KissMeData/021650/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	20240430	160350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	15	2	0.59	81875630	31968	55.76	2545	2580	2545	3305	1785	2545	2561.23	3.65	1890	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	419	5.07	0.48	12	0.20	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
3	20240430	150349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	15	2	0.59	78224970	30542	53.28	2545	2580	2545	3305	1785	2545	2561.28	3.65	1894	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	419	5.07	0.48	12	0.19	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
4	20240430	140349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	72847125	28440	49.61	2545	2580	2545	3305	1785	2545	2561.49	3.65	1286	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	418	5.06	0.48	12	0.17	505.00	5299.00	3365	20230605	-24.07	2470	20240419	3.44	2900	-11.90	20240108	2470	3.44	20240419	3365	-24.07	20230605	2470	3.44	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
5	20240430	130348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	20	2	0.79	66839045	26090	45.51	2545	2580	2545	3305	1785	2545	2561.93	3.65	705	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	419	5.08	0.48	12	0.16	505.00	5299.00	3365	20230605	-23.77	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3365	-23.77	20230605	2470	3.85	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
6	20240430	120349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	25	2	0.98	59798155	23340	40.71	2545	2580	2545	3305	1785	2545	2562.12	3.65	706	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	420	5.09	0.48	12	0.14	505.00	5299.00	3365	20230605	-23.63	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3365	-23.63	20230605	2470	4.05	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
7	20240430	110348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	25	2	0.98	52066805	20328	35.46	2545	2580	2545	3305	1785	2545	2561.42	3.65	175	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	420	5.09	0.48	12	0.12	505.00	5299.00	3365	20230605	-23.63	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3365	-23.63	20230605	2470	4.05	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
8	20240430	100346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	25	2	0.98	26510815	10359	18.07	2545	2580	2545	3305	1785	2545	2559.34	3.65	-32	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	420	5.09	0.48	12	0.06	505.00	5299.00	3365	20230605	-23.63	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3365	-23.63	20230605	2470	4.05	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
9	20240430	090354	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	15	2	0.59	4955535	1947	3.40	2545	2560	2545	3305	1785	2545	2545.23	3.65	-232	2571	2557	2541	2527	2511	2565	2535	82	760	500	1780	5	1	16350563	419	5.07	0.48	12	0.01	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.71	N	021650	500	81 억	596622	N	N	N	N
10	20240429	160344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	145344910	57328	207.06	2535	2555	2525	3305	1785	2545	2535.32	3.63	2008	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	416	5.04	0.48	12	0.35	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
11	20240429	150347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-15	5	-0.59	137468520	54227	195.86	2535	2555	2525	3305	1785	2545	2535.06	3.63	2026	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	414	5.01	0.48	12	0.33	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
12	20240429	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	129420810	51056	184.41	2535	2555	2525	3305	1785	2545	2534.88	3.63	1369	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	416	5.04	0.48	12	0.31	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
13	20240429	130348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	32120405	12659	45.72	2535	2555	2530	3305	1785	2545	2537.36	3.63	1407	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	415	5.03	0.48	12	0.08	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
14	20240429	120346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	5	2	0.20	25950175	10230	36.95	2535	2555	2530	3305	1785	2545	2536.67	3.63	1064	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	417	5.05	0.48	12	0.06	505.00	5299.00	3365	20230605	-24.22	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3365	-24.22	20230605	2470	3.24	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
15	20240429	110334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	5	2	0.20	23712635	9352	33.78	2535	2555	2530	3305	1785	2545	2535.57	3.63	863	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	417	5.05	0.48	12	0.06	505.00	5299.00	3365	20230605	-24.22	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3365	-24.22	20230605	2470	3.24	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
16	20240429	100347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	19156990	7561	27.31	2535	2555	2530	3305	1785	2545	2533.66	3.63	658	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	418	5.06	0.48	12	0.05	505.00	5299.00	3365	20230605	-24.07	2470	20240419	3.44	2900	-11.90	20240108	2470	3.44	20240419	3365	-24.07	20230605	2470	3.44	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
17	20240429	090348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	2479330	978	3.53	2535	2540	2530	3305	1785	2545	2535.10	3.63	248	2558	2551	2538	2531	2518	2555	2535	82	760	500	1780	5	1	16350563	415	5.03	0.48	12	0.01	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.70	N	021650	500	81 억	593969	N	N	N	N
18	20240426	160346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	70100210	27686	134.18	2545	2545	2525	3305	1785	2545	2531.88	3.63	684	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	416	5.04	0.48	12	0.17	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
19	20240426	150347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	67739420	26756	129.67	2545	2545	2525	3305	1785	2545	2531.75	3.63	680	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	416	5.04	0.48	12	0.16	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
20	20240426	140345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-15	5	-0.59	46451900	18342	88.89	2545	2545	2525	3305	1785	2545	2532.54	3.63	370	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	414	5.01	0.48	12	0.11	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
21	20240426	130345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-10	5	-0.39	34522075	13627	66.04	2545	2545	2525	3305	1785	2545	2533.36	3.63	159	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	414	5.02	0.48	12	0.08	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
22	20240426	120345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	28277780	11164	54.10	2545	2545	2525	3305	1785	2545	2532.94	3.63	194	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	415	5.03	0.48	12	0.07	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
23	20240426	110346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-15	5	-0.59	15025490	5937	28.77	2545	2545	2525	3305	1785	2545	2530.82	3.63	194	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	414	5.01	0.48	12	0.04	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
24	20240426	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	3375720	1330	6.45	2545	2545	2530	3305	1785	2545	2538.14	3.63	194	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	415	5.03	0.48	12	0.01	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
