KissMeData/035200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240830	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-15	5	-0.53	34994060	12385	124.17	2780	2870	2780	3685	1985	2835	2825.54	0.83	38	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.13	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
3	20240830	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-15	5	-0.53	32856155	11629	116.59	2780	2870	2780	3685	1985	2835	2825.36	0.83	-14	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.12	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
4	20240830	140427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	5	2	0.18	21988525	7781	78.01	2780	2870	2780	3685	1985	2835	2825.93	0.83	-172	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	276	19.45	0.66	12	0.08	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
5	20240830	130424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	0	3	0.00	21673145	7670	76.90	2780	2870	2780	3685	1985	2835	2825.70	0.83	-89	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.08	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
6	20240830	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-15	5	-0.53	15569485	5522	55.36	2780	2855	2780	3685	1985	2835	2819.54	0.83	96	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.06	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
7	20240830	110427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-5	5	-0.18	15075960	5347	53.61	2780	2855	2780	3685	1985	2835	2819.52	0.83	97	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	275	19.38	0.66	12	0.05	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
8	20240830	100429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-5	5	-0.18	9740680	3459	34.68	2780	2855	2780	3685	1985	2835	2816.04	0.83	36	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	275	19.38	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
9	20240830	090429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	0	3	0.00	370480	132	1.32	2780	2835	2780	3685	1985	2835	2806.67	0.83	0	2891	2862	2806	2777	2721	2877	2792	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.31	N	035200	500	48 억	80433	N	N	N	N
10	20240829	160428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	35	2	1.25	27799160	9973	56.22	2775	2835	2750	3640	1960	2800	2787.44	0.83	-284	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	276	19.42	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
11	20240829	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	0	3	0.00	21980440	7909	44.59	2775	2815	2750	3640	1960	2800	2779.17	0.83	119	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	272	19.18	0.65	12	0.08	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
12	20240829	140434	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	0	3	0.00	20487410	7376	41.58	2775	2815	2750	3640	1960	2800	2777.58	0.83	119	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	272	19.18	0.65	12	0.08	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
13	20240829	130433	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-5	5	-0.18	19188545	6910	38.95	2775	2815	2750	3640	1960	2800	2776.92	0.83	143	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	272	19.14	0.65	12	0.07	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
14	20240829	120430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-25	5	-0.89	15677635	5652	31.86	2775	2815	2750	3640	1960	2800	2773.82	0.83	338	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	270	19.01	0.65	12	0.06	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
15	20240829	110435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-35	5	-1.25	15597095	5623	31.70	2775	2815	2750	3640	1960	2800	2773.80	0.83	359	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	269	18.94	0.64	12	0.06	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
16	20240829	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	-15	5	-0.54	11801835	4256	23.99	2775	2815	2750	3640	1960	2800	2772.99	0.83	285	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	271	19.08	0.65	12	0.04	146.00	4289.00	4790	20240328	-41.86	2350	20240805	18.51	4790	-41.86	20240328	2350	18.51	20240805	4790	-41.86	20240328	2350	18.51	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
17	20240829	090432	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-50	5	-1.79	1261245	455	2.56	2775	2775	2750	3640	1960	2800	2771.97	0.83	388	2846	2822	2806	2782	2766	2815	2775	49	840	500	1960	5	1	9730590	268	18.84	0.64	12	0.00	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.38	N	035200	500	48 억	80717	N	N	N	N
18	20240828	160419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-30	5	-1.06	49697770	17725	88.63	2820	2830	2790	3675	1985	2830	2803.83	0.82	1118	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	272	19.18	0.65	12	0.18	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
19	20240828	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	41730300	14877	74.39	2820	2830	2800	3675	1985	2830	2805.02	0.82	502	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.15	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
20	20240828	140423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-10	5	-0.35	38610355	13765	68.83	2820	2830	2800	3675	1985	2830	2804.97	0.82	504	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	274	19.32	0.66	12	0.14	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
21	20240828	130422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-20	5	-0.71	23287155	8298	41.49	2820	2830	2800	3675	1985	2830	2806.36	0.82	184	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	273	19.25	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
22	20240828	120420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-20	5	-0.71	20937945	7462	37.31	2820	2830	2800	3675	1985	2830	2805.94	0.82	184	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	273	19.25	0.66	12	0.08	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
23	20240828	110421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	19428380	6928	34.64	2820	2830	2800	3675	1985	2830	2804.33	0.82	167	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	275	19.35	0.66	12	0.07	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
24	20240828	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	17989245	6418	32.09	2820	2830	2800	3675	1985	2830	2802.94	0.82	140	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.07	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
25	20240828	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-10	5	-0.35	1918730	683	3.42	2820	2820	2800	3675	1985	2830	2809.27	0.82	-46	2903	2866	2843	2806	2783	2855	2795	49	845	500	1980	5	1	9730590	274	19.32	0.66	12	0.01	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.39	N	035200	500	48 억	79599	N	N	N	N
