.84	6.03	2521	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1719	30.57	3.44	12	0.68	566.00	5022.00	28400	20230518	-39.08	15860	20240408	9.08	27050	-36.04	20240109	15860	9.08	20240408	28400	-39.08	20230518	15860	9.08	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
109	20240411	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	60	2	0.36	728617840	43828	89.03	16730	16880	16420	21550	11620	16600	16624.61	6.03	-161	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1655	29.43	3.32	12	0.44	566.00	5022.00	28400	20230518	-41.34	15860	20240408	5.04	27050	-38.41	20240109	15860	5.04	20240408	28400	-41.34	20230518	15860	5.04	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
110	20240411	120907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	180	2	1.08	594093390	35741	72.61	16730	16880	16420	21550	11620	16600	16622.32	6.03	285	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1667	29.65	3.34	12	0.36	566.00	5022.00	28400	20230518	-40.92	15860	20240408	5.80	27050	-37.97	20240109	15860	5.80	20240408	28400	-40.92	20230518	15860	5.80	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
111	20240411	110859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-80	5	-0.48	409561650	24690	50.16	16730	16860	16420	21550	11620	16600	16588.05	6.03	-2330	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1641	29.19	3.29	12	0.25	566.00	5022.00	28400	20230518	-41.83	15860	20240408	4.16	27050	-38.93	20240109	15860	4.16	20240408	28400	-41.83	20230518	15860	4.16	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
112	20240411	100906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-70	5	-0.42	323701310	19496	39.61	16730	16860	16420	21550	11620	16600	16603.51	6.03	-3574	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1642	29.20	3.29	12	0.20	566.00	5022.00	28400	20230518	-41.80	15860	20240408	4.22	27050	-38.89	20240109	15860	4.22	20240408	28400	-41.80	20230518	15860	4.22	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
113	20240411	090904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-20	5	-0.12	59558930	3576	7.26	16730	16730	16560	21550	11620	16600	16658.82	6.03	-444	16953	16776	16473	16296	15993	16865	16385	50	4950	500	11950	10	1	9935755	1647	29.29	3.30	12	0.04	566.00	5022.00	28400	20230518	-41.62	15860	20240408	4.54	27050	-38.71	20240109	15860	4.54	20240408	28400	-41.62	20230518	15860	4.54	20240408	3.10	N	239890	500	49 억	599357	N	N	19	N	N
114	20240409	160849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	430	2	2.66	807698920	49188	82.58	16170	16650	16170	21000	11320	16170	16420.51	6.12	1120	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1649	29.33	3.31	12	0.50	566.00	5022.00	28400	20230518	-41.55	15860	20240408	4.67	27050	-38.63	20240109	15860	4.67	20240408	28400	-41.55	20230518	15860	4.67	20240408	3.03	N	239890	500	49 억	607796	N	N	19	N	N
115	20240409	150854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16560	390	2	2.41	766204050	46688	78.38	16170	16610	16170	21000	11320	16170	16411.16	6.12	1535	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1645	29.26	3.30	12	0.47	566.00	5022.00	28400	20230518	-41.69	15860	20240408	4.41	27050	-38.78	20240109	15860	4.41	20240408	28400	-41.69	20230518	15860	4.41	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
116	20240409	140859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	290	2	1.79	617037450	37640	63.19	16170	16610	16170	21000	11320	16170	16393.14	6.12	1718	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1635	29.08	3.28	12	0.38	566.00	5022.00	28400	20230518	-42.04	15860	20240408	3.78	27050	-39.15	20240109	15860	3.78	20240408	28400	-42.04	20230518	15860	3.78	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
117	20240409	130852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	60	2	0.37	554723620	33839	56.81	16170	16610	16170	21000	11320	16170	16393.03	6.12	1196	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1613	28.67	3.23	12	0.34	566.00	5022.00	28400	20230518	-42.85	15860	20240408	2.33	27050	-40.00	20240109	15860	2.33	20240408	28400	-42.85	20230518	15860	2.33	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
118	20240409	120856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	10	2	0.06	481712010	29333	49.24	16170	16610	16170	21000	11320	16170	16422.20	6.12	-513	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1608	28.59	3.22	12	0.30	566.00	5022.00	28400	20230518	-43.03	15860	20240408	2.02	27050	-40.18	20240109	15860	2.02	20240408	28400	-43.03	20230518	15860	2.02	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