25	20240426	090347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	1075865	423	2.05	2545	2545	2540	3305	1785	2545	2543.42	3.63	-132	2575	2560	2545	2530	2515	2567	2537	82	760	500	1780	5	1	16350563	416	5.04	0.48	12	0.00	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.68	N	021650	500	81 억	593059	N	N	N	N
26	20240425	160344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	10	2	0.39	52444105	20634	57.45	2535	2560	2530	3295	1775	2535	2541.64	3.63	-399	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	416	5.04	0.48	12	0.13	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
27	20240425	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	10	2	0.39	48338110	19019	52.96	2535	2560	2530	3295	1775	2535	2541.57	3.63	-447	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	416	5.04	0.48	12	0.12	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
28	20240425	140344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	10	2	0.39	43082955	16953	47.20	2535	2560	2530	3295	1775	2535	2541.32	3.63	-548	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	416	5.04	0.48	12	0.10	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
29	20240425	130345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	15	2	0.59	41004790	16134	44.92	2535	2560	2530	3295	1775	2535	2541.51	3.63	-399	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	417	5.05	0.48	12	0.10	505.00	5299.00	3365	20230605	-24.22	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3365	-24.22	20230605	2470	3.24	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
30	20240425	120344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	0	3	0.00	32939240	12961	36.09	2535	2560	2530	3295	1775	2535	2541.41	3.63	-382	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	414	5.02	0.48	12	0.08	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
31	20240425	110344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	10	2	0.39	30008260	11806	32.87	2535	2560	2530	3295	1775	2535	2541.78	3.63	-382	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	416	5.04	0.48	12	0.07	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
32	20240425	100344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	20	2	0.79	18872105	7425	20.67	2535	2560	2530	3295	1775	2535	2541.70	3.63	-431	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	418	5.06	0.48	12	0.05	505.00	5299.00	3365	20230605	-24.07	2470	20240419	3.44	2900	-11.90	20240108	2470	3.44	20240419	3365	-24.07	20230605	2470	3.44	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
33	20240425	090345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	1130630	446	1.24	2535	2540	2535	3295	1775	2535	2535.04	3.63	-230	2578	2556	2543	2521	2508	2550	2515	82	760	500	1770	5	1	16350563	415	5.03	0.48	12	0.00	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.67	N	021650	500	81 억	592807	N	N	N	N
34	20240424	160342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	0	3	0.00	91021365	35871	306.88	2550	2565	2530	3295	1775	2535	2537.51	3.62	1265	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	414	5.02	0.48	12	0.22	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
35	20240424	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	25	2	0.99	80051720	31546	269.88	2550	2565	2530	3295	1775	2535	2537.62	3.62	1175	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	419	5.07	0.48	12	0.19	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
36	20240424	140342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	0	3	0.00	41304765	16294	139.40	2550	2550	2530	3295	1775	2535	2534.97	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	414	5.02	0.48	12	0.10	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
37	20240424	130348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	39390810	15539	132.94	2550	2550	2530	3295	1775	2535	2534.96	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	415	5.03	0.48	12	0.10	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
38	20240424	120343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	22908190	9037	77.31	2550	2550	2530	3295	1775	2535	2534.93	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	415	5.03	0.48	12	0.06	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
39	20240424	110343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	13387250	5281	45.18	2550	2550	2530	3295	1775	2535	2534.98	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	415	5.03	0.48	12	0.03	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
40	20240424	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	10879740	4292	36.72	2550	2550	2530	3295	1775	2535	2534.89	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	415	5.03	0.48	12	0.03	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
41	20240424	090342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-5	5	-0.20	405320	159	1.36	2550	2550	2530	3295	1775	2535	2549.18	3.62	-20	2575	2555	2535	2515	2495	2565	2525	82	760	500	1770	5	1	16350563	414	5.01	0.48	12	0.00	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.66	N	021650	500	81 억	591527	N	N	N	N
42	20240423	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	20	2	0.80	29537550	11646	65.57	2515	2555	2515	3265	1765	2515	2536.29	3.62	-336	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	414	5.02	0.48	12	0.07	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
43	20240423	150341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	20	2	0.80	25073880	9885	55.65	2515	2555	2515	3265	1765	2515	2536.56	3.62	-328	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	414	5.02	0.48	12	0.06	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
44	20240423	140343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	20	2	0.80	22539590	8885	50.02	2515	2555	2515	3265	1765	2515	2536.81	3.62	-82	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	414	5.02	0.48	12	0.05	505.00	5299.00	3365	20230605	-24.67	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3365	-24.67	20230605	2470	2.63	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
45	20240423	130340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	15	2	0.60	22194830	8749	49.26	2515	2555	2515	3265	1765	2515	2536.84	3.62	-82	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	414	5.01	0.48	12	0.05	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
46	20240423	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	15	2	0.60	17978100	7078	39.85	2515	2555	2515	3265	1765	2515	2540.00	3.62	-82	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	414	5.01	0.48	12	0.04	505.00	5299.00	3365	20230605	-24.81	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3365	-24.81	20230605	2470	2.43	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
47	20240423	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	25	2	0.99	12605125	4957	27.91	2515	2555	2515	3265	1765	2515	2542.89	3.62	-82	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	415	5.03	0.48	12	0.03	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
48	20240423	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	25	2	0.99	11103460	4365	24.57	2515	2555	2515	3265	1765	2515	2543.75	3.62	-68	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	415	5.03	0.48	12	0.03	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
49	20240423	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	0	3	0.00	764560	304	1.71	2515	2515	2515	3265	1765	2515	2515.00	3.62	-45	2548	2531	2513	2496	2478	2540	2505	82	750	500	1760	5	1	16350563	411	4.98	0.47	12	0.00	505.00	5299.00	3365	20230605	-25.26	2470	20240419	1.82	2900	-13.28	20240108	2470	1.82	20240419	3365	-25.26	20230605	2470	1.82	20240419	0.65	N	021650	500	81 억	591617	N	N	N	N