26	20240827	160420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-60	5	-2.08	56657690	19999	87.21	2860	2880	2820	3755	2025	2890	2833.04	0.81	312	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	275	19.38	0.66	12	0.21	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
27	20240827	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-50	5	-1.73	43756295	15440	67.33	2860	2880	2820	3755	2025	2890	2833.96	0.81	634	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	276	19.45	0.66	12	0.16	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
28	20240827	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-70	5	-2.42	42665830	15056	65.65	2860	2880	2820	3755	2025	2890	2833.81	0.81	1010	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	274	19.32	0.66	12	0.15	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
29	20240827	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-55	5	-1.90	30988060	10923	47.63	2860	2880	2825	3755	2025	2890	2836.96	0.81	0	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	276	19.42	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
30	20240827	120425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-55	5	-1.90	28041915	9882	43.09	2860	2880	2830	3755	2025	2890	2837.68	0.81	6	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	276	19.42	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
31	20240827	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-50	5	-1.73	12089145	4247	18.52	2860	2880	2835	3755	2025	2890	2846.51	0.81	3	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	276	19.45	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
32	20240827	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-40	5	-1.38	10508710	3691	16.09	2860	2880	2840	3755	2025	2890	2847.12	0.81	-6	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	277	19.52	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
33	20240827	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-40	5	-1.38	2781175	974	4.25	2860	2860	2850	3755	2025	2890	2855.42	0.81	355	2933	2911	2868	2846	2803	2922	2857	49	865	500	2020	5	1	9730590	277	19.52	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.40	N	035200	500	48 억	79226	N	N	N	N
34	20240826	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	30	2	1.05	61571410	21633	319.16	2845	2890	2825	3715	2005	2860	2846.11	0.81	550	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	281	19.79	0.67	12	0.22	146.00	4289.00	4790	20240328	-39.67	2350	20240805	22.98	4790	-39.67	20240328	2350	22.98	20240805	4790	-39.67	20240328	2350	22.98	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
35	20240826	150420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-20	5	-0.70	42643395	14985	221.08	2845	2870	2825	3715	2005	2860	2845.74	0.81	907	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	276	19.45	0.66	12	0.15	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
36	20240826	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-25	5	-0.87	30534725	10718	158.13	2845	2870	2825	3715	2005	2860	2848.92	0.81	364	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	276	19.42	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
37	20240826	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-10	5	-0.35	25369030	8901	131.32	2845	2870	2825	3715	2005	2860	2850.13	0.81	325	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	277	19.52	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
38	20240826	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-35	5	-1.22	19302995	6767	99.84	2845	2870	2825	3715	2005	2860	2852.52	0.81	356	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	275	19.35	0.66	12	0.07	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
39	20240826	110421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-5	5	-0.17	16138680	5649	83.34	2845	2870	2830	3715	2005	2860	2856.91	0.81	397	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	278	19.55	0.67	12	0.06	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
40	20240826	100422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	10	2	0.35	11843310	4139	61.07	2845	2870	2840	3715	2005	2860	2861.39	0.81	82	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	279	19.66	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
41	20240826	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	-15	5	-0.52	597450	210	3.10	2845	2845	2845	3715	2005	2860	2845.00	0.81	74	2913	2886	2863	2836	2813	2875	2825	49	855	500	2000	5	1	9730590	277	19.49	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.41	N	035200	500	48 억	78674	N	N	N	N
42	20240823	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-35	5	-1.21	19421630	6778	56.67	2870	2890	2840	3760	2030	2895	2865.39	0.82	-1254	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	278	19.59	0.67	12	0.07	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
43	20240823	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-20	5	-0.69	17121420	5974	49.95	2870	2890	2840	3760	2030	2895	2865.99	0.82	-858	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	280	19.69	0.67	12	0.06	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
44	20240823	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-35	5	-1.21	14519155	5071	42.40	2870	2890	2840	3760	2030	2895	2863.17	0.82	-698	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	278	19.59	0.67	12	0.05	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
45	20240823	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-40	5	-1.38	12022805	4205	35.16	2870	2875	2840	3760	2030	2895	2859.17	0.82	-603	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	278	19.55	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
46	20240823	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-45	5	-1.55	9909605	3465	28.97	2870	2875	2840	3760	2030	2895	2859.91	0.82	-549	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	277	19.52	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
47	20240823	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-35	5	-1.21	5610235	1957	16.36	2870	2875	2850	3760	2030	2895	2866.75	0.82	-259	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	278	19.59	0.67	12	0.02	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
48	20240823	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-25	5	-0.86	2516280	877	7.33	2870	2875	2850	3760	2030	2895	2869.19	0.82	-54	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	279	19.66	0.67	12	0.01	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
49	20240823	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-20	5	-0.69	1165135	406	3.39	2870	2875	2865	3760	2030	2895	2869.79	0.82	237	2941	2917	2891	2867	2841	2920	2870	49	865	500	2020	5	1	9730590	280	19.69	0.67	12	0.00	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.41	N	035200	500	48 억	79929	N	N	N	N