119	20240409	110853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	380	2	2.35	328728000	19958	33.51	16170	16610	16170	21000	11320	16170	16471.00	6.12	-1428	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1644	29.24	3.30	12	0.20	566.00	5022.00	28400	20230518	-41.73	15860	20240408	4.35	27050	-38.82	20240109	15860	4.35	20240408	28400	-41.73	20230518	15860	4.35	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
120	20240409	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	320	2	1.98	192901200	11733	19.70	16170	16560	16170	21000	11320	16170	16440.93	6.12	-232	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1638	29.13	3.28	12	0.12	566.00	5022.00	28400	20230518	-41.94	15860	20240408	3.97	27050	-39.04	20240109	15860	3.97	20240408	28400	-41.94	20230518	15860	3.97	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
121	20240409	090904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	130	2	0.80	18697880	1153	1.94	16170	16300	16170	21000	11320	16170	16216.76	6.12	256	16896	16532	16196	15832	15496	16365	15665	50	4830	500	11640	10	1	9935755	1620	28.80	3.25	12	0.01	566.00	5022.00	28400	20230518	-42.61	15860	20240408	2.77	27050	-39.74	20240109	15860	2.77	20240408	28400	-42.61	20230518	15860	2.77	20240408	3.03	N	239890	500	49 억	607796	N	N	0	N	N
122	20240408	160847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16170	-100	5	-0.61	959012660	59094	41.22	16400	16560	15860	21150	11390	16270	16229.93	6.25	-11690	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1607	28.57	3.22	12	0.59	566.00	5022.00	28400	20230518	-43.06	15860	20240408	1.95	27050	-40.22	20240109	15860	1.95	20240408	28400	-43.06	20230518	15860	1.95	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
123	20240408	150854	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16140	-130	5	-0.80	916289100	56452	39.38	16400	16560	15860	21150	11390	16270	16231.30	6.25	-11588	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1604	28.52	3.21	12	0.57	566.00	5022.00	28400	20230518	-43.17	15860	20240408	1.77	27050	-40.33	20240109	15860	1.77	20240408	28400	-43.17	20230518	15860	1.77	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
124	20240408	140853	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16330	60	2	0.37	850636190	52405	36.56	16400	16560	15860	21150	11390	16270	16231.97	6.25	-10110	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1623	28.85	3.25	12	0.53	566.00	5022.00	28400	20230518	-42.50	15860	20240408	2.96	27050	-39.63	20240109	15860	2.96	20240408	28400	-42.50	20230518	15860	2.96	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
125	20240408	130848	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16250	-20	5	-0.12	753970890	46448	32.40	16400	16560	15860	21150	11390	16270	16232.58	6.25	-10043	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1615	28.71	3.24	12	0.47	566.00	5022.00	28400	20230518	-42.78	15860	20240408	2.46	27050	-39.93	20240109	15860	2.46	20240408	28400	-42.78	20230518	15860	2.46	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
126	20240408	120854	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16270	0	3	0.00	718483820	44267	30.88	16400	16560	15860	21150	11390	16270	16230.69	6.25	-9274	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1617	28.75	3.24	12	0.45	566.00	5022.00	28400	20230518	-42.71	15860	20240408	2.59	27050	-39.85	20240109	15860	2.59	20240408	28400	-42.71	20230518	15860	2.59	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
127	20240408	110856	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16260	-10	5	-0.06	634178950	39074	27.26	16400	16560	15860	21150	11390	16270	16230.20	6.25	-7604	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1616	28.73	3.24	12	0.39	566.00	5022.00	28400	20230518	-42.75	15860	20240408	2.52	27050	-39.89	20240109	15860	2.52	20240408	28400	-42.75	20230518	15860	2.52	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
128	20240408	100845	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16360	90	2	0.55	430359980	26650	18.59	16400	16450	15860	21150	11390	16270	16148.59	6.25	-3172	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1625	28.90	3.26	12	0.27	566.00	5022.00	28400	20230518	-42.39	15860	20240408	3.15	27050	-39.52	20240109	15860	3.15	20240408	28400	-42.39	20230518	15860	3.15	20240408	2.93	N	239890	500	49 억	621228	N	N	5	N	N