50	20240422	160340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	20	2	0.80	44630855	17760	52.78	2495	2530	2495	3240	1750	2495	2513.00	3.62	143	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	411	4.98	0.47	12	0.11	505.00	5299.00	3365	20230605	-25.26	2470	20240419	1.82	2900	-13.28	20240108	2470	1.82	20240419	3365	-25.26	20230605	2470	1.82	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
51	20240422	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	15	2	0.60	41126815	16365	48.63	2495	2530	2495	3240	1750	2495	2513.10	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	410	4.97	0.47	12	0.10	505.00	5299.00	3365	20230605	-25.41	2470	20240419	1.62	2900	-13.45	20240108	2470	1.62	20240419	3365	-25.41	20230605	2470	1.62	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
52	20240422	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	20	2	0.80	37103775	14763	43.87	2495	2530	2495	3240	1750	2495	2513.30	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	411	4.98	0.47	12	0.09	505.00	5299.00	3365	20230605	-25.26	2470	20240419	1.82	2900	-13.28	20240108	2470	1.82	20240419	3365	-25.26	20230605	2470	1.82	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
53	20240422	130338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	25	2	1.00	29581020	11773	34.99	2495	2530	2495	3240	1750	2495	2512.62	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	412	4.99	0.48	12	0.07	505.00	5299.00	3365	20230605	-25.11	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3365	-25.11	20230605	2470	2.02	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
54	20240422	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	25	2	1.00	28302935	11266	33.48	2495	2530	2495	3240	1750	2495	2512.24	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	412	4.99	0.48	12	0.07	505.00	5299.00	3365	20230605	-25.11	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3365	-25.11	20230605	2470	2.02	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
55	20240422	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	30	2	1.20	16686330	6654	19.77	2495	2525	2495	3240	1750	2495	2507.71	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	413	5.00	0.48	12	0.04	505.00	5299.00	3365	20230605	-24.96	2470	20240419	2.23	2900	-12.93	20240108	2470	2.23	20240419	3365	-24.96	20230605	2470	2.23	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
56	20240422	100340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	25	2	1.00	13412935	5355	15.91	2495	2520	2495	3240	1750	2495	2504.75	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	412	4.99	0.48	12	0.03	505.00	5299.00	3365	20230605	-25.11	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3365	-25.11	20230605	2470	2.02	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
57	20240422	090340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	5	2	0.20	4731480	1895	5.63	2495	2500	2495	3240	1750	2495	2496.82	3.62	-119	2551	2522	2496	2467	2441	2510	2455	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.01	505.00	5299.00	3365	20230605	-25.71	2470	20240419	1.21	2900	-13.79	20240108	2470	1.21	20240419	3365	-25.71	20230605	2470	1.21	20240419	0.66	N	021650	500	81 억	591478	N	N	N	N
58	20240419	160326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	-30	5	-1.19	83820260	33651	132.91	2525	2525	2470	3280	1770	2525	2490.61	3.63	-1674	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	408	4.94	0.47	12	0.21	505.00	5299.00	3365	20230605	-25.85	2470	20240419	1.01	2900	-13.97	20240108	2470	1.01	20240419	3365	-25.85	20230605	2470	1.01	20240419	0.66	N	021650	500	81 억	592751	N	N	N	N
59	20240419	150327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2485	-40	5	-1.58	74721915	30000	118.49	2525	2525	2470	3280	1770	2525	2490.73	3.63	-1674	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	406	4.92	0.47	12	0.18	505.00	5299.00	3365	20230605	-26.15	2470	20240419	0.61	2900	-14.31	20240108	2470	0.61	20240419	3365	-26.15	20230605	2470	0.61	20240419	0.66	N	021650	500	81 억	592751	N	N	N	N
60	20240419	140325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2490	-35	5	-1.39	63190210	25362	100.17	2525	2525	2470	3280	1770	2525	2491.53	3.63	-1674	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	407	4.93	0.47	12	0.16	505.00	5299.00	3365	20230605	-26.00	2470	20240419	0.81	2900	-14.14	20240108	2470	0.81	20240419	3365	-26.00	20230605	2470	0.81	20240419	0.66	N	021650	500	81 억	592751	N	N	N	N
61	20240419	130328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2485	-40	5	-1.58	56576010	22701	89.66	2525	2525	2470	3280	1770	2525	2492.23	3.63	-1674	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	406	4.92	0.47	12	0.14	505.00	5299.00	3365	20230605	-26.15	2470	20240419	0.61	2900	-14.31	20240108	2470	0.61	20240419	3365	-26.15	20230605	2470	0.61	20240419	0.66	N	021650	500	81 억	592751	N	N	N	N
62	20240419	120326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2480	-45	5	-1.78	48184720	19312	76.28	2525	2525	2475	3280	1770	2525	2495.07	3.63	-1674	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	405	4.91	0.47	12	0.12	505.00	5299.00	3365	20230605	-26.30	2475	20240419	0.20	2900	-14.48	20240108	2475	0.20	20240419	3365	-26.30	20230605	2475	0.20	20240419	0.66	N	021650	500	81 억	592751	N	N	N	N
63	20240419	110328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-30	5	-1.19	36388025	14565	57.53	2525	2525	2490	3280	1770	2525	2498.32	3.63	-516	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	408	4.94	0.47	12	0.09	505.00	5299.00	3365	20230605	-25.85	2480	20240417	0.60	2900	-13.97	20240108	2480	0.60	20240417	3365	-25.85	20230605	2480	0.60	20240417	0.66	N	021650	500	81 억	592751	N	N	N	N
64	20240419	100327	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-30	5	-1.19	29046870	11624	45.91	2525	2525	2490	3280	1770	2525	2498.87	3.63	-114	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	408	4.94	0.47	12	0.07	505.00	5299.00	3365	20230605	-25.85	2480	20240417	0.60	2900	-13.97	20240108	2480	0.60	20240417	3365	-25.85	20230605	2480	0.60	20240417	0.66	N	021650	500	81 억	592751	N	N	N	N
65	20240419	090324	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	0	3	0.00	3330380	1319	5.21	2525	2525	2520	3280	1770	2525	2524.93	3.63	-19	2555	2540	2510	2495	2465	2547	2502	82	755	500	1760	5	1	16350563	413	5.00	0.48	12	0.01	505.00	5299.00	3365	20230605	-24.96	2480	20240417	1.81	2900	-12.93	20240108	2480	1.81	20240417	3365	-24.96	20230605	2480	1.81	20240417	0.66	N	021650	500	81 억	592751	N	N	N	N
66	20240418	160324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2525	25	2	1.00	63288415	25303	159.84	2495	2525	2480	3250	1750	2500	2501.22	3.62	685	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	413	5.00	0.48	12	0.15	505.00	5299.00	3365	20230605	-24.96	2480	20240418	1.81	2900	-12.93	20240108	2480	1.81	20240418	3365	-24.96	20230605	2480	1.81	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
67	20240418	150325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2510	10	2	0.40	61129530	24446	154.43	2495	2525	2480	3250	1750	2500	2500.59	3.62	645	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	410	4.97	0.47	12	0.15	505.00	5299.00	3365	20230605	-25.41	2480	20240418	1.21	2900	-13.45	20240108	2480	1.21	20240418	3365	-25.41	20230605	2480	1.21	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