50	20240822	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	0	3	0.00	34529095	11960	53.57	2895	2915	2865	3760	2030	2895	2886.57	0.84	-1584	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	282	19.83	0.67	12	0.12	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
51	20240822	150420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-15	5	-0.52	27718440	9603	43.01	2895	2915	2865	3760	2030	2895	2886.44	0.84	-1445	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	280	19.73	0.67	12	0.10	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
52	20240822	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-15	5	-0.52	27374065	9483	42.47	2895	2915	2865	3760	2030	2895	2886.65	0.84	-1432	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	280	19.73	0.67	12	0.10	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
53	20240822	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-25	5	-0.86	18783920	6486	29.05	2895	2915	2870	3760	2030	2895	2896.07	0.84	-1430	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	279	19.66	0.67	12	0.07	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
54	20240822	120423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	-10	5	-0.35	12571305	4330	19.39	2895	2915	2885	3760	2030	2895	2903.30	0.84	-437	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	281	19.76	0.67	12	0.04	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
55	20240822	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	5	2	0.17	8880805	3055	13.68	2895	2915	2895	3760	2030	2895	2906.97	0.84	-76	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	282	19.86	0.68	12	0.03	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
56	20240822	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	20	2	0.69	2757365	948	4.25	2895	2915	2895	3760	2030	2895	2908.61	0.84	-13	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	284	19.97	0.68	12	0.01	146.00	4289.00	4790	20240328	-39.14	2350	20240805	24.04	4790	-39.14	20240328	2350	24.04	20240805	4790	-39.14	20240328	2350	24.04	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
57	20240822	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	15	2	0.52	411720	142	0.64	2895	2910	2895	3760	2030	2895	2899.44	0.84	0	2951	2922	2886	2857	2821	2937	2872	49	865	500	2020	5	1	9730590	283	19.93	0.68	12	0.00	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	2.52	N	035200	500	48 억	81515	N	N	N	N
58	20240821	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	25	2	0.87	64588210	22328	46.41	2865	2915	2850	3730	2010	2870	2892.71	0.86	-2064	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	282	19.83	0.67	12	0.23	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
59	20240821	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	30	2	1.05	63201770	21850	45.41	2865	2915	2850	3730	2010	2870	2892.54	0.86	-2063	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	282	19.86	0.68	12	0.22	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
60	20240821	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	25	2	0.87	57462250	19861	41.28	2865	2915	2850	3730	2010	2870	2893.23	0.86	-2507	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	282	19.83	0.67	12	0.20	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
61	20240821	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	40	2	1.39	54789275	18941	39.37	2865	2915	2850	3730	2010	2870	2892.64	0.86	-2045	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	283	19.93	0.68	12	0.19	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
62	20240821	120422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	30	2	1.05	52471655	18142	37.71	2865	2915	2850	3730	2010	2870	2892.29	0.86	-1968	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	282	19.86	0.68	12	0.19	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
63	20240821	110416	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	0	3	0.00	46808870	16188	33.65	2865	2915	2850	3730	2010	2870	2891.59	0.86	-1912	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	279	19.66	0.67	12	0.17	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
64	20240821	100421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	-5	5	-0.17	44130435	15260	31.72	2865	2915	2850	3730	2010	2870	2891.92	0.86	-1384	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	279	19.62	0.67	12	0.16	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
65	20240821	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-20	5	-0.70	1598630	559	1.16	2865	2865	2850	3730	2010	2870	2859.62	0.86	155	2963	2916	2823	2776	2683	2940	2800	49	860	500	2000	5	1	9730590	277	19.52	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.54	N	035200	500	48 억	83581	N	N	N	N
66	20240820	160413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	140	2	5.13	134948875	47894	130.11	2730	2870	2730	3545	1915	2730	2817.64	0.84	1364	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	279	19.66	0.67	12	0.49	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
67	20240820	150416	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	100	2	3.66	113638490	40434	109.84	2730	2845	2730	3545	1915	2730	2810.47	0.84	1130	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	275	19.38	0.66	12	0.42	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
68	20240820	140418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	85	2	3.11	104623815	37238	101.16	2730	2845	2730	3545	1915	2730	2809.60	0.84	817	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	274	19.28	0.66	12	0.38	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
69	20240820	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	90	2	3.30	66403825	23569	64.03	2730	2845	2730	3545	1915	2730	2817.42	0.84	366	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	274	19.32	0.66	12	0.24	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
70	20240820	120418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	100	2	3.66	36013990	12839	34.88	2730	2840	2730	3545	1915	2730	2805.05	0.84	-256	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	275	19.38	0.66	12	0.13	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
71	20240820	110416	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	40	2	1.47	11076820	4010	10.89	2730	2825	2730	3545	1915	2730	2762.30	0.84	535	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	270	18.97	0.65	12	0.04	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
72	20240820	100414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	10335665	3741	10.16	2730	2825	2730	3545	1915	2730	2762.81	0.84	423	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	268	18.84	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
73	20240820	090416	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	25	2	0.92	2171100	795	2.16	2730	2755	2730	3545	1915	2730	2730.94	0.84	-52	2830	2780	2735	2685	2640	2757	2662	49	815	500	1910	5	1	9730590	268	18.87	0.64	12	0.01	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.62	N	035200	500	48 억	82219	N	N	N	N
