KissMeData/445180/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161254	57	100.00	KOSDAQ		화학	N	N	N	N	N	7970	340	2	4.46	480150850	61401	168.81	7650	8000	7530	9910	5350	7630	7819.20	1.64	25288	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1337	9.52	1.61	12	0.37	837.00	4965.00	19800	20231018	-59.75	7100	20240805	12.25	15340	-48.04	20240108	7100	12.25	20240805	19800	-59.75	20231018	7100	12.25	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
3	20240830	151310	57	100.00	KOSDAQ		화학	N	N	N	N	N	7950	320	2	4.19	452094400	57880	159.13	7650	8000	7530	9910	5350	7630	7810.89	1.64	25422	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1333	9.50	1.60	12	0.35	837.00	4965.00	19800	20231018	-59.85	7100	20240805	11.97	15340	-48.17	20240108	7100	11.97	20240805	19800	-59.85	20231018	7100	11.97	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
4	20240830	141309	57	100.00	KOSDAQ		화학	N	N	N	N	N	7810	180	2	2.36	291315350	37552	103.24	7650	7900	7530	9910	5350	7630	7757.65	1.64	12545	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1310	9.33	1.57	12	0.22	837.00	4965.00	19800	20231018	-60.56	7100	20240805	10.00	15340	-49.09	20240108	7100	10.00	20240805	19800	-60.56	20231018	7100	10.00	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
5	20240830	131300	57	100.00	KOSDAQ		화학	N	N	N	N	N	7780	150	2	1.97	165304740	21410	58.86	7650	7900	7530	9910	5350	7630	7720.91	1.64	4057	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1305	9.30	1.57	12	0.13	837.00	4965.00	19800	20231018	-60.71	7100	20240805	9.58	15340	-49.28	20240108	7100	9.58	20240805	19800	-60.71	20231018	7100	9.58	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
6	20240830	121307	57	100.00	KOSDAQ		화학	N	N	N	N	N	7730	100	2	1.31	133743240	17341	47.68	7650	7900	7530	9910	5350	7630	7712.54	1.64	1635	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1296	9.24	1.56	12	0.10	837.00	4965.00	19800	20231018	-60.96	7100	20240805	8.87	15340	-49.61	20240108	7100	8.87	20240805	19800	-60.96	20231018	7100	8.87	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
7	20240830	111319	57	100.00	KOSDAQ		화학	N	N	N	N	N	7750	120	2	1.57	128370040	16647	45.77	7650	7900	7530	9910	5350	7630	7711.30	1.64	1763	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1300	9.26	1.56	12	0.10	837.00	4965.00	19800	20231018	-60.86	7100	20240805	9.15	15340	-49.48	20240108	7100	9.15	20240805	19800	-60.86	20231018	7100	9.15	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
8	20240830	101313	57	100.00	KOSDAQ		화학	N	N	N	N	N	7850	220	2	2.88	106468850	13836	38.04	7650	7900	7530	9910	5350	7630	7695.06	1.64	3110	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1316	9.38	1.58	12	0.08	837.00	4965.00	19800	20231018	-60.35	7100	20240805	10.56	15340	-48.83	20240108	7100	10.56	20240805	19800	-60.35	20231018	7100	10.56	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
9	20240830	091317	57	100.00	KOSDAQ		화학	N	N	N	N	N	7630	0	3	0.00	54203800	7129	19.60	7650	7710	7530	9910	5350	7630	7603.28	1.64	2460	7963	7796	7673	7506	7383	7880	7590	84	2280	500	4730	10	1	16769188	1279	9.12	1.54	12	0.04	837.00	4965.00	19800	20231018	-61.46	7100	20240805	7.46	15340	-50.26	20240108	7100	7.46	20240805	19800	-61.46	20231018	7100	7.46	20240805	2.35	N	445180	500	83 억	274243	N	N	11	N	N
10	20240829	161317	57	100.00	KOSDAQ		화학	N	N	N	N	N	7630	-250	5	-3.17	279210470	36372	179.19	7550	7840	7550	10240	5520	7880	7676.78	1.65	-5055	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1279	9.12	1.54	12	0.22	837.00	4965.00	19800	20231018	-61.46	7100	20240805	7.46	15340	-50.26	20240108	7100	7.46	20240805	19800	-61.46	20231018	7100	7.46	20240805	2.29	N	445180	500	83 억	275998	N	N	11	N	N
11	20240829	151330	57	100.00	KOSDAQ		화학	N	N	N	N	N	7650	-230	5	-2.92	251010570	32676	160.98	7550	7840	7550	10240	5520	7880	7681.80	1.65	-4942	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1283	9.14	1.54	12	0.19	837.00	4965.00	19800	20231018	-61.36	7100	20240805	7.75	15340	-50.13	20240108	7100	7.75	20240805	19800	-61.36	20231018	7100	7.75	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
12	20240829	141330	57	100.00	KOSDAQ		화학	N	N	N	N	N	7730	-150	5	-1.90	202547480	26351	129.82	7550	7840	7550	10240	5520	7880	7686.52	1.65	-3398	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1296	9.24	1.56	12	0.16	837.00	4965.00	19800	20231018	-60.96	7100	20240805	8.87	15340	-49.61	20240108	7100	8.87	20240805	19800	-60.96	20231018	7100	8.87	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