68	20240418	140326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2515	15	2	0.60	57223045	22884	144.56	2495	2525	2480	3250	1750	2500	2500.57	3.62	362	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	411	4.98	0.47	12	0.14	505.00	5299.00	3365	20230605	-25.26	2480	20240418	1.41	2900	-13.28	20240108	2480	1.41	20240418	3365	-25.26	20230605	2480	1.41	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
69	20240418	130326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2505	5	2	0.20	51563240	20622	130.27	2495	2525	2480	3250	1750	2500	2500.40	3.62	331	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	410	4.96	0.47	12	0.13	505.00	5299.00	3365	20230605	-25.56	2480	20240418	1.01	2900	-13.62	20240108	2480	1.01	20240418	3365	-25.56	20230605	2480	1.01	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
70	20240418	120325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2525	25	2	1.00	45077075	18041	113.97	2495	2525	2480	3250	1750	2500	2498.59	3.62	331	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	413	5.00	0.48	12	0.11	505.00	5299.00	3365	20230605	-24.96	2480	20240418	1.81	2900	-12.93	20240108	2480	1.81	20240418	3365	-24.96	20230605	2480	1.81	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
71	20240418	110326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2525	25	2	1.00	41621215	16670	105.31	2495	2525	2480	3250	1750	2500	2496.77	3.62	331	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	413	5.00	0.48	12	0.10	505.00	5299.00	3365	20230605	-24.96	2480	20240418	1.81	2900	-12.93	20240108	2480	1.81	20240418	3365	-24.96	20230605	2480	1.81	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
72	20240418	100326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2520	20	2	0.80	37387230	14988	94.68	2495	2520	2480	3250	1750	2500	2494.48	3.62	331	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	412	4.99	0.48	12	0.09	505.00	5299.00	3365	20230605	-25.11	2480	20240418	1.61	2900	-13.10	20240108	2480	1.61	20240418	3365	-25.11	20230605	2480	1.61	20240418	0.62	N	021650	500	81 억	592066	N	N	N	N
73	20240418	090326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-5	5	-0.20	1252490	502	3.17	2495	2495	2495	3250	1750	2500	2495.00	3.62	0	2526	2512	2496	2482	2466	2520	2490	82	750	500	1750	5	1	16350563	408	4.94	0.47	12	0.00	505.00	5299.00	3365	20230605	-25.85	2480	20240417	0.60	2900	-13.97	20240108	2480	0.60	20240417	3365	-25.85	20230605	2480	0.60	20240417	0.62	N	021650	500	81 억	592066	N	N	N	N
74	20240417	160321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	5	2	0.20	39385360	15810	50.17	2495	2510	2480	3240	1750	2495	2491.17	3.62	-44	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.10	505.00	5299.00	3365	20230605	-25.71	2480	20240417	0.81	2900	-13.79	20240108	2480	0.81	20240417	3365	-25.71	20230605	2480	0.81	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
75	20240417	150328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	0	3	0.00	35365355	14198	45.06	2495	2510	2480	3240	1750	2495	2490.87	3.62	-12	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.09	505.00	5299.00	3365	20230605	-25.85	2480	20240417	0.60	2900	-13.97	20240108	2480	0.60	20240417	3365	-25.85	20230605	2480	0.60	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
76	20240417	140325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	0	3	0.00	33317280	13376	42.45	2495	2510	2480	3240	1750	2495	2490.83	3.62	-12	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.08	505.00	5299.00	3365	20230605	-25.85	2480	20240417	0.60	2900	-13.97	20240108	2480	0.60	20240417	3365	-25.85	20230605	2480	0.60	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
77	20240417	130327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2485	-10	5	-0.40	30805965	12365	39.24	2495	2510	2480	3240	1750	2495	2491.38	3.62	-12	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	406	4.92	0.47	12	0.08	505.00	5299.00	3365	20230605	-26.15	2480	20240417	0.20	2900	-14.31	20240108	2480	0.20	20240417	3365	-26.15	20230605	2480	0.20	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
78	20240417	120326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2480	-15	5	-0.60	24713325	9912	31.46	2495	2510	2480	3240	1750	2495	2493.27	3.62	-27	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	405	4.91	0.47	12	0.06	505.00	5299.00	3365	20230605	-26.30	2480	20240417	0.00	2900	-14.48	20240108	2480	0.00	20240417	3365	-26.30	20230605	2480	0.00	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
79	20240417	110327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	0	3	0.00	16891275	6771	21.49	2495	2510	2490	3240	1750	2495	2494.65	3.62	26	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.04	505.00	5299.00	3365	20230605	-25.85	2490	20240417	0.20	2900	-13.97	20240108	2490	0.20	20240417	3365	-25.85	20230605	2490	0.20	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
80	20240417	100324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	5	2	0.20	13213600	5295	16.80	2495	2510	2490	3240	1750	2495	2495.49	3.62	27	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.03	505.00	5299.00	3365	20230605	-25.71	2490	20240417	0.40	2900	-13.79	20240108	2490	0.40	20240417	3365	-25.71	20230605	2490	0.40	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
81	20240417	090324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	0	3	0.00	8907150	3570	11.33	2495	2495	2495	3240	1750	2495	2495.00	3.62	0	2555	2525	2510	2480	2465	2517	2472	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.02	505.00	5299.00	3365	20230605	-25.85	2495	20240417	0.00	2900	-13.97	20240108	2495	0.00	20240417	3365	-25.85	20230605	2495	0.00	20240417	0.61	N	021650	500	81 억	592110	N	N	N	N
82	20240416	160327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	-50	5	-1.96	78870735	31510	93.39	2540	2540	2495	3305	1785	2545	2503.05	3.63	-2994	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	408	4.94	0.47	12	0.19	505.00	5299.00	3365	20230605	-25.85	2495	20240416	0.00	2900	-13.97	20240108	2495	0.00	20240416	3365	-25.85	20230605	2495	0.00	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
83	20240416	150324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	-45	5	-1.77	65210970	26036	77.16	2540	2540	2495	3305	1785	2545	2504.65	3.63	-2933	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	409	4.95	0.47	12	0.16	505.00	5299.00	3365	20230605	-25.71	2495	20240416	0.20	2900	-13.79	20240108	2495	0.20	20240416	3365	-25.71	20230605	2495	0.20	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
84	20240416	140323	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2505	-40	5	-1.57	60230015	24042	71.25	2540	2540	2495	3305	1785	2545	2505.20	3.63	-2859	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	410	4.96	0.47	12	0.15	505.00	5299.00	3365	20230605	-25.56	2495	20240416	0.40	2900	-13.62	20240108	2495	0.40	20240416	3365	-25.56	20230605	2495	0.40	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
85	20240416	130325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	-45	5	-1.77	56363190	22497	66.67	2540	2540	2495	3305	1785	2545	2505.36	3.63	-2278	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	409	4.95	0.47	12	0.14	505.00	5299.00	3365	20230605	-25.71	2495	20240416	0.20	2900	-13.79	20240108	2495	0.20	20240416	3365	-25.71	20230605	2495	0.20	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
86	20240416	120326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	-45	5	-1.77	50826615	20280	60.10	2540	2540	2495	3305	1785	2545	2506.24	3.63	-2278	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	409	4.95	0.47	12	0.12	505.00	5299.00	3365	20230605	-25.71	2495	20240416	0.20	2900	-13.79	20240108	2495	0.20	20240416	3365	-25.71	20230605	2495	0.20	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