74	20240819	160410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-35	5	-1.27	100483035	36786	96.60	2765	2785	2690	3590	1940	2765	2731.53	0.84	685	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	266	18.70	0.64	12	0.38	146.00	4289.00	4790	20240328	-43.01	2350	20240805	16.17	4790	-43.01	20240328	2350	16.17	20240805	4790	-43.01	20240328	2350	16.17	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
75	20240819	150413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-45	5	-1.63	80673790	29497	77.46	2765	2785	2700	3590	1940	2765	2734.96	0.84	1365	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	265	18.63	0.63	12	0.30	146.00	4289.00	4790	20240328	-43.22	2350	20240805	15.74	4790	-43.22	20240328	2350	15.74	20240805	4790	-43.22	20240328	2350	15.74	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
76	20240819	140415	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-25	5	-0.90	31300040	11319	29.72	2765	2785	2740	3590	1940	2765	2765.27	0.84	302	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	267	18.77	0.64	12	0.12	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
77	20240819	130413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	15	2	0.54	16240770	5873	15.42	2765	2780	2745	3590	1940	2765	2765.33	0.84	-56	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	271	19.04	0.65	12	0.06	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
78	20240819	120412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	5	2	0.18	12627700	4573	12.01	2765	2780	2745	3590	1940	2765	2761.34	0.84	-54	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.05	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
79	20240819	110414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	10	2	0.36	12591665	4560	11.97	2765	2780	2745	3590	1940	2765	2761.31	0.84	-54	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	270	19.01	0.65	12	0.05	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
80	20240819	100413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	10	2	0.36	9963385	3610	9.48	2765	2780	2745	3590	1940	2765	2759.91	0.84	77	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	270	19.01	0.65	12	0.04	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
81	20240819	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-10	5	-0.36	3074685	1112	2.92	2765	2775	2755	3590	1940	2765	2765.00	0.84	-469	2848	2806	2758	2716	2668	2827	2737	49	825	500	1930	5	1	9730590	268	18.87	0.64	12	0.01	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.61	N	035200	500	48 억	81534	N	N	N	N
82	20240816	160410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	15	2	0.55	104667220	38035	146.25	2750	2800	2710	3575	1925	2750	2751.85	0.81	2721	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.39	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
83	20240816	150412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-20	5	-0.73	95359360	34651	133.24	2750	2800	2710	3575	1925	2750	2751.99	0.81	2843	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	266	18.70	0.64	12	0.36	146.00	4289.00	4790	20240328	-43.01	2350	20240805	16.17	4790	-43.01	20240328	2350	16.17	20240805	4790	-43.01	20240328	2350	16.17	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
84	20240816	140413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-5	5	-0.18	72638295	26289	101.09	2750	2800	2735	3575	1925	2750	2763.07	0.81	2315	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	267	18.80	0.64	12	0.27	146.00	4289.00	4790	20240328	-42.69	2350	20240805	16.81	4790	-42.69	20240328	2350	16.81	20240805	4790	-42.69	20240328	2350	16.81	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
85	20240816	130414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	20	2	0.73	60599395	21911	84.25	2750	2800	2750	3575	1925	2750	2765.71	0.81	1489	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.23	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
86	20240816	120413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	20	2	0.73	60508195	21878	84.13	2750	2800	2750	3575	1925	2750	2765.71	0.81	1504	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.22	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
87	20240816	110414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	45	2	1.64	29487030	10654	40.97	2750	2800	2750	3575	1925	2750	2767.70	0.81	607	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	272	19.14	0.65	12	0.11	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
88	20240816	100412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	40	2	1.45	20097570	7281	28.00	2750	2795	2750	3575	1925	2750	2760.28	0.81	644	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	271	19.11	0.65	12	0.07	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
89	20240816	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	5	2	0.18	10127325	3681	14.15	2750	2780	2750	3575	1925	2750	2751.24	0.81	195	2836	2792	2756	2712	2676	2790	2710	49	825	500	1920	5	1	9730590	268	18.87	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.63	N	035200	500	48 억	78813	N	N	N	N
90	20240814	160414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-10	5	-0.36	71468770	25968	87.21	2750	2800	2720	3585	1935	2760	2752.21	0.80	1384	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.27	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
91	20240814	150412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-5	5	-0.18	66684200	24230	81.37	2750	2800	2720	3585	1935	2760	2752.13	0.80	2251	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	268	18.87	0.64	12	0.25	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
92	20240814	140418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	10	2	0.36	31314280	11318	38.01	2750	2800	2750	3585	1935	2760	2766.77	0.80	77	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.12	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
93	20240814	130414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	5	2	0.18	23716290	8570	28.78	2750	2800	2750	3585	1935	2760	2767.36	0.80	-245	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	269	18.94	0.64	12	0.09	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
94	20240814	120412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	10	2	0.36	23111755	8351	28.05	2750	2800	2750	3585	1935	2760	2767.54	0.80	-281	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.09	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
95	20240814	110410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	0	3	0.00	23061830	8333	27.98	2750	2800	2750	3585	1935	2760	2767.53	0.80	-274	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	269	18.90	0.64	12	0.09	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
96	20240814	100410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	10	2	0.36	21113655	7628	25.62	2750	2800	2750	3585	1935	2760	2767.91	0.80	-469	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.08	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