13	20240829	131331	57	100.00	KOSDAQ		화학	N	N	N	N	N	7640	-240	5	-3.05	197636030	25712	126.67	7550	7840	7550	10240	5520	7880	7686.53	1.65	-3359	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1281	9.13	1.54	12	0.15	837.00	4965.00	19800	20231018	-61.41	7100	20240805	7.61	15340	-50.20	20240108	7100	7.61	20240805	19800	-61.41	20231018	7100	7.61	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
14	20240829	121329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7690	-190	5	-2.41	153563390	19964	98.35	7550	7840	7550	10240	5520	7880	7692.02	1.65	956	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1290	9.19	1.55	12	0.12	837.00	4965.00	19800	20231018	-61.16	7100	20240805	8.31	15340	-49.87	20240108	7100	8.31	20240805	19800	-61.16	20231018	7100	8.31	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
15	20240829	111329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7640	-240	5	-3.05	146752500	19077	93.98	7550	7840	7550	10240	5520	7880	7692.64	1.65	1013	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1281	9.13	1.54	12	0.11	837.00	4965.00	19800	20231018	-61.41	7100	20240805	7.61	15340	-50.20	20240108	7100	7.61	20240805	19800	-61.41	20231018	7100	7.61	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
16	20240829	101319	57	100.00	KOSDAQ		화학	N	N	N	N	N	7760	-120	5	-1.52	102689650	13383	65.93	7550	7790	7550	10240	5520	7880	7673.14	1.65	3841	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1301	9.27	1.56	12	0.08	837.00	4965.00	19800	20231018	-60.81	7100	20240805	9.30	15340	-49.41	20240108	7100	9.30	20240805	19800	-60.81	20231018	7100	9.30	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
17	20240829	091329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7700	-180	5	-2.28	44351930	5796	28.55	7550	7790	7550	10240	5520	7880	7652.16	1.65	1737	8120	8000	7880	7760	7640	8060	7820	84	2360	500	4880	10	1	16769188	1291	9.20	1.55	12	0.03	837.00	4965.00	19800	20231018	-61.11	7100	20240805	8.45	15340	-49.80	20240108	7100	8.45	20240805	19800	-61.11	20231018	7100	8.45	20240805	2.29	N	445180	500	83 억	275998	N	N	2	N	N
18	20240828	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	-30	5	-0.38	159073370	20296	58.23	7820	8000	7760	10280	5540	7910	7837.67	1.69	-6794	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1321	9.41	1.59	12	0.12	837.00	4965.00	19800	20231018	-60.20	7100	20240805	10.99	15340	-48.63	20240108	7100	10.99	20240805	19800	-60.20	20231018	7100	10.99	20240805	2.30	N	445180	500	83 억	282782	N	N	2	N	N
19	20240828	151254	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	-30	5	-0.38	154381930	19700	56.52	7820	8000	7760	10280	5540	7910	7836.65	1.69	-6783	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1321	9.41	1.59	12	0.12	837.00	4965.00	19800	20231018	-60.20	7100	20240805	10.99	15340	-48.63	20240108	7100	10.99	20240805	19800	-60.20	20231018	7100	10.99	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
20	20240828	141254	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	-70	5	-0.88	133716080	17065	48.96	7820	8000	7760	10280	5540	7910	7835.69	1.69	-6775	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1315	9.37	1.58	12	0.10	837.00	4965.00	19800	20231018	-60.40	7100	20240805	10.42	15340	-48.89	20240108	7100	10.42	20240805	19800	-60.40	20231018	7100	10.42	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
21	20240828	131254	57	100.00	KOSDAQ		화학	N	N	N	N	N	7850	-60	5	-0.76	120221240	15341	44.01	7820	8000	7760	10280	5540	7910	7836.60	1.69	-6203	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1316	9.38	1.58	12	0.09	837.00	4965.00	19800	20231018	-60.35	7100	20240805	10.56	15340	-48.83	20240108	7100	10.56	20240805	19800	-60.35	20231018	7100	10.56	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
22	20240828	121249	57	100.00	KOSDAQ		화학	N	N	N	N	N	7770	-140	5	-1.77	115078670	14682	42.12	7820	8000	7760	10280	5540	7910	7838.08	1.69	-5934	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1303	9.28	1.56	12	0.09	837.00	4965.00	19800	20231018	-60.76	7100	20240805	9.44	15340	-49.35	20240108	7100	9.44	20240805	19800	-60.76	20231018	7100	9.44	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