129	20240408	090854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	-60	5	-0.37	72101750	4414	3.08	16400	16450	16130	21150	11390	16270	16334.79	6.25	-323	17376	16822	16446	15892	15516	16635	15705	50	4880	500	11710	10	1	9935755	1611	28.64	3.23	12	0.04	566.00	5022.00	28400	20230518	-42.92	16070	20240405	0.87	27050	-40.07	20240109	16070	0.87	20240405	28400	-42.92	20230518	16070	0.87	20240405	2.93	N	239890	500	49 억	621228	N	N	5	N	N
130	20240405	160852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16270	-680	5	-4.01	2329053940	143204	146.93	16950	17000	16070	22000	11870	16950	16263.88	6.15	10907	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1617	28.75	3.24	12	1.44	566.00	5022.00	28400	20230518	-42.71	16070	20240405	1.24	27050	-39.85	20240109	16070	1.24	20240405	28400	-42.71	20230518	16070	1.24	20240405	3.13	N	239890	500	49 억	610597	N	N	5	N	N
131	20240405	150846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16300	-650	5	-3.83	2249294280	138299	141.90	16950	17000	16070	22000	11870	16950	16263.99	6.15	13043	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1620	28.80	3.25	12	1.39	566.00	5022.00	28400	20230518	-42.61	16070	20240405	1.43	27050	-39.74	20240109	16070	1.43	20240405	28400	-42.61	20230518	16070	1.43	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
132	20240405	140846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16220	-730	5	-4.31	1646490560	100975	103.60	16950	17000	16100	22000	11870	16950	16305.92	6.15	2386	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1612	28.66	3.23	12	1.02	566.00	5022.00	28400	20230518	-42.89	16100	20240405	0.75	27050	-40.04	20240109	16100	0.75	20240405	28400	-42.89	20230518	16100	0.75	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
133	20240405	130844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16180	-770	5	-4.54	1560148570	95655	98.14	16950	17000	16100	22000	11870	16950	16310.16	6.15	2119	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1608	28.59	3.22	12	0.96	566.00	5022.00	28400	20230518	-43.03	16100	20240405	0.50	27050	-40.18	20240109	16100	0.50	20240405	28400	-43.03	20230518	16100	0.50	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
134	20240405	120845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16190	-760	5	-4.48	1383840690	84777	86.98	16950	17000	16100	22000	11870	16950	16323.30	6.15	-1927	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1609	28.60	3.22	12	0.85	566.00	5022.00	28400	20230518	-42.99	16100	20240405	0.56	27050	-40.15	20240109	16100	0.56	20240405	28400	-42.99	20230518	16100	0.56	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
135	20240405	110852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16190	-760	5	-4.48	1208822290	73934	75.86	16950	17000	16100	22000	11870	16950	16350.01	6.15	-1576	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1609	28.60	3.22	12	0.74	566.00	5022.00	28400	20230518	-42.99	16100	20240405	0.56	27050	-40.15	20240109	16100	0.56	20240405	28400	-42.99	20230518	16100	0.56	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
136	20240405	100737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16280	-670	5	-3.95	688472260	41807	42.90	16950	17000	16250	22000	11870	16950	16467.86	6.15	-4600	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1618	28.76	3.24	12	0.42	566.00	5022.00	28400	20230518	-42.68	16250	20240405	0.18	27050	-39.82	20240109	16250	0.18	20240405	28400	-42.68	20230518	16250	0.18	20240405	3.13	N	239890	500	49 억	610597	N	N	1	N	N
137	20240405	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-80	5	-0.47	33360700	1979	2.03	16950	17000	16760	22000	11870	16950	16857.31	6.15	-56	17523	17236	16973	16686	16423	17380	16830	50	5050	500	12200	10	1	9935755	1676	29.81	3.36	12	0.02	566.00	5022.00	28400	20230518	-40.60	16510	20240403	2.18	27050	-37.63	20240109	16510	2.18	20240403	28400	-40.60	20230518	16510	2.18	20240403	3.13	N	239890	500	49 억	610597	N	N	1	N	N
138	20240404	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	250	2	1.50	1656523780	97268	52.77	16710	17260	16710	21700	11690	16700	17030.80	5.88	25556	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1684	29.95	3.38	12	0.98	566.00	5022.00	28400	20230518	-40.32	16510	20240403	2.67	27050	-37.34	20240109	16510	2.67	20240403	28400	-40.32	20230518	16510	2.67	20240403	3.07	N	239890	500	49 억	583756	N	N	1	N	N