97	20240814	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	30	2	1.09	14620245	5295	17.78	2750	2790	2750	3585	1935	2760	2761.14	0.80	-714	2846	2802	2771	2727	2696	2787	2712	49	825	500	1930	5	1	9730590	271	19.11	0.65	12	0.05	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.66	N	035200	500	48 억	77429	N	N	N	N
98	20240813	160406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-40	5	-1.43	82276910	29774	99.19	2800	2815	2740	3640	1960	2800	2763.38	0.80	-400	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	269	18.90	0.64	12	0.31	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
99	20240813	150409	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-40	5	-1.43	77237470	27949	93.11	2800	2815	2740	3640	1960	2800	2763.51	0.80	-399	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	269	18.90	0.64	12	0.29	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
100	20240813	140409	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-45	5	-1.61	75395030	27282	90.89	2800	2815	2740	3640	1960	2800	2763.54	0.80	-95	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	268	18.87	0.64	12	0.28	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
101	20240813	130410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-30	5	-1.07	72455435	26216	87.34	2800	2815	2740	3640	1960	2800	2763.79	0.80	-59	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	270	18.97	0.65	12	0.27	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
102	20240813	120408	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-35	5	-1.25	50271230	18209	60.66	2800	2815	2740	3640	1960	2800	2760.79	0.80	-133	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	269	18.94	0.64	12	0.19	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
103	20240813	110407	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-40	5	-1.43	45210305	16370	54.54	2800	2815	2740	3640	1960	2800	2761.78	0.80	175	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	269	18.90	0.64	12	0.17	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
104	20240813	100405	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-40	5	-1.43	26321370	9496	31.64	2800	2815	2740	3640	1960	2800	2771.84	0.80	140	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	269	18.90	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
105	20240813	090408	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	15	2	0.54	2114070	755	2.52	2800	2815	2800	3640	1960	2800	2800.09	0.80	490	2883	2841	2768	2726	2653	2862	2747	49	840	500	1960	5	1	9730590	274	19.28	0.66	12	0.01	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.69	N	035200	500	48 억	77829	N	N	N	N
106	20240812	160405	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	110	2	4.09	83016845	30013	84.98	2695	2810	2695	3495	1885	2690	2766.03	0.81	-1213	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	272	19.18	0.65	12	0.31	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
107	20240812	150408	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	110	2	4.09	76771935	27781	78.66	2695	2810	2695	3495	1885	2690	2763.47	0.81	-988	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	272	19.18	0.65	12	0.29	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
108	20240812	140406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	85	2	3.16	50642625	18429	52.18	2695	2790	2695	3495	1885	2690	2747.99	0.81	-962	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	270	19.01	0.65	12	0.19	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
109	20240812	130403	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	70	2	2.60	30476780	11153	31.58	2695	2770	2695	3495	1885	2690	2732.61	0.81	-70	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	269	18.90	0.64	12	0.11	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
110	20240812	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	45	2	1.67	21836150	8014	22.69	2695	2755	2695	3495	1885	2690	2724.75	0.81	219	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	266	18.73	0.64	12	0.08	146.00	4289.00	4790	20240328	-42.90	2350	20240805	16.38	4790	-42.90	20240328	2350	16.38	20240805	4790	-42.90	20240328	2350	16.38	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
111	20240812	110403	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	30	2	1.12	10784460	3970	11.24	2695	2740	2695	3495	1885	2690	2716.49	0.81	137	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	265	18.63	0.63	12	0.04	146.00	4289.00	4790	20240328	-43.22	2350	20240805	15.74	4790	-43.22	20240328	2350	15.74	20240805	4790	-43.22	20240328	2350	15.74	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
112	20240812	100401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	35	2	1.30	10569375	3891	11.02	2695	2740	2695	3495	1885	2690	2716.36	0.81	114	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	265	18.66	0.64	12	0.04	146.00	4289.00	4790	20240328	-43.11	2350	20240805	15.96	4790	-43.11	20240328	2350	15.96	20240805	4790	-43.11	20240328	2350	15.96	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
113	20240812	090359	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	10	2	0.37	1498425	556	1.57	2695	2700	2695	3495	1885	2690	2695.01	0.81	-80	2793	2741	2678	2626	2563	2767	2652	49	805	500	1880	5	1	9730590	263	18.49	0.63	12	0.01	146.00	4289.00	4790	20240328	-43.63	2350	20240805	14.89	4790	-43.63	20240328	2350	14.89	20240805	4790	-43.63	20240328	2350	14.89	20240805	2.70	N	035200	500	48 억	79296	N	N	N	N
114	20240809	160359	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	65	2	2.48	93570280	35130	188.43	2625	2730	2615	3410	1840	2625	2663.54	0.78	2982	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	262	18.42	0.63	12	0.36	146.00	4289.00	4790	20240328	-43.84	2350	20240805	14.47	4790	-43.84	20240328	2350	14.47	20240805	4790	-43.84	20240328	2350	14.47	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
115	20240809	150407	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	40	2	1.52	88489005	33233	178.25	2625	2730	2615	3410	1840	2625	2662.68	0.78	3869	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	259	18.25	0.62	12	0.34	146.00	4289.00	4790	20240328	-44.36	2350	20240805	13.40	4790	-44.36	20240328	2350	13.40	20240805	4790	-44.36	20240328	2350	13.40	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
116	20240809	140408	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	80	2	3.05	66462645	24978	133.97	2625	2730	2615	3410	1840	2625	2660.85	0.78	1940	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	263	18.53	0.63	12	0.26	146.00	4289.00	4790	20240328	-43.53	2350	20240805	15.11	4790	-43.53	20240328	2350	15.11	20240805	4790	-43.53	20240328	2350	15.11	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