23	20240828	111249	57	100.00	KOSDAQ		화학	N	N	N	N	N	7790	-120	5	-1.52	85151100	10881	31.22	7820	7910	7760	10280	5540	7910	7825.67	1.69	-4657	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1306	9.31	1.57	12	0.06	837.00	4965.00	19800	20231018	-60.66	7100	20240805	9.72	15340	-49.22	20240108	7100	9.72	20240805	19800	-60.66	20231018	7100	9.72	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
24	20240828	101318	57	100.00	KOSDAQ		화학	N	N	N	N	N	7860	-50	5	-0.63	42420620	5419	15.55	7820	7910	7770	10280	5540	7910	7828.13	1.69	-1560	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1318	9.39	1.58	12	0.03	837.00	4965.00	19800	20231018	-60.30	7100	20240805	10.70	15340	-48.76	20240108	7100	10.70	20240805	19800	-60.30	20231018	7100	10.70	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
25	20240828	091312	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	-70	5	-0.88	3599840	459	1.32	7820	7900	7820	10280	5540	7910	7842.79	1.69	-300	8156	8032	7846	7722	7536	8095	7785	84	2370	500	4900	10	1	16769188	1315	9.37	1.58	12	0.00	837.00	4965.00	19800	20231018	-60.40	7100	20240805	10.42	15340	-48.89	20240108	7100	10.42	20240805	19800	-60.40	20231018	7100	10.42	20240805	2.30	N	445180	500	83 억	282782	N	N	0	N	N
26	20240827	161241	57	100.00	KOSDAQ		화학	N	N	N	N	N	7910	10	2	0.13	270390630	34844	152.08	7900	7970	7660	10270	5530	7900	7760.03	1.69	7529	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1326	9.45	1.59	12	0.21	837.00	4965.00	19800	20231018	-60.05	7100	20240805	11.41	15340	-48.44	20240108	7100	11.41	20240805	19800	-60.05	20231018	7100	11.41	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
27	20240827	151250	57	100.00	KOSDAQ		화학	N	N	N	N	N	7900	0	3	0.00	265516140	34227	149.39	7900	7970	7660	10270	5530	7900	7757.51	1.69	7372	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1325	9.44	1.59	12	0.20	837.00	4965.00	19800	20231018	-60.10	7100	20240805	11.27	15340	-48.50	20240108	7100	11.27	20240805	19800	-60.10	20231018	7100	11.27	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
28	20240827	141256	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	-20	5	-0.25	246636890	31844	138.99	7900	7900	7660	10270	5530	7900	7745.16	1.69	7471	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1321	9.41	1.59	12	0.19	837.00	4965.00	19800	20231018	-60.20	7100	20240805	10.99	15340	-48.63	20240108	7100	10.99	20240805	19800	-60.20	20231018	7100	10.99	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
29	20240827	131259	57	100.00	KOSDAQ		화학	N	N	N	N	N	7760	-140	5	-1.77	220687290	28526	124.51	7900	7900	7660	10270	5530	7900	7736.36	1.69	6416	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1301	9.27	1.56	12	0.17	837.00	4965.00	19800	20231018	-60.81	7100	20240805	9.30	15340	-49.41	20240108	7100	9.30	20240805	19800	-60.81	20231018	7100	9.30	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
30	20240827	121259	57	100.00	KOSDAQ		화학	N	N	N	N	N	7780	-120	5	-1.52	187616350	24267	105.92	7900	7900	7660	10270	5530	7900	7731.34	1.69	4424	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1305	9.30	1.57	12	0.14	837.00	4965.00	19800	20231018	-60.71	7100	20240805	9.58	15340	-49.28	20240108	7100	9.58	20240805	19800	-60.71	20231018	7100	9.58	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
31	20240827	111257	57	100.00	KOSDAQ		화학	N	N	N	N	N	7780	-120	5	-1.52	176825000	22881	99.87	7900	7900	7660	10270	5530	7900	7728.03	1.69	4454	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1305	9.30	1.57	12	0.14	837.00	4965.00	19800	20231018	-60.71	7100	20240805	9.58	15340	-49.28	20240108	7100	9.58	20240805	19800	-60.71	20231018	7100	9.58	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
32	20240827	101253	57	100.00	KOSDAQ		화학	N	N	N	N	N	7810	-90	5	-1.14	148690940	19271	84.11	7900	7900	7660	10270	5530	7900	7715.79	1.69	3082	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1310	9.33	1.57	12	0.11	837.00	4965.00	19800	20231018	-60.56	7100	20240805	10.00	15340	-49.09	20240108	7100	10.00	20240805	19800	-60.56	20231018	7100	10.00	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
33	20240827	091255	57	100.00	KOSDAQ		화학	N	N	N	N	N	7820	-80	5	-1.01	3058260	391	1.71	7900	7900	7800	10270	5530	7900	7821.64	1.69	-91	8306	8102	7976	7772	7646	8040	7710	84	2370	500	4890	10	1	16769188	1311	9.34	1.58	12	0.00	837.00	4965.00	19800	20231018	-60.51	7100	20240805	10.14	15340	-49.02	20240108	7100	10.14	20240805	19800	-60.51	20231018	7100	10.14	20240805	2.30	N	445180	500	83 억	283675	N	N	1	N	N