139	20240404	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	400	2	2.40	1594497330	93618	50.79	16710	17260	16710	21700	11690	16700	17031.95	5.88	25142	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1699	30.21	3.41	12	0.94	566.00	5022.00	28400	20230518	-39.79	16510	20240403	3.57	27050	-36.78	20240109	16510	3.57	20240403	28400	-39.79	20230518	16510	3.57	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
140	20240404	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	320	2	1.92	1297800010	76175	41.33	16710	17260	16710	21700	11690	16700	17037.09	5.88	18054	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1691	30.07	3.39	12	0.77	566.00	5022.00	28400	20230518	-40.07	16510	20240403	3.09	27050	-37.08	20240109	16510	3.09	20240403	28400	-40.07	20230518	16510	3.09	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
141	20240404	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	220	2	1.32	1108776760	65072	35.31	16710	17260	16710	21700	11690	16700	17039.23	5.88	13326	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1681	29.89	3.37	12	0.65	566.00	5022.00	28400	20230518	-40.42	16510	20240403	2.48	27050	-37.45	20240109	16510	2.48	20240403	28400	-40.42	20230518	16510	2.48	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
142	20240404	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	220	2	1.32	876691270	51412	27.89	16710	17260	16710	21700	11690	16700	17052.27	5.88	10219	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1681	29.89	3.37	12	0.52	566.00	5022.00	28400	20230518	-40.42	16510	20240403	2.48	27050	-37.45	20240109	16510	2.48	20240403	28400	-40.42	20230518	16510	2.48	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
143	20240404	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	200	2	1.20	767680320	44976	24.40	16710	17260	16710	21700	11690	16700	17068.67	5.88	7423	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1679	29.86	3.37	12	0.45	566.00	5022.00	28400	20230518	-40.49	16510	20240403	2.36	27050	-37.52	20240109	16510	2.36	20240403	28400	-40.49	20230518	16510	2.36	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
144	20240404	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	440	2	2.63	440092010	25872	14.04	16710	17140	16710	21700	11690	16700	17010.36	5.88	4067	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1703	30.28	3.41	12	0.26	566.00	5022.00	28400	20230518	-39.65	16510	20240403	3.82	27050	-36.64	20240109	16510	3.82	20240403	28400	-39.65	20230518	16510	3.82	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
145	20240404	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	150	2	0.90	37228610	2221	1.21	16710	16970	16710	21700	11690	16700	16762.09	5.88	189	18120	17410	16960	16250	15800	17185	16025	50	5000	500	12020	10	1	9935755	1674	29.77	3.36	12	0.02	566.00	5022.00	28400	20230518	-40.67	16510	20240403	2.06	27050	-37.71	20240109	16510	2.06	20240403	28400	-40.67	20230518	16510	2.06	20240403	3.07	N	239890	500	49 억	583756	N	N	0	N	N
146	20240403	160831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16700	-1010	5	-5.70	3106711370	183512	252.27	17670	17670	16510	23000	12400	17710	16929.28	5.80	8395	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1659	29.51	3.33	12	1.85	566.00	5022.00	28400	20230518	-41.20	16510	20240403	1.15	27050	-38.26	20240109	16510	1.15	20240403	28400	-41.20	20230518	16510	1.15	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
147	20240403	150831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16700	-1010	5	-5.70	2902510240	171281	235.46	17670	17670	16510	23000	12400	17710	16945.89	5.80	8194	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1659	29.51	3.33	12	1.72	566.00	5022.00	28400	20230518	-41.20	16510	20240403	1.15	27050	-38.26	20240109	16510	1.15	20240403	28400	-41.20	20230518	16510	1.15	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
148	20240403	140822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16920	-790	5	-4.46	2025579220	118838	163.37	17670	17670	16840	23000	12400	17710	17044.87	5.80	10221	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1681	29.89	3.37	12	1.20	566.00	5022.00	28400	20230518	-40.42	16840	20240403	0.48	27050	-37.45	20240109	16840	0.48	20240403	28400	-40.42	20230518	16840	0.48	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