117	20240809	130406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	75	2	2.86	57943215	21852	117.21	2625	2720	2615	3410	1840	2625	2651.62	0.78	2046	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	263	18.49	0.63	12	0.22	146.00	4289.00	4790	20240328	-43.63	2350	20240805	14.89	4790	-43.63	20240328	2350	14.89	20240805	4790	-43.63	20240328	2350	14.89	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
118	20240809	120405	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	65	2	2.48	55314720	20882	112.00	2625	2715	2615	3410	1840	2625	2648.92	0.78	2053	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	262	18.42	0.63	12	0.21	146.00	4289.00	4790	20240328	-43.84	2350	20240805	14.47	4790	-43.84	20240328	2350	14.47	20240805	4790	-43.84	20240328	2350	14.47	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
119	20240809	110401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	45	2	1.71	47821375	18102	97.09	2625	2690	2615	3410	1840	2625	2641.77	0.78	2130	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	260	18.29	0.62	12	0.19	146.00	4289.00	4790	20240328	-44.26	2350	20240805	13.62	4790	-44.26	20240328	2350	13.62	20240805	4790	-44.26	20240328	2350	13.62	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
120	20240809	100408	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	30	2	1.14	35482045	13457	72.18	2625	2690	2615	3410	1840	2625	2636.70	0.78	2103	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	258	18.18	0.62	12	0.14	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
121	20240809	090402	57	100.00	KOSDAQ		화학	N	N	N	N	N	2645	20	2	0.76	1292880	491	2.63	2625	2670	2625	3410	1840	2625	2633.16	0.78	108	2695	2660	2630	2595	2565	2645	2580	49	785	500	1830	5	1	9730590	257	18.12	0.62	12	0.01	146.00	4289.00	4790	20240328	-44.78	2350	20240805	12.55	4790	-44.78	20240328	2350	12.55	20240805	4790	-44.78	20240328	2350	12.55	20240805	2.61	N	035200	500	48 억	76314	N	N	N	N
122	20240808	160357	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-25	5	-0.94	48807370	18632	58.85	2650	2665	2600	3445	1855	2650	2619.23	0.80	-1742	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	255	17.98	0.61	12	0.19	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
123	20240808	150401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-30	5	-1.13	43515195	16614	52.47	2650	2665	2600	3445	1855	2650	2619.19	0.80	-1679	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	255	17.95	0.61	12	0.17	146.00	4289.00	4790	20240328	-45.30	2350	20240805	11.49	4790	-45.30	20240328	2350	11.49	20240805	4790	-45.30	20240328	2350	11.49	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
124	20240808	140401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	-20	5	-0.75	42878260	16371	51.71	2650	2665	2600	3445	1855	2650	2619.16	0.80	-1788	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	256	18.01	0.61	12	0.17	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
125	20240808	130402	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	-45	5	-1.70	32751485	12486	39.44	2650	2665	2600	3445	1855	2650	2623.06	0.80	-1056	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	253	17.84	0.61	12	0.13	146.00	4289.00	4790	20240328	-45.62	2350	20240805	10.85	4790	-45.62	20240328	2350	10.85	20240805	4790	-45.62	20240328	2350	10.85	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
126	20240808	120406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-15	5	-0.57	14589220	5532	17.47	2650	2665	2615	3445	1855	2650	2637.24	0.80	-713	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	256	18.05	0.61	12	0.06	146.00	4289.00	4790	20240328	-44.99	2350	20240805	12.13	4790	-44.99	20240328	2350	12.13	20240805	4790	-44.99	20240328	2350	12.13	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
127	20240808	110402	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-25	5	-0.94	10577055	4016	12.68	2650	2650	2615	3445	1855	2650	2633.73	0.80	-603	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	255	17.98	0.61	12	0.04	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
128	20240808	100400	57	100.00	KOSDAQ		화학	N	N	N	N	N	2645	-5	5	-0.19	9794040	3718	11.74	2650	2650	2615	3445	1855	2650	2634.22	0.80	-472	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	257	18.12	0.62	12	0.04	146.00	4289.00	4790	20240328	-44.78	2350	20240805	12.55	4790	-44.78	20240328	2350	12.55	20240805	4790	-44.78	20240328	2350	12.55	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
129	20240808	090358	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-10	5	-0.38	4468390	1688	5.33	2650	2650	2635	3445	1855	2650	2647.15	0.80	-291	2690	2670	2635	2615	2580	2680	2625	49	795	500	1850	5	1	9730590	257	18.08	0.62	12	0.02	146.00	4289.00	4790	20240328	-44.89	2350	20240805	12.34	4790	-44.89	20240328	2350	12.34	20240805	4790	-44.89	20240328	2350	12.34	20240805	2.53	N	035200	500	48 억	77878	N	N	N	N
130	20240807	160353	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	20	2	0.76	83055260	31631	47.87	2640	2655	2600	3415	1845	2630	2625.76	0.80	101	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	258	18.15	0.62	12	0.33	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
131	20240807	150358	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	0	3	0.00	77819385	29644	44.86	2640	2655	2600	3415	1845	2630	2625.13	0.80	-6	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	256	18.01	0.61	12	0.30	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
132	20240807	140400	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	20	2	0.76	72338915	27566	41.72	2640	2655	2600	3415	1845	2630	2624.21	0.80	67	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	258	18.15	0.62	12	0.28	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
133	20240807	130400	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	20	2	0.76	70372880	26821	40.59	2640	2655	2600	3415	1845	2630	2623.80	0.80	-15	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	258	18.15	0.62	12	0.28	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
134	20240807	120401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	20	2	0.76	67540265	25751	38.97	2640	2650	2600	3415	1845	2630	2622.82	0.80	397	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	258	18.15	0.62	12	0.26	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
135	20240807	110401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	5	2	0.19	65148185	24844	37.60	2640	2645	2600	3415	1845	2630	2622.29	0.80	428	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	256	18.05	0.61	12	0.26	146.00	4289.00	4790	20240328	-44.99	2350	20240805	12.13	4790	-44.99	20240328	2350	12.13	20240805	4790	-44.99	20240328	2350	12.13	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
136	20240807	100356	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-10	5	-0.38	43401700	16540	25.03	2640	2645	2600	3415	1845	2630	2624.04	0.80	35	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	255	17.95	0.61	12	0.17	146.00	4289.00	4790	20240328	-45.30	2350	20240805	11.49	4790	-45.30	20240328	2350	11.49	20240805	4790	-45.30	20240328	2350	11.49	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