34	20240826	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	7900	-190	5	-2.35	181455270	22837	49.72	8180	8180	7850	10510	5670	8090	7946.19	1.76	-11385	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1325	9.44	1.59	12	0.14	837.00	4965.00	19800	20231018	-60.10	7100	20240805	11.27	15340	-48.50	20240108	7100	11.27	20240805	19800	-60.10	20231018	7100	11.27	20240805	2.31	N	445180	500	83 억	295058	N	N	1	N	N
35	20240826	151245	57	100.00	KOSDAQ		화학	N	N	N	N	N	7860	-230	5	-2.84	173140260	21784	47.43	8180	8180	7850	10510	5670	8090	7948.05	1.76	-11371	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1318	9.39	1.58	12	0.13	837.00	4965.00	19800	20231018	-60.30	7100	20240805	10.70	15340	-48.76	20240108	7100	10.70	20240805	19800	-60.30	20231018	7100	10.70	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
36	20240826	141250	57	100.00	KOSDAQ		화학	N	N	N	N	N	7930	-160	5	-1.98	128762670	16156	35.18	8180	8180	7890	10510	5670	8090	7969.96	1.76	-10345	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1330	9.47	1.60	12	0.10	837.00	4965.00	19800	20231018	-59.95	7100	20240805	11.69	15340	-48.31	20240108	7100	11.69	20240805	19800	-59.95	20231018	7100	11.69	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
37	20240826	131250	57	100.00	KOSDAQ		화학	N	N	N	N	N	7960	-130	5	-1.61	100105780	12539	27.30	8180	8180	7890	10510	5670	8090	7983.55	1.76	-8253	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1335	9.51	1.60	12	0.07	837.00	4965.00	19800	20231018	-59.80	7100	20240805	12.11	15340	-48.11	20240108	7100	12.11	20240805	19800	-59.80	20231018	7100	12.11	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
38	20240826	121244	57	100.00	KOSDAQ		화학	N	N	N	N	N	7930	-160	5	-1.98	87942530	11009	23.97	8180	8180	7890	10510	5670	8090	7988.24	1.76	-7723	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1330	9.47	1.60	12	0.07	837.00	4965.00	19800	20231018	-59.95	7100	20240805	11.69	15340	-48.31	20240108	7100	11.69	20240805	19800	-59.95	20231018	7100	11.69	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
39	20240826	111245	57	100.00	KOSDAQ		화학	N	N	N	N	N	7930	-160	5	-1.98	81702620	10222	22.26	8180	8180	7890	10510	5670	8090	7992.82	1.76	-6986	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1330	9.47	1.60	12	0.06	837.00	4965.00	19800	20231018	-59.95	7100	20240805	11.69	15340	-48.31	20240108	7100	11.69	20240805	19800	-59.95	20231018	7100	11.69	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
40	20240826	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	8010	-80	5	-0.99	45108540	5620	12.24	8180	8180	7960	10510	5670	8090	8026.43	1.76	-3685	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1343	9.57	1.61	12	0.03	837.00	4965.00	19800	20231018	-59.55	7100	20240805	12.82	15340	-47.78	20240108	7100	12.82	20240805	19800	-59.55	20231018	7100	12.82	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
41	20240826	091243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	0	3	0.00	8803060	1087	2.37	8180	8180	8090	10510	5670	8090	8098.49	1.76	-766	8283	8186	8043	7946	7803	8115	7875	84	2420	500	5010	10	1	16769188	1357	9.67	1.63	12	0.01	837.00	4965.00	19800	20231018	-59.14	7100	20240805	13.94	15340	-47.26	20240108	7100	13.94	20240805	19800	-59.14	20231018	7100	13.94	20240805	2.31	N	445180	500	83 억	295058	N	N	0	N	N
42	20240823	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-60	5	-0.74	366897330	45917	118.45	8140	8140	7900	10590	5710	8150	7990.44	1.67	10912	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1357	9.67	1.63	12	0.27	837.00	4965.00	19800	20231018	-59.14	7100	20240805	13.94	15340	-47.26	20240108	7100	13.94	20240805	19800	-59.14	20231018	7100	13.94	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
43	20240823	151246	57	100.00	KOSDAQ		화학	N	N	N	N	N	8050	-100	5	-1.23	361906660	45299	116.86	8140	8140	7900	10590	5710	8150	7989.29	1.67	11032	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1350	9.62	1.62	12	0.27	837.00	4965.00	19800	20231018	-59.34	7100	20240805	13.38	15340	-47.52	20240108	7100	13.38	20240805	19800	-59.34	20231018	7100	13.38	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
44	20240823	141245	57	100.00	KOSDAQ		화학	N	N	N	N	N	8040	-110	5	-1.35	312248850	39119	100.92	8140	8140	7900	10590	5710	8150	7982.03	1.67	8629	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1348	9.61	1.62	12	0.23	837.00	4965.00	19800	20231018	-59.39	7100	20240805	13.24	15340	-47.59	20240108	7100	13.24	20240805	19800	-59.39	20231018	7100	13.24	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