87	20240416	110325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2505	-40	5	-1.57	29416130	11716	34.72	2540	2540	2500	3305	1785	2545	2510.77	3.63	-2278	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	410	4.96	0.47	12	0.07	505.00	5299.00	3365	20230605	-25.56	2500	20240416	0.20	2900	-13.62	20240108	2500	0.20	20240416	3365	-25.56	20230605	2500	0.20	20240416	0.62	N	021650	500	81 억	594328	N	N	N	N
88	20240416	100321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-30	5	-1.18	11326065	4501	13.34	2540	2540	2510	3305	1785	2545	2516.34	3.63	-396	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	411	4.98	0.47	12	0.03	505.00	5299.00	3365	20230605	-25.26	2505	20240415	0.40	2900	-13.28	20240108	2505	0.40	20240415	3365	-25.26	20230605	2505	0.40	20240415	0.62	N	021650	500	81 억	594328	N	N	N	N
89	20240416	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	881380	347	1.03	2540	2540	2540	3305	1785	2545	2540.00	3.63	0	2605	2575	2540	2510	2475	2557	2492	82	760	500	1780	5	1	16350563	415	5.03	0.48	12	0.00	505.00	5299.00	3365	20230605	-24.52	2505	20240415	1.40	2900	-12.41	20240108	2505	1.40	20240415	3365	-24.52	20230605	2505	1.40	20240415	0.62	N	021650	500	81 억	594328	N	N	N	N
90	20240415	160319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2545	-35	5	-1.36	83858500	33208	158.65	2570	2570	2505	3350	1810	2580	2525.24	3.64	-759	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	416	5.04	0.48	12	0.20	505.00	5299.00	3365	20230605	-24.37	2505	20240415	1.60	2900	-12.24	20240108	2505	1.60	20240415	3365	-24.37	20230605	2505	1.60	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
91	20240415	150322	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2540	-40	5	-1.55	81669395	32346	154.54	2570	2570	2505	3350	1810	2580	2524.87	3.64	-610	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	415	5.03	0.48	12	0.20	505.00	5299.00	3365	20230605	-24.52	2505	20240415	1.40	2900	-12.41	20240108	2505	1.40	20240415	3365	-24.52	20230605	2505	1.40	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
92	20240415	140319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2530	-50	5	-1.94	78061415	30924	147.74	2570	2570	2505	3350	1810	2580	2524.30	3.64	-602	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	414	5.01	0.48	12	0.19	505.00	5299.00	3365	20230605	-24.81	2505	20240415	1.00	2900	-12.76	20240108	2505	1.00	20240415	3365	-24.81	20230605	2505	1.00	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
93	20240415	130319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2535	-45	5	-1.74	70503950	27943	133.50	2570	2570	2505	3350	1810	2580	2523.13	3.64	-598	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	414	5.02	0.48	12	0.17	505.00	5299.00	3365	20230605	-24.67	2505	20240415	1.20	2900	-12.59	20240108	2505	1.20	20240415	3365	-24.67	20230605	2505	1.20	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
94	20240415	120321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2535	-45	5	-1.74	55885515	22163	105.89	2570	2570	2505	3350	1810	2580	2521.57	3.64	-676	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	414	5.02	0.48	12	0.14	505.00	5299.00	3365	20230605	-24.67	2505	20240415	1.20	2900	-12.59	20240108	2505	1.20	20240415	3365	-24.67	20230605	2505	1.20	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
95	20240415	110321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2520	-60	5	-2.33	45368890	17999	85.99	2570	2570	2505	3350	1810	2580	2520.63	3.64	-187	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	412	4.99	0.48	12	0.11	505.00	5299.00	3365	20230605	-25.11	2505	20240415	0.60	2900	-13.10	20240108	2505	0.60	20240415	3365	-25.11	20230605	2505	0.60	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
96	20240415	100322	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2515	-65	5	-2.52	36579975	14498	69.27	2570	2570	2505	3350	1810	2580	2523.10	3.64	47	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	411	4.98	0.47	12	0.09	505.00	5299.00	3365	20230605	-25.26	2505	20240415	0.40	2900	-13.28	20240108	2505	0.40	20240415	3365	-25.26	20230605	2505	0.40	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
97	20240415	090322	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2525	-55	5	-2.13	4697915	1830	8.74	2570	2570	2520	3350	1810	2580	2567.17	3.64	-371	2626	2602	2591	2567	2556	2597	2562	82	770	500	1800	5	1	16350563	413	5.00	0.48	12	0.01	505.00	5299.00	3365	20230605	-24.96	2520	20240415	0.20	2900	-12.93	20240108	2520	0.20	20240415	3365	-24.96	20230605	2520	0.20	20240415	0.61	N	021650	500	81 억	595113	N	N	N	N
98	20240412	160320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-15	5	-0.58	54223340	20931	94.48	2595	2615	2580	3370	1820	2595	2590.58	3.65	-973	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	422	5.11	0.49	12	0.13	505.00	5299.00	3365	20230605	-23.33	2570	20240411	0.39	2900	-11.03	20240108	2570	0.39	20240411	3365	-23.33	20230605	2570	0.39	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
99	20240412	150320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	47862850	18467	83.35	2595	2615	2580	3370	1820	2595	2591.80	3.65	-973	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	424	5.14	0.49	12	0.11	505.00	5299.00	3365	20230605	-22.88	2570	20240411	0.97	2900	-10.52	20240108	2570	0.97	20240411	3365	-22.88	20230605	2570	0.97	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
100	20240412	140321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-5	5	-0.19	45071100	17388	78.48	2595	2615	2580	3370	1820	2595	2592.08	3.65	-821	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	423	5.13	0.49	12	0.11	505.00	5299.00	3365	20230605	-23.03	2570	20240411	0.78	2900	-10.69	20240108	2570	0.78	20240411	3365	-23.03	20230605	2570	0.78	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
101	20240412	130317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	-10	5	-0.39	31037655	11963	54.00	2595	2615	2585	3370	1820	2595	2594.47	3.65	-643	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	423	5.12	0.49	12	0.07	505.00	5299.00	3365	20230605	-23.18	2570	20240411	0.58	2900	-10.86	20240108	2570	0.58	20240411	3365	-23.18	20230605	2570	0.58	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
102	20240412	120320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	27075260	10433	47.09	2595	2615	2590	3370	1820	2595	2595.16	3.65	-408	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	424	5.14	0.49	12	0.06	505.00	5299.00	3365	20230605	-22.88	2570	20240411	0.97	2900	-10.52	20240108	2570	0.97	20240411	3365	-22.88	20230605	2570	0.97	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
103	20240412	110317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	23249720	8959	40.44	2595	2615	2590	3370	1820	2595	2595.12	3.65	-332	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	424	5.14	0.49	12	0.05	505.00	5299.00	3365	20230605	-22.88	2570	20240411	0.97	2900	-10.52	20240108	2570	0.97	20240411	3365	-22.88	20230605	2570	0.97	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
104	20240412	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	18276530	7042	31.79	2595	2615	2590	3370	1820	2595	2595.36	3.65	-367	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	425	5.15	0.49	12	0.04	505.00	5299.00	3365	20230605	-22.73	2570	20240411	1.17	2900	-10.34	20240108	2570	1.17	20240411	3365	-22.73	20230605	2570	1.17	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