137	20240807	090356	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-5	5	-0.19	4040835	1532	2.32	2640	2640	2600	3415	1845	2630	2637.62	0.80	-20	2760	2695	2585	2520	2410	2727	2552	49	785	500	1840	5	1	9730590	255	17.98	0.61	12	0.02	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.85	N	035200	500	48 억	77597	N	N	N	N
138	20240806	160353	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	155	2	6.26	168533320	66029	70.34	2475	2650	2475	3215	1735	2475	2552.46	0.73	6412	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	256	18.01	0.61	12	0.68	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
139	20240806	150358	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	105	2	4.24	165892675	65017	69.26	2475	2650	2475	3215	1735	2475	2551.57	0.73	6484	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	251	17.67	0.60	12	0.67	146.00	4289.00	4790	20240328	-46.14	2350	20240805	9.79	4790	-46.14	20240328	2350	9.79	20240805	4790	-46.14	20240328	2350	9.79	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
140	20240806	140355	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	100	2	4.04	147017095	57692	61.46	2475	2645	2475	3215	1735	2475	2548.36	0.73	5520	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	251	17.64	0.60	12	0.59	146.00	4289.00	4790	20240328	-46.24	2350	20240805	9.57	4790	-46.24	20240328	2350	9.57	20240805	4790	-46.24	20240328	2350	9.57	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
141	20240806	130355	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	95	2	3.84	139964230	54953	58.54	2475	2645	2475	3215	1735	2475	2547.03	0.73	5495	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	250	17.60	0.60	12	0.56	146.00	4289.00	4790	20240328	-46.35	2350	20240805	9.36	4790	-46.35	20240328	2350	9.36	20240805	4790	-46.35	20240328	2350	9.36	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
142	20240806	120357	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	85	2	3.43	139381680	54726	58.30	2475	2645	2475	3215	1735	2475	2546.95	0.73	5484	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	249	17.53	0.60	12	0.56	146.00	4289.00	4790	20240328	-46.56	2350	20240805	8.94	4790	-46.56	20240328	2350	8.94	20240805	4790	-46.56	20240328	2350	8.94	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
143	20240806	110355	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	120	2	4.85	135633755	53268	56.75	2475	2645	2475	3215	1735	2475	2546.30	0.73	5117	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	253	17.77	0.61	12	0.55	146.00	4289.00	4790	20240328	-45.82	2350	20240805	10.43	4790	-45.82	20240328	2350	10.43	20240805	4790	-45.82	20240328	2350	10.43	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
144	20240806	100353	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	145	2	5.86	95549105	37741	40.21	2475	2645	2475	3215	1735	2475	2531.76	0.73	5163	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	255	17.95	0.61	12	0.39	146.00	4289.00	4790	20240328	-45.30	2350	20240805	11.49	4790	-45.30	20240328	2350	11.49	20240805	4790	-45.30	20240328	2350	11.49	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
145	20240806	090353	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	75	2	3.03	18118915	7272	7.75	2475	2550	2475	3215	1735	2475	2491.69	0.73	534	3098	2786	2568	2256	2038	2677	2147	49	740	500	1730	5	1	9730590	248	17.47	0.59	12	0.07	146.00	4289.00	4790	20240328	-46.76	2350	20240805	8.51	4790	-46.76	20240328	2350	8.51	20240805	4790	-46.76	20240328	2350	8.51	20240805	2.91	N	035200	500	48 억	71105	N	N	N	N
146	20240805	160349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2475	-440	5	-15.09	231981835	87710	437.02	2880	2880	2350	3785	2045	2915	2649.37	0.84	-11123	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	241	16.95	0.58	12	0.90	146.00	4289.00	4790	20240328	-48.33	2350	20240805	5.32	4790	-48.33	20240328	2350	5.32	20240805	4790	-48.33	20240328	2350	5.32	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
147	20240805	150353	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2540	-375	5	-12.86	160197180	58564	291.80	2880	2880	2530	3785	2045	2915	2735.37	0.84	-11908	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	247	17.40	0.59	12	0.60	146.00	4289.00	4790	20240328	-46.97	2530	20240805	0.40	4790	-46.97	20240328	2530	0.40	20240805	4790	-46.97	20240328	2530	0.40	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
148	20240805	140355	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2725	-190	5	-6.52	108492475	39208	195.36	2880	2880	2700	3785	2045	2915	2767.04	0.84	-9075	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	265	18.66	0.64	12	0.40	146.00	4289.00	4790	20240328	-43.11	2700	20240805	0.93	4790	-43.11	20240328	2700	0.93	20240805	4790	-43.11	20240328	2700	0.93	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
149	20240805	130352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2725	-190	5	-6.52	93201205	33625	167.54	2880	2880	2700	3785	2045	2915	2771.72	0.84	-7608	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	265	18.66	0.64	12	0.35	146.00	4289.00	4790	20240328	-43.11	2700	20240805	0.93	4790	-43.11	20240328	2700	0.93	20240805	4790	-43.11	20240328	2700	0.93	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
150	20240805	120352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2750	-165	5	-5.66	59653375	21348	106.37	2880	2880	2750	3785	2045	2915	2794.25	0.84	-5972	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	268	18.84	0.64	12	0.22	146.00	4289.00	4790	20240328	-42.59	2750	20240805	0.00	4790	-42.59	20240328	2750	0.00	20240805	4790	-42.59	20240328	2750	0.00	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
151	20240805	110356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2760	-155	5	-5.32	54596565	19514	97.23	2880	2880	2755	3785	2045	2915	2797.73	0.84	-5897	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	269	18.90	0.64	12	0.20	146.00	4289.00	4790	20240328	-42.38	2755	20240805	0.18	4790	-42.38	20240328	2755	0.18	20240805	4790	-42.38	20240328	2755	0.18	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
152	20240805	100351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2815	-100	5	-3.43	26128745	9246	46.07	2880	2880	2800	3785	2045	2915	2825.81	0.84	-3695	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	274	19.28	0.66	12	0.10	146.00	4289.00	4790	20240328	-41.23	2800	20240805	0.54	4790	-41.23	20240328	2800	0.54	20240805	4790	-41.23	20240328	2800	0.54	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
153	20240805	090349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2845	-70	5	-2.40	10003635	3502	17.45	2880	2880	2845	3785	2045	2915	2856.30	0.84	-13	2998	2956	2913	2871	2828	2935	2850	49	870	500	2040	5	1	9730590	277	19.49	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.61	2845	20240805	0.00	4790	-40.61	20240328	2845	0.00	20240805	4790	-40.61	20240328	2845	0.00	20240805	2.98	N	035200	500	48 억	81679	N	N	N	N