45	20240823	131242	57	100.00	KOSDAQ		화학	N	N	N	N	N	8010	-140	5	-1.72	271132000	33993	87.69	8140	8140	7900	10590	5710	8150	7976.11	1.67	8347	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1343	9.57	1.61	12	0.20	837.00	4965.00	19800	20231018	-59.55	7100	20240805	12.82	15340	-47.78	20240108	7100	12.82	20240805	19800	-59.55	20231018	7100	12.82	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
46	20240823	121241	57	100.00	KOSDAQ		화학	N	N	N	N	N	7950	-200	5	-2.45	178647930	22394	57.77	8140	8140	7900	10590	5710	8150	7977.49	1.67	1781	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1333	9.50	1.60	12	0.13	837.00	4965.00	19800	20231018	-59.85	7100	20240805	11.97	15340	-48.17	20240108	7100	11.97	20240805	19800	-59.85	20231018	7100	11.97	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
47	20240823	111239	57	100.00	KOSDAQ		화학	N	N	N	N	N	7970	-180	5	-2.21	145915390	18285	47.17	8140	8140	7900	10590	5710	8150	7980.06	1.67	852	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1337	9.52	1.61	12	0.11	837.00	4965.00	19800	20231018	-59.75	7100	20240805	12.25	15340	-48.04	20240108	7100	12.25	20240805	19800	-59.75	20231018	7100	12.25	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
48	20240823	101243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-70	5	-0.86	27077420	3367	8.69	8140	8140	8010	10590	5710	8150	8042.00	1.67	-171	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1355	9.65	1.63	12	0.02	837.00	4965.00	19800	20231018	-59.19	7100	20240805	13.80	15340	-47.33	20240108	7100	13.80	20240805	19800	-59.19	20231018	7100	13.80	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
49	20240823	091243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8110	-40	5	-0.49	2624980	325	0.84	8140	8140	8060	10590	5710	8150	8076.86	1.67	152	8443	8296	8183	8036	7923	8240	7980	84	2440	500	5050	10	1	16769188	1360	9.69	1.63	12	0.00	837.00	4965.00	19800	20231018	-59.04	7100	20240805	14.23	15340	-47.13	20240108	7100	14.23	20240805	19800	-59.04	20231018	7100	14.23	20240805	2.30	N	445180	500	83 억	280224	N	N	0	N	N
50	20240822	161238	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-160	5	-1.93	316400840	38733	89.37	8310	8330	8070	10800	5820	8310	8168.77	1.69	-4217	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1367	9.74	1.64	12	0.23	837.00	4965.00	19800	20231018	-58.84	7100	20240805	14.79	15340	-46.87	20240108	7100	14.79	20240805	19800	-58.84	20231018	7100	14.79	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
51	20240822	151246	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-190	5	-2.29	302954000	37078	85.55	8310	8330	8070	10800	5820	8310	8170.72	1.69	-5113	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1362	9.70	1.64	12	0.22	837.00	4965.00	19800	20231018	-58.99	7100	20240805	14.37	15340	-47.07	20240108	7100	14.37	20240805	19800	-58.99	20231018	7100	14.37	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
52	20240822	141248	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-160	5	-1.93	282879010	34616	79.87	8310	8330	8070	10800	5820	8310	8171.92	1.69	-3990	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1367	9.74	1.64	12	0.21	837.00	4965.00	19800	20231018	-58.84	7100	20240805	14.79	15340	-46.87	20240108	7100	14.79	20240805	19800	-58.84	20231018	7100	14.79	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
53	20240822	131245	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-210	5	-2.53	266405660	32593	75.20	8310	8330	8070	10800	5820	8310	8173.71	1.69	-4662	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1358	9.68	1.63	12	0.19	837.00	4965.00	19800	20231018	-59.09	7100	20240805	14.08	15340	-47.20	20240108	7100	14.08	20240805	19800	-59.09	20231018	7100	14.08	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
54	20240822	121251	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-180	5	-2.17	234700300	28678	66.17	8310	8330	8070	10800	5820	8310	8183.98	1.69	-4667	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1363	9.71	1.64	12	0.17	837.00	4965.00	19800	20231018	-58.94	7100	20240805	14.51	15340	-47.00	20240108	7100	14.51	20240805	19800	-58.94	20231018	7100	14.51	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