105	20240412	090319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-5	5	-0.19	11238940	4331	19.55	2595	2595	2590	3370	1820	2595	2595.00	3.65	-364	2645	2620	2595	2570	2545	2607	2557	82	775	500	1810	5	1	16350563	423	5.13	0.49	12	0.03	505.00	5299.00	3365	20230605	-23.03	2570	20240411	0.78	2900	-10.69	20240108	2570	0.78	20240411	3365	-23.03	20230605	2570	0.78	20240411	0.62	N	021650	500	81 억	595993	N	N	N	N
106	20240411	160315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	-25	5	-0.95	57561265	22154	59.94	2620	2620	2570	3405	1835	2620	2598.23	3.66	-2937	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	424	5.14	0.49	12	0.14	505.00	5299.00	3365	20230605	-22.88	2570	20240411	0.97	2900	-10.52	20240108	2570	0.97	20240411	3365	-22.88	20230605	2570	0.97	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
107	20240411	150321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2600	-20	5	-0.76	53984120	20781	56.22	2620	2620	2570	3405	1835	2620	2597.76	3.66	-2729	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	425	5.15	0.49	12	0.13	505.00	5299.00	3365	20230605	-22.73	2570	20240411	1.17	2900	-10.34	20240108	2570	1.17	20240411	3365	-22.73	20230605	2570	1.17	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
108	20240411	140321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-15	5	-0.57	49141990	18919	51.18	2620	2620	2570	3405	1835	2620	2597.49	3.66	-2209	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	426	5.16	0.49	12	0.12	505.00	5299.00	3365	20230605	-22.59	2570	20240411	1.36	2900	-10.17	20240108	2570	1.36	20240411	3365	-22.59	20230605	2570	1.36	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
109	20240411	130314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2600	-20	5	-0.76	33525550	12920	34.95	2620	2620	2570	3405	1835	2620	2594.86	3.66	-2218	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	425	5.15	0.49	12	0.08	505.00	5299.00	3365	20230605	-22.73	2570	20240411	1.17	2900	-10.34	20240108	2570	1.17	20240411	3365	-22.73	20230605	2570	1.17	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
110	20240411	120318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-15	5	-0.57	30498835	11757	31.81	2620	2620	2570	3405	1835	2620	2594.10	3.66	-2097	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	426	5.16	0.49	12	0.07	505.00	5299.00	3365	20230605	-22.59	2570	20240411	1.36	2900	-10.17	20240108	2570	1.36	20240411	3365	-22.59	20230605	2570	1.36	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
111	20240411	110316	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	-25	5	-0.95	27302710	10530	28.49	2620	2620	2570	3405	1835	2620	2592.85	3.66	-1908	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	424	5.14	0.49	12	0.06	505.00	5299.00	3365	20230605	-22.88	2570	20240411	0.97	2900	-10.52	20240108	2570	0.97	20240411	3365	-22.88	20230605	2570	0.97	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
112	20240411	100318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-30	5	-1.15	21301165	8215	22.22	2620	2620	2570	3405	1835	2620	2592.96	3.66	-1124	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	423	5.13	0.49	12	0.05	505.00	5299.00	3365	20230605	-23.03	2570	20240411	0.78	2900	-10.69	20240108	2570	0.78	20240411	3365	-23.03	20230605	2570	0.78	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
113	20240411	090317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-15	5	-0.57	6470360	2483	6.72	2620	2620	2570	3405	1835	2620	2605.86	3.66	-1132	2660	2640	2625	2605	2590	2650	2615	82	785	500	1830	5	1	16350563	426	5.16	0.49	12	0.02	505.00	5299.00	3365	20230605	-22.59	2570	20240411	1.36	2900	-10.17	20240108	2570	1.36	20240411	3365	-22.59	20230605	2570	1.36	20240411	0.63	N	021650	500	81 억	597638	N	N	N	N
114	20240409	160314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-25	5	-0.95	96912380	36963	147.01	2615	2645	2610	3435	1855	2645	2621.88	3.66	-3805	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.23	505.00	5299.00	3365	20230605	-22.14	2605	20240408	0.58	2900	-9.66	20240108	2605	0.58	20240408	3365	-22.14	20230605	2605	0.58	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
115	20240409	150314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-20	5	-0.76	89731045	34224	136.11	2615	2645	2610	3435	1855	2645	2621.87	3.66	-3421	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	429	5.20	0.50	12	0.21	505.00	5299.00	3365	20230605	-21.99	2605	20240408	0.77	2900	-9.48	20240108	2605	0.77	20240408	3365	-21.99	20230605	2605	0.77	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
116	20240409	140317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-20	5	-0.76	77762065	29662	117.97	2615	2645	2610	3435	1855	2645	2621.61	3.66	-3290	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	429	5.20	0.50	12	0.18	505.00	5299.00	3365	20230605	-21.99	2605	20240408	0.77	2900	-9.48	20240108	2605	0.77	20240408	3365	-21.99	20230605	2605	0.77	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
117	20240409	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-25	5	-0.95	73064535	27870	110.84	2615	2645	2610	3435	1855	2645	2621.62	3.66	-3240	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.17	505.00	5299.00	3365	20230605	-22.14	2605	20240408	0.58	2900	-9.66	20240108	2605	0.58	20240408	3365	-22.14	20230605	2605	0.58	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
118	20240409	120316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	-15	5	-0.57	70197960	26778	106.50	2615	2645	2610	3435	1855	2645	2621.48	3.66	-3127	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	430	5.21	0.50	12	0.16	505.00	5299.00	3365	20230605	-21.84	2605	20240408	0.96	2900	-9.31	20240108	2605	0.96	20240408	3365	-21.84	20230605	2605	0.96	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
119	20240409	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-25	5	-0.95	44590820	16994	67.59	2615	2640	2610	3435	1855	2645	2623.92	3.66	-2697	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.10	505.00	5299.00	3365	20230605	-22.14	2605	20240408	0.58	2900	-9.66	20240108	2605	0.58	20240408	3365	-22.14	20230605	2605	0.58	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
120	20240409	100312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-5	5	-0.19	25804350	9833	39.11	2615	2640	2610	3435	1855	2645	2624.26	3.66	-2527	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	432	5.23	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.55	2605	20240408	1.34	2900	-8.97	20240108	2605	1.34	20240408	3365	-21.55	20230605	2605	1.34	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
121	20240409	090317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-10	5	-0.38	9862860	3764	14.97	2615	2635	2615	3435	1855	2645	2620.31	3.66	-2617	2678	2661	2633	2616	2588	2647	2602	82	790	500	1850	5	1	16350563	431	5.22	0.50	12	0.02	505.00	5299.00	3365	20230605	-21.69	2605	20240408	1.15	2900	-9.14	20240108	2605	1.15	20240408	3365	-21.69	20230605	2605	1.15	20240408	0.63	N	021650	500	81 억	598558	N	N	N	N
122	20240408	160314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2645	-5	5	-0.19	65986355	25144	77.52	2650	2650	2605	3445	1855	2650	2624.34	3.67	-806	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	432	5.24	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.40	2605	20240408	1.54	2900	-8.79	20240108	2605	1.54	20240408	3365	-21.40	20230605	2605	1.54	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