154	20240802	160346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-40	5	-1.35	57271410	19779	71.71	2940	2955	2870	3840	2070	2955	2895.57	0.89	-5026	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	284	19.97	0.68	12	0.20	146.00	4289.00	4790	20240328	-39.14	2870	20240802	1.57	4790	-39.14	20240328	2870	1.57	20240802	4790	-39.14	20240328	2870	1.57	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
155	20240802	150344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2890	-65	5	-2.20	50912685	17590	63.78	2940	2955	2870	3840	2070	2955	2894.41	0.89	-4068	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	281	19.79	0.67	12	0.18	146.00	4289.00	4790	20240328	-39.67	2870	20240802	0.70	4790	-39.67	20240328	2870	0.70	20240802	4790	-39.67	20240328	2870	0.70	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
156	20240802	140348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2885	-70	5	-2.37	47829415	16523	59.91	2940	2955	2870	3840	2070	2955	2894.72	0.89	-3564	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	281	19.76	0.67	12	0.17	146.00	4289.00	4790	20240328	-39.77	2870	20240802	0.52	4790	-39.77	20240328	2870	0.52	20240802	4790	-39.77	20240328	2870	0.52	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
157	20240802	130348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2880	-75	5	-2.54	40598295	14020	50.83	2940	2955	2870	3840	2070	2955	2895.74	0.89	-3012	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	280	19.73	0.67	12	0.14	146.00	4289.00	4790	20240328	-39.87	2870	20240802	0.35	4790	-39.87	20240328	2870	0.35	20240802	4790	-39.87	20240328	2870	0.35	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
158	20240802	120347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2885	-70	5	-2.37	38351030	13240	48.00	2940	2955	2870	3840	2070	2955	2896.60	0.89	-2862	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	281	19.76	0.67	12	0.14	146.00	4289.00	4790	20240328	-39.77	2870	20240802	0.52	4790	-39.77	20240328	2870	0.52	20240802	4790	-39.77	20240328	2870	0.52	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
159	20240802	110347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2890	-65	5	-2.20	34720465	11981	43.44	2940	2955	2870	3840	2070	2955	2897.96	0.89	-2336	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	281	19.79	0.67	12	0.12	146.00	4289.00	4790	20240328	-39.67	2870	20240802	0.70	4790	-39.67	20240328	2870	0.70	20240802	4790	-39.67	20240328	2870	0.70	20240802	2.97	N	035200	500	48 억	86527	N	N	N	N
160	20240802	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-60	5	-2.03	23134040	7962	28.87	2940	2955	2890	3840	2070	2955	2905.56	0.89	-1376	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	282	19.83	0.67	12	0.08	146.00	4289.00	4790	20240328	-39.56	2870	20240801	0.87	4790	-39.56	20240328	2870	0.87	20240801	4790	-39.56	20240328	2870	0.87	20240801	2.97	N	035200	500	48 억	86527	N	N	N	N
161	20240802	090350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	0	3	0.00	718950	244	0.88	2940	2955	2940	3840	2070	2955	2946.52	0.89	-20	3025	2990	2930	2895	2835	3007	2912	49	885	500	2060	5	1	9730590	288	20.24	0.69	12	0.00	146.00	4289.00	4790	20240328	-38.31	2870	20240801	2.96	4790	-38.31	20240328	2870	2.96	20240801	4790	-38.31	20240328	2870	2.96	20240801	2.97	N	035200	500	48 억	86527	N	N	N	N
162	20240801	160345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2955	45	2	1.55	80391615	27578	623.37	2925	2965	2870	3780	2040	2910	2915.17	0.86	2718	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	288	20.24	0.69	12	0.28	146.00	4289.00	4790	20240328	-38.31	2870	20240801	2.96	4790	-38.31	20240328	2870	2.96	20240801	4790	-38.31	20240328	2870	2.96	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
163	20240801	150353	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2955	45	2	1.55	78157740	26821	606.26	2925	2965	2870	3780	2040	2910	2914.14	0.86	2835	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	288	20.24	0.69	12	0.28	146.00	4289.00	4790	20240328	-38.31	2870	20240801	2.96	4790	-38.31	20240328	2870	2.96	20240801	4790	-38.31	20240328	2870	2.96	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
164	20240801	140351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	15	2	0.52	74812710	25686	580.61	2925	2965	2870	3780	2040	2910	2912.65	0.86	3092	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	285	20.03	0.68	12	0.26	146.00	4289.00	4790	20240328	-38.94	2870	20240801	1.92	4790	-38.94	20240328	2870	1.92	20240801	4790	-38.94	20240328	2870	1.92	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
165	20240801	130346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	55	2	1.89	60437585	20795	470.05	2925	2965	2870	3780	2040	2910	2906.25	0.86	2278	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	289	20.31	0.69	12	0.21	146.00	4289.00	4790	20240328	-38.10	2870	20240801	3.31	4790	-38.10	20240328	2870	3.31	20240801	4790	-38.10	20240328	2870	3.31	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
166	20240801	120347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	15	2	0.52	50891975	17549	396.68	2925	2925	2870	3780	2040	2910	2899.66	0.86	2117	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	285	20.03	0.68	12	0.18	146.00	4289.00	4790	20240328	-38.94	2870	20240801	1.92	4790	-38.94	20240328	2870	1.92	20240801	4790	-38.94	20240328	2870	1.92	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
167	20240801	110349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2895	-15	5	-0.52	31514995	10893	246.23	2925	2925	2870	3780	2040	2910	2892.22	0.86	1790	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	282	19.83	0.67	12	0.11	146.00	4289.00	4790	20240328	-39.56	2870	20240801	0.87	4790	-39.56	20240328	2870	0.87	20240801	4790	-39.56	20240328	2870	0.87	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
168	20240801	100347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2905	-5	5	-0.17	23757645	8211	185.60	2925	2925	2870	3780	2040	2910	2892.16	0.86	1600	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	283	19.90	0.68	12	0.08	146.00	4289.00	4790	20240328	-39.35	2870	20240801	1.22	4790	-39.35	20240328	2870	1.22	20240801	4790	-39.35	20240328	2870	1.22	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N
169	20240801	090341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	0	3	0.00	18768700	6489	146.68	2925	2925	2870	3780	2040	2910	2890.70	0.86	1350	2923	2916	2903	2896	2883	2920	2900	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.07	146.00	4289.00	4790	20240328	-39.25	2870	20240801	1.39	4790	-39.25	20240328	2870	1.39	20240801	4790	-39.25	20240328	2870	1.39	20240801	3.00	N	035200	500	48 억	83453	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History