55	20240822	111238	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-160	5	-1.93	183483990	22365	51.60	8310	8330	8130	10800	5820	8310	8204.07	1.69	-1515	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1367	9.74	1.64	12	0.13	837.00	4965.00	19800	20231018	-58.84	7100	20240805	14.79	15340	-46.87	20240108	7100	14.79	20240805	19800	-58.84	20231018	7100	14.79	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
56	20240822	101237	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	-150	5	-1.81	135029390	16414	37.87	8310	8330	8130	10800	5820	8310	8226.48	1.69	-168	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1368	9.75	1.64	12	0.10	837.00	4965.00	19800	20231018	-58.79	7100	20240805	14.93	15340	-46.81	20240108	7100	14.93	20240805	19800	-58.79	20231018	7100	14.93	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
57	20240822	091240	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-20	5	-0.24	4126700	497	1.15	8310	8330	8290	10800	5820	8310	8303.22	1.69	153	8556	8432	8346	8222	8136	8390	8180	84	2490	500	5150	10	1	16769188	1390	9.90	1.67	12	0.00	837.00	4965.00	19800	20231018	-58.13	7100	20240805	16.76	15340	-45.96	20240108	7100	16.76	20240805	19800	-58.13	20231018	7100	16.76	20240805	2.32	N	445180	500	83 억	282829	N	N	48	N	N
58	20240821	161231	57	100.00	KOSDAQ		화학	N	N	N	N	N	8310	-170	5	-2.00	353085540	42413	82.88	8470	8470	8260	11020	5940	8480	8324.94	1.73	-7227	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1394	9.93	1.67	12	0.25	837.00	4965.00	19800	20231018	-58.03	7100	20240805	17.04	15340	-45.83	20240108	7100	17.04	20240805	19800	-58.03	20231018	7100	17.04	20240805	2.31	N	445180	500	83 억	289980	N	N	48	N	N
59	20240821	151250	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-190	5	-2.24	333382680	40035	78.23	8470	8470	8260	11020	5940	8480	8327.28	1.73	-7284	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1390	9.90	1.67	12	0.24	837.00	4965.00	19800	20231018	-58.13	7100	20240805	16.76	15340	-45.96	20240108	7100	16.76	20240805	19800	-58.13	20231018	7100	16.76	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
60	20240821	141243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-190	5	-2.24	285027870	34216	66.86	8470	8470	8260	11020	5940	8480	8330.25	1.73	-8430	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1390	9.90	1.67	12	0.20	837.00	4965.00	19800	20231018	-58.13	7100	20240805	16.76	15340	-45.96	20240108	7100	16.76	20240805	19800	-58.13	20231018	7100	16.76	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
61	20240821	131251	57	100.00	KOSDAQ		화학	N	N	N	N	N	8310	-170	5	-2.00	193788770	23190	45.31	8470	8470	8300	11020	5940	8480	8356.57	1.73	-6376	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1394	9.93	1.67	12	0.14	837.00	4965.00	19800	20231018	-58.03	7100	20240805	17.04	15340	-45.83	20240108	7100	17.04	20240805	19800	-58.03	20231018	7100	17.04	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
62	20240821	121250	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	-130	5	-1.53	137811150	16465	32.17	8470	8470	8320	11020	5940	8480	8369.95	1.73	-5541	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1400	9.98	1.68	12	0.10	837.00	4965.00	19800	20231018	-57.83	7100	20240805	17.61	15340	-45.57	20240108	7100	17.61	20240805	19800	-57.83	20231018	7100	17.61	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
63	20240821	111245	57	100.00	KOSDAQ		화학	N	N	N	N	N	8360	-120	5	-1.42	124119180	14826	28.97	8470	8470	8320	11020	5940	8480	8371.72	1.73	-4629	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1402	9.99	1.68	12	0.09	837.00	4965.00	19800	20231018	-57.78	7100	20240805	17.75	15340	-45.50	20240108	7100	17.75	20240805	19800	-57.78	20231018	7100	17.75	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
64	20240821	101250	57	100.00	KOSDAQ		화학	N	N	N	N	N	8370	-110	5	-1.30	87138870	10396	20.31	8470	8470	8340	11020	5940	8480	8381.96	1.73	-3227	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1404	10.00	1.69	12	0.06	837.00	4965.00	19800	20231018	-57.73	7100	20240805	17.89	15340	-45.44	20240108	7100	17.89	20240805	19800	-57.73	20231018	7100	17.89	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
65	20240821	091240	57	100.00	KOSDAQ		화학	N	N	N	N	N	8370	-110	5	-1.30	5718730	682	1.33	8470	8470	8350	11020	5940	8480	8385.23	1.73	-350	8653	8566	8453	8366	8253	8610	8410	84	2540	500	5250	10	1	16769188	1404	10.00	1.69	12	0.00	837.00	4965.00	19800	20231018	-57.73	7100	20240805	17.89	15340	-45.44	20240108	7100	17.89	20240805	19800	-57.73	20231018	7100	17.89	20240805	2.31	N	445180	500	83 억	289980	N	N	1	N	N