149	20240403	130824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17080	-630	5	-3.56	1580379330	92623	127.33	17670	17670	16840	23000	12400	17710	17062.49	5.80	10929	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1697	30.18	3.40	12	0.93	566.00	5022.00	28400	20230518	-39.86	16840	20240403	1.43	27050	-36.86	20240109	16840	1.43	20240403	28400	-39.86	20230518	16840	1.43	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
150	20240403	120823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17050	-660	5	-3.73	1479324950	86682	119.16	17670	17670	16840	23000	12400	17710	17066.11	5.80	11005	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1694	30.12	3.40	12	0.87	566.00	5022.00	28400	20230518	-39.96	16840	20240403	1.25	27050	-36.97	20240109	16840	1.25	20240403	28400	-39.96	20230518	16840	1.25	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
151	20240403	110827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17000	-710	5	-4.01	1345787490	78813	108.34	17670	17670	16840	23000	12400	17710	17075.70	5.80	13004	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1689	30.04	3.39	12	0.79	566.00	5022.00	28400	20230518	-40.14	16840	20240403	0.95	27050	-37.15	20240109	16840	0.95	20240403	28400	-40.14	20230518	16840	0.95	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
152	20240403	100826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16960	-750	5	-4.23	1096614110	64118	88.14	17670	17670	16840	23000	12400	17710	17103.05	5.80	13991	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1685	29.96	3.38	12	0.65	566.00	5022.00	28400	20230518	-40.28	16840	20240403	0.71	27050	-37.30	20240109	16840	0.71	20240403	28400	-40.28	20230518	16840	0.71	20240403	3.09	N	239890	500	49 억	576142	N	N	0	N	N
153	20240403	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-420	5	-2.37	65915140	3796	5.22	17670	17670	17290	23000	12400	17710	17364.28	5.80	-1046	18590	18150	17830	17390	17070	17990	17230	50	5290	500	12750	10	1	9935755	1718	30.55	3.44	12	0.04	566.00	5022.00	28400	20230518	-39.12	17000	20230828	1.71	27050	-36.08	20240109	17290	0.00	20240403	28400	-39.12	20230518	17000	1.71	20230828	3.09	N	239890	500	49 억	576142	N	N	0	N	N
154	20240402	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-350	5	-1.94	1287003310	72675	104.20	18270	18270	17510	23450	12650	18060	17709.02	6.07	-25539	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1760	31.29	3.53	12	0.73	566.00	5022.00	28400	20230518	-37.64	17000	20230828	4.18	27050	-34.53	20240109	17510	1.14	20240402	28400	-37.64	20230518	17000	4.18	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
155	20240402	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-350	5	-1.94	1225607320	69207	99.23	18270	18270	17510	23450	12650	18060	17709.30	6.07	-24756	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1760	31.29	3.53	12	0.70	566.00	5022.00	28400	20230518	-37.64	17000	20230828	4.18	27050	-34.53	20240109	17510	1.14	20240402	28400	-37.64	20230518	17000	4.18	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
156	20240402	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	-450	5	-2.49	981641420	55357	79.37	18270	18270	17590	23450	12650	18060	17732.92	6.07	-20173	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1750	31.11	3.51	12	0.56	566.00	5022.00	28400	20230518	-37.99	17000	20230828	3.59	27050	-34.90	20240109	17560	0.28	20240329	28400	-37.99	20230518	17000	3.59	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
157	20240402	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	-290	5	-1.61	783541900	44161	63.32	18270	18270	17590	23450	12650	18060	17742.85	6.07	-17899	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1766	31.40	3.54	12	0.44	566.00	5022.00	28400	20230518	-37.43	17000	20230828	4.53	27050	-34.31	20240109	17560	1.20	20240329	28400	-37.43	20230518	17000	4.53	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
158	20240402	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-440	5	-2.44	618590380	34813	49.91	18270	18270	17610	23450	12650	18060	17768.95	6.07	-15998	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1751	31.13	3.51	12	0.35	566.00	5022.00	28400	20230518	-37.96	17000	20230828	3.65	27050	-34.86	20240109	17560	0.34	20240329	28400	-37.96	20230518	17000	3.65	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
159	20240402	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	-380	5	-2.10	464895290	26100	37.42	18270	18270	17680	23450	12650	18060	17812.08	6.07	-12680	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1757	31.24	3.52	12	0.26	566.00	5022.00	28400	20230518	-37.75	17000	20230828	4.00	27050	-34.64	20240109	17560	0.68	20240329	28400	-37.75	20230518	17000	4.00	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