123	20240408	150314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	-10	5	-0.38	64400590	24544	75.67	2650	2650	2605	3445	1855	2650	2623.88	3.67	-620	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	432	5.23	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.55	2605	20240408	1.34	2900	-8.97	20240108	2605	1.34	20240408	3365	-21.55	20230605	2605	1.34	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
124	20240408	140315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2625	-25	5	-0.94	41720345	15898	49.01	2650	2650	2605	3445	1855	2650	2624.25	3.67	-608	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	429	5.20	0.50	12	0.10	505.00	5299.00	3365	20230605	-21.99	2605	20240408	0.77	2900	-9.48	20240108	2605	0.77	20240408	3365	-21.99	20230605	2605	0.77	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
125	20240408	130314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2630	-20	5	-0.75	35836905	13655	42.10	2650	2650	2605	3445	1855	2650	2624.45	3.67	-495	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	430	5.21	0.50	12	0.08	505.00	5299.00	3365	20230605	-21.84	2605	20240408	0.96	2900	-9.31	20240108	2605	0.96	20240408	3365	-21.84	20230605	2605	0.96	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
126	20240408	120314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	-30	5	-1.13	30606390	11661	35.95	2650	2650	2605	3445	1855	2650	2624.68	3.67	-286	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	428	5.19	0.49	12	0.07	505.00	5299.00	3365	20230605	-22.14	2605	20240408	0.58	2900	-9.66	20240108	2605	0.58	20240408	3365	-22.14	20230605	2605	0.58	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
127	20240408	110316	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	-30	5	-1.13	26310665	10021	30.90	2650	2650	2605	3445	1855	2650	2625.55	3.67	-278	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	428	5.19	0.49	12	0.06	505.00	5299.00	3365	20230605	-22.14	2605	20240408	0.58	2900	-9.66	20240108	2605	0.58	20240408	3365	-22.14	20230605	2605	0.58	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
128	20240408	100312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2625	-25	5	-0.94	22571670	8595	26.50	2650	2650	2605	3445	1855	2650	2626.14	3.67	-278	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	429	5.20	0.50	12	0.05	505.00	5299.00	3365	20230605	-21.99	2605	20240408	0.77	2900	-9.48	20240108	2605	0.77	20240408	3365	-21.99	20230605	2605	0.77	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
129	20240408	090315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2645	-5	5	-0.19	4490885	1695	5.23	2650	2650	2645	3445	1855	2650	2649.49	3.67	-154	2706	2677	2661	2632	2616	2670	2625	82	795	500	1850	5	1	16350563	432	5.24	0.50	12	0.01	505.00	5299.00	3365	20230605	-21.40	2645	20240408	0.00	2900	-8.79	20240108	2645	0.00	20240408	3365	-21.40	20230605	2645	0.00	20240408	0.63	N	021650	500	81 억	599384	N	N	N	N
130	20240405	160314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2650	-40	5	-1.49	86299310	32434	142.96	2685	2690	2645	3495	1885	2690	2660.82	3.67	-1257	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	433	5.25	0.50	12	0.20	505.00	5299.00	3365	20230605	-21.25	2645	20240405	0.19	2900	-8.62	20240108	2645	0.19	20240405	3365	-21.25	20230605	2645	0.19	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
131	20240405	150313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2660	-30	5	-1.12	76886340	28883	127.31	2685	2690	2645	3495	1885	2690	2661.99	3.67	-993	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.18	505.00	5299.00	3365	20230605	-20.95	2645	20240405	0.57	2900	-8.28	20240108	2645	0.57	20240405	3365	-20.95	20230605	2645	0.57	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
132	20240405	140312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2660	-30	5	-1.12	67306685	25274	111.40	2685	2690	2645	3495	1885	2690	2663.08	3.67	-944	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.15	505.00	5299.00	3365	20230605	-20.95	2645	20240405	0.57	2900	-8.28	20240108	2645	0.57	20240405	3365	-20.95	20230605	2645	0.57	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
133	20240405	130311	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2650	-40	5	-1.49	59875310	22485	99.11	2685	2690	2645	3495	1885	2690	2662.90	3.67	-582	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	433	5.25	0.50	12	0.14	505.00	5299.00	3365	20230605	-21.25	2645	20240405	0.19	2900	-8.62	20240108	2645	0.19	20240405	3365	-21.25	20230605	2645	0.19	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
134	20240405	120312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2655	-35	5	-1.30	49078565	18419	81.19	2685	2690	2645	3495	1885	2690	2664.56	3.67	-582	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.11	505.00	5299.00	3365	20230605	-21.10	2645	20240405	0.38	2900	-8.45	20240108	2645	0.38	20240405	3365	-21.10	20230605	2645	0.38	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
135	20240405	110315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2655	-35	5	-1.30	40243955	15092	66.52	2685	2690	2645	3495	1885	2690	2666.58	3.67	-582	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.09	505.00	5299.00	3365	20230605	-21.10	2645	20240405	0.38	2900	-8.45	20240108	2645	0.38	20240405	3365	-21.10	20230605	2645	0.38	20240405	0.64	N	021650	500	81 억	600571	N	N	N	N
136	20240405	100253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	-20	5	-0.74	24137575	9031	39.81	2685	2690	2665	3495	1885	2690	2672.75	3.67	-222	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	437	5.29	0.50	12	0.06	505.00	5299.00	3365	20230605	-20.65	2655	20230726	0.56	2900	-7.93	20240108	2665	0.19	20240405	3365	-20.65	20230605	2655	0.56	20230726	0.64	N	021650	500	81 억	600571	N	N	N	N
137	20240405	090312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	0	3	0.00	3992865	1487	6.55	2685	2690	2685	3495	1885	2690	2685.18	3.67	-172	2723	2706	2698	2681	2673	2702	2677	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.01	505.00	5299.00	3365	20230605	-20.06	2655	20230726	1.32	2900	-7.24	20240108	2670	0.75	20240201	3365	-20.06	20230605	2655	1.32	20230726	0.64	N	021650	500	81 억	600571	N	N	N	N
138	20240404	160310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-25	5	-0.92	61040585	22651	148.52	2715	2715	2690	3525	1905	2715	2695.00	3.67	23	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	440	5.33	0.51	12	0.14	505.00	5299.00	3365	20230605	-20.06	2655	20230726	1.32	2900	-7.24	20240108	2670	0.75	20240201	3365	-20.06	20230605	2655	1.32	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
139	20240404	150310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-20	5	-0.74	47709655	17697	116.04	2715	2715	2690	3525	1905	2715	2695.89	3.67	23	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	441	5.34	0.51	12	0.11	505.00	5299.00	3365	20230605	-19.91	2655	20230726	1.51	2900	-7.07	20240108	2670	0.94	20240201	3365	-19.91	20230605	2655	1.51	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
140	20240404	140310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	0	3	0.00	42241605	15670	102.75	2715	2715	2690	3525	1905	2715	2695.66	3.67	23	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	444	5.38	0.51	12	0.10	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
141	20240404	130308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-25	5	-0.92	38729965	14367	94.20	2715	2715	2690	3525	1905	2715	2695.72	3.67	23	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	440	5.33	0.51	12	0.09	505.00	5299.00	3365	20230605	-20.06	2655	20230726	1.32	2900	-7.24	20240108	2670	0.75	20240201	3365	-20.06	20230605	2655	1.32	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