66	20240820	161226	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	190	2	2.29	430981780	50997	139.30	8350	8540	8340	10770	5810	8290	8451.12	1.57	26457	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1422	10.13	1.71	12	0.30	837.00	4965.00	19800	20231018	-57.17	7100	20240805	19.44	15340	-44.72	20240108	7100	19.44	20240805	19800	-57.17	20231018	7100	19.44	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
67	20240820	151241	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	190	2	2.29	425549260	50356	137.55	8350	8540	8340	10770	5810	8290	8450.82	1.57	26424	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1422	10.13	1.71	12	0.30	837.00	4965.00	19800	20231018	-57.17	7100	20240805	19.44	15340	-44.72	20240108	7100	19.44	20240805	19800	-57.17	20231018	7100	19.44	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
68	20240820	141234	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	200	2	2.41	403557060	47765	130.47	8350	8540	8340	10770	5810	8290	8448.80	1.57	25566	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1424	10.14	1.71	12	0.28	837.00	4965.00	19800	20231018	-57.12	7100	20240805	19.58	15340	-44.65	20240108	7100	19.58	20240805	19800	-57.12	20231018	7100	19.58	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
69	20240820	131240	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	160	2	1.93	301645690	35761	97.68	8350	8540	8340	10770	5810	8290	8435.05	1.57	17545	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1417	10.10	1.70	12	0.21	837.00	4965.00	19800	20231018	-57.32	7100	20240805	19.01	15340	-44.92	20240108	7100	19.01	20240805	19800	-57.32	20231018	7100	19.01	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
70	20240820	121231	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	140	2	1.69	228868840	27118	74.07	8350	8540	8340	10770	5810	8290	8439.74	1.57	12471	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1414	10.07	1.70	12	0.16	837.00	4965.00	19800	20231018	-57.42	7100	20240805	18.73	15340	-45.05	20240108	7100	18.73	20240805	19800	-57.42	20231018	7100	18.73	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
71	20240820	111230	57	100.00	KOSDAQ		화학	N	N	N	N	N	8440	150	2	1.81	206585600	24465	66.83	8350	8540	8340	10770	5810	8290	8444.13	1.57	11523	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1415	10.08	1.70	12	0.15	837.00	4965.00	19800	20231018	-57.37	7100	20240805	18.87	15340	-44.98	20240108	7100	18.87	20240805	19800	-57.37	20231018	7100	18.87	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
72	20240820	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	8440	150	2	1.81	162326100	19213	52.48	8350	8540	8340	10770	5810	8290	8448.76	1.57	8553	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1415	10.08	1.70	12	0.11	837.00	4965.00	19800	20231018	-57.37	7100	20240805	18.87	15340	-44.98	20240108	7100	18.87	20240805	19800	-57.37	20231018	7100	18.87	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
73	20240820	091229	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	190	2	2.29	71580100	8475	23.15	8350	8540	8340	10770	5810	8290	8446.03	1.57	6284	8730	8510	8360	8140	7990	8435	8065	84	2480	500	5130	10	1	16769188	1422	10.13	1.71	12	0.05	837.00	4965.00	19800	20231018	-57.17	7100	20240805	19.44	15340	-44.72	20240108	7100	19.44	20240805	19800	-57.17	20231018	7100	19.44	20240805	2.33	N	445180	500	83 억	262711	N	N	1	N	N
74	20240819	161216	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-260	5	-3.04	305900270	36605	97.84	8550	8580	8210	11110	5990	8550	8356.79	1.58	-2675	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1390	9.90	1.67	12	0.22	837.00	4965.00	19800	20231018	-58.13	7100	20240805	16.76	15340	-45.96	20240108	7100	16.76	20240805	19800	-58.13	20231018	7100	16.76	20240805	2.30	N	445180	500	83 억	265386	N	N	1	N	N
75	20240819	151228	57	100.00	KOSDAQ		화학	N	N	N	N	N	8270	-280	5	-3.27	298286270	35686	95.39	8550	8580	8210	11110	5990	8550	8358.64	1.58	-2670	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1387	9.88	1.67	12	0.21	837.00	4965.00	19800	20231018	-58.23	7100	20240805	16.48	15340	-46.09	20240108	7100	16.48	20240805	19800	-58.23	20231018	7100	16.48	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
76	20240819	141225	57	100.00	KOSDAQ		화학	N	N	N	N	N	8270	-280	5	-3.27	195953820	23319	62.33	8550	8580	8270	11110	5990	8550	8403.18	1.58	-4398	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1387	9.88	1.67	12	0.14	837.00	4965.00	19800	20231018	-58.23	7100	20240805	16.48	15340	-46.09	20240108	7100	16.48	20240805	19800	-58.23	20231018	7100	16.48	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