160	20240402	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	-160	5	-0.89	251923520	14093	20.21	18270	18270	17760	23450	12650	18060	17875.79	6.07	-6986	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1779	31.63	3.56	12	0.14	566.00	5022.00	28400	20230518	-36.97	17000	20230828	5.29	27050	-33.83	20240109	17560	1.94	20240329	28400	-36.97	20230518	17000	5.29	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
161	20240402	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-50	5	-0.28	50472680	2792	4.00	18270	18270	18000	23450	12650	18060	18077.61	6.07	-1394	18493	18276	18053	17836	17613	18385	17945	50	5390	500	13000	10	1	9935755	1789	31.82	3.59	12	0.03	566.00	5022.00	28400	20230518	-36.58	17000	20230828	5.94	27050	-33.42	20240109	17560	2.56	20240329	28400	-36.58	20230518	17000	5.94	20230828	3.08	N	239890	500	49 억	602767	N	N	3	N	N
162	20240401	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	18060	160	2	0.89	1253088660	69552	89.33	18000	18270	17830	23250	12530	17900	18016.49	5.94	15322	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1794	31.91	3.60	12	0.70	566.00	5022.00	28400	20230518	-36.41	17000	20230828	6.24	27050	-33.23	20240109	17560	2.85	20240329	28400	-36.41	20230518	17000	6.24	20230828	3.05	N	239890	500	49 억	590680	N	N	3	N	N
163	20240401	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	170	2	0.95	1204559860	66866	85.88	18000	18270	17830	23250	12530	17900	18014.53	5.94	15410	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1795	31.93	3.60	12	0.67	566.00	5022.00	28400	20230518	-36.37	17000	20230828	6.29	27050	-33.20	20240109	17560	2.90	20240329	28400	-36.37	20230518	17000	6.29	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
164	20240401	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	80	2	0.45	969700850	53827	69.13	18000	18270	17830	23250	12530	17900	18015.14	5.94	10230	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1786	31.77	3.58	12	0.54	566.00	5022.00	28400	20230518	-36.69	17000	20230828	5.76	27050	-33.53	20240109	17560	2.39	20240329	28400	-36.69	20230518	17000	5.76	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
165	20240401	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	110	2	0.61	820393350	45527	58.47	18000	18270	17830	23250	12530	17900	18019.93	5.94	9426	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1789	31.82	3.59	12	0.46	566.00	5022.00	28400	20230518	-36.58	17000	20230828	5.94	27050	-33.42	20240109	17560	2.56	20240329	28400	-36.58	20230518	17000	5.94	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
166	20240401	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	140	2	0.78	730132910	40501	52.02	18000	18270	17830	23250	12530	17900	18027.53	5.94	9610	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1792	31.87	3.59	12	0.41	566.00	5022.00	28400	20230518	-36.48	17000	20230828	6.12	27050	-33.31	20240109	17560	2.73	20240329	28400	-36.48	20230518	17000	6.12	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
167	20240401	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	140	2	0.78	632064950	35042	45.01	18000	18270	17830	23250	12530	17900	18037.35	5.94	10354	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1792	31.87	3.59	12	0.35	566.00	5022.00	28400	20230518	-36.48	17000	20230828	6.12	27050	-33.31	20240109	17560	2.73	20240329	28400	-36.48	20230518	17000	6.12	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
168	20240401	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	18060	160	2	0.89	406441150	22483	28.88	18000	18270	17830	23250	12530	17900	18077.71	5.94	9910	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1794	31.91	3.60	12	0.23	566.00	5022.00	28400	20230518	-36.41	17000	20230828	6.24	27050	-33.23	20240109	17560	2.85	20240329	28400	-36.41	20230518	17000	6.24	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N
169	20240401	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	-20	5	-0.11	30178050	1685	2.16	18000	18000	17830	23250	12530	17900	17909.82	5.94	-337	18446	18172	17866	17592	17286	18310	17730	50	5350	500	12880	10	1	9935755	1777	31.59	3.56	12	0.02	566.00	5022.00	28400	20230518	-37.04	17000	20230828	5.18	27050	-33.90	20240109	17560	1.82	20240329	28400	-37.04	20230518	17000	5.18	20230828	3.05	N	239890	500	49 억	590680	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History