142	20240404	120309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-10	5	-0.37	36498230	13539	88.77	2715	2715	2690	3525	1905	2715	2695.74	3.67	-29	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	442	5.36	0.51	12	0.08	505.00	5299.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
143	20240404	110309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-10	5	-0.37	32367300	12004	78.71	2715	2715	2690	3525	1905	2715	2696.33	3.67	-29	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	442	5.36	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
144	20240404	100308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-5	5	-0.18	15705770	5814	38.12	2715	2715	2700	3525	1905	2715	2701.30	3.67	-17	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	443	5.37	0.51	12	0.04	505.00	5299.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
145	20240404	090309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	0	3	0.00	396390	146	0.96	2715	2715	2715	3525	1905	2715	2715.00	3.67	-17	2745	2730	2715	2700	2685	2722	2692	82	810	500	1900	5	1	16350563	444	5.38	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.64	N	021650	500	81 억	600548	N	N	N	N
146	20240403	160310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-20	5	-0.73	41372240	15251	34.35	2730	2730	2700	3555	1915	2735	2712.76	3.67	-549	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.09	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
147	20240403	150308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-25	5	-0.91	37739955	13911	31.33	2730	2730	2700	3555	1915	2735	2712.96	3.67	-480	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	443	5.37	0.51	12	0.09	505.00	5299.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
148	20240403	140307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-15	5	-0.55	32823395	12097	27.25	2730	2730	2700	3555	1915	2735	2713.35	3.67	-356	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
149	20240403	130306	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-30	5	-1.10	26366345	9716	21.88	2730	2730	2700	3555	1915	2735	2713.70	3.67	-356	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	442	5.36	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
150	20240403	120308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-15	5	-0.55	19815180	7301	16.44	2730	2730	2700	3555	1915	2735	2714.04	3.67	-356	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.04	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
151	20240403	110307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-20	5	-0.73	10223230	3762	8.47	2730	2730	2710	3555	1915	2735	2717.50	3.67	-356	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
152	20240403	100307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-15	5	-0.55	6133450	2254	5.08	2730	2730	2715	3555	1915	2735	2721.14	3.67	-356	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
153	20240403	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-15	5	-0.55	2470590	905	2.04	2730	2730	2720	3555	1915	2735	2729.93	3.67	-168	2755	2745	2725	2715	2695	2750	2720	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.64	N	021650	500	81 억	600808	N	N	N	N
154	20240402	160301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-5	5	-0.18	120617135	44399	96.67	2735	2735	2705	3560	1920	2740	2716.66	3.69	-2092	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.27	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
155	20240402	150307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	113360545	41738	90.87	2735	2735	2705	3560	1920	2740	2716.00	3.69	-2074	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.26	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
156	20240402	140308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-25	5	-0.91	106477180	39209	85.37	2735	2735	2705	3560	1920	2740	2715.63	3.69	-1198	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.24	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
157	20240402	130304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-25	5	-0.91	99088625	36488	79.44	2735	2735	2705	3560	1920	2740	2715.65	3.69	-1158	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.22	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
158	20240402	120303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-30	5	-1.09	78442095	28882	62.88	2735	2735	2705	3560	1920	2740	2715.95	3.69	-975	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	443	5.37	0.51	12	0.18	505.00	5299.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
159	20240402	110305	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-25	5	-0.91	70320980	25889	56.37	2735	2735	2705	3560	1920	2740	2716.25	3.69	-969	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.16	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
160	20240402	100304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-20	5	-0.73	64966895	23919	52.08	2735	2735	2705	3560	1920	2740	2716.12	3.69	-894	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.15	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
161	20240402	090303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-5	5	-0.18	235210	86	0.19	2735	2735	2735	3560	1920	2740	2735.00	3.69	-12	2763	2751	2733	2721	2703	2755	2725	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.00	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억	602900	N	N	N	N
162	20240401	160302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	0	3	0.00	125147265	45930	337.50	2740	2745	2715	3560	1920	2740	2724.73	3.69	-1223	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.28	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
163	20240401	150303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-15	5	-0.55	120044055	44063	323.78	2740	2745	2715	3560	1920	2740	2724.37	3.69	-1468	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.40	0.51	12	0.27	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
164	20240401	140302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	105411145	38684	284.25	2740	2745	2715	3560	1920	2740	2724.93	3.69	-1873	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.24	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
165	20240401	130302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-15	5	-0.55	95749590	35141	258.22	2740	2745	2715	3560	1920	2740	2724.73	3.69	-1200	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.40	0.51	12	0.21	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
166	20240401	120305	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-5	5	-0.18	89931665	33008	242.55	2740	2745	2715	3560	1920	2740	2724.54	3.69	-929	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.20	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
167	20240401	110303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-25	5	-0.91	61860010	22708	166.86	2740	2745	2715	3560	1920	2740	2724.15	3.69	-1031	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.14	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
168	20240401	100301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	49496070	18167	133.49	2740	2745	2715	3560	1920	2740	2724.50	3.69	-1212	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.11	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N
169	20240401	090301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-5	5	-0.18	8083010	2950	21.68	2740	2745	2735	3560	1920	2740	2740.00	3.69	-1196	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.02	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억	602968	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History