77	20240819	131224	57	100.00	KOSDAQ		화학	N	N	N	N	N	8360	-190	5	-2.22	139393810	16536	44.20	8550	8580	8360	11110	5990	8550	8429.72	1.58	-3867	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1402	9.99	1.68	12	0.10	837.00	4965.00	19800	20231018	-57.78	7100	20240805	17.75	15340	-45.50	20240108	7100	17.75	20240805	19800	-57.78	20231018	7100	17.75	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
78	20240819	121223	57	100.00	KOSDAQ		화학	N	N	N	N	N	8410	-140	5	-1.64	110391210	13076	34.95	8550	8580	8380	11110	5990	8550	8442.28	1.58	-2439	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1410	10.05	1.69	12	0.08	837.00	4965.00	19800	20231018	-57.53	7100	20240805	18.45	15340	-45.18	20240108	7100	18.45	20240805	19800	-57.53	20231018	7100	18.45	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
79	20240819	111225	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	-100	5	-1.17	78065670	9234	24.68	8550	8580	8400	11110	5990	8550	8454.16	1.58	-747	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1417	10.10	1.70	12	0.06	837.00	4965.00	19800	20231018	-57.32	7100	20240805	19.01	15340	-44.92	20240108	7100	19.01	20240805	19800	-57.32	20231018	7100	19.01	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
80	20240819	101223	57	100.00	KOSDAQ		화학	N	N	N	N	N	8460	-90	5	-1.05	61491100	7269	19.43	8550	8580	8400	11110	5990	8550	8459.36	1.58	-765	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1419	10.11	1.70	12	0.04	837.00	4965.00	19800	20231018	-57.27	7100	20240805	19.15	15340	-44.85	20240108	7100	19.15	20240805	19800	-57.27	20231018	7100	19.15	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
81	20240819	091221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8420	-130	5	-1.52	9673240	1142	3.05	8550	8550	8420	11110	5990	8550	8470.44	1.58	-573	8823	8686	8593	8456	8363	8640	8410	84	2560	500	5300	10	1	16769188	1412	10.06	1.70	12	0.01	837.00	4965.00	19800	20231018	-57.47	7100	20240805	18.59	15340	-45.11	20240108	7100	18.59	20240805	19800	-57.47	20231018	7100	18.59	20240805	2.30	N	445180	500	83 억	265386	N	N	8	N	N
82	20240816	161211	57	100.00	KOSDAQ		화학	N	N	N	N	N	8550	20	2	0.23	317197040	36941	104.52	8730	8730	8500	11080	5980	8530	8586.59	1.58	-1910	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1434	10.22	1.72	12	0.22	837.00	4965.00	19800	20231018	-56.82	7100	20240805	20.42	15340	-44.26	20240108	7100	20.42	20240805	19800	-56.82	20231018	7100	20.42	20240805	2.32	N	445180	500	83 억	265296	N	N	8	N	N
83	20240816	151221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8540	10	2	0.12	315675300	36763	104.01	8730	8730	8500	11080	5980	8530	8586.77	1.58	-1934	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1432	10.20	1.72	12	0.22	837.00	4965.00	19800	20231018	-56.87	7100	20240805	20.28	15340	-44.33	20240108	7100	20.28	20240805	19800	-56.87	20231018	7100	20.28	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
84	20240816	141223	57	100.00	KOSDAQ		화학	N	N	N	N	N	8540	10	2	0.12	244875780	28474	80.56	8730	8730	8540	11080	5980	8530	8599.98	1.58	-1169	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1432	10.20	1.72	12	0.17	837.00	4965.00	19800	20231018	-56.87	7100	20240805	20.28	15340	-44.33	20240108	7100	20.28	20240805	19800	-56.87	20231018	7100	20.28	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
85	20240816	131224	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	70	2	0.82	217053460	25228	71.38	8730	8730	8570	11080	5980	8530	8603.67	1.58	-173	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1442	10.27	1.73	12	0.15	837.00	4965.00	19800	20231018	-56.57	7100	20240805	21.13	15340	-43.94	20240108	7100	21.13	20240805	19800	-56.57	20231018	7100	21.13	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
86	20240816	121217	57	100.00	KOSDAQ		화학	N	N	N	N	N	8630	100	2	1.17	195540500	22725	64.29	8730	8730	8570	11080	5980	8530	8604.64	1.58	1271	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1447	10.31	1.74	12	0.14	837.00	4965.00	19800	20231018	-56.41	7100	20240805	21.55	15340	-43.74	20240108	7100	21.55	20240805	19800	-56.41	20231018	7100	21.55	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
87	20240816	111221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	60	2	0.70	173996060	20217	57.20	8730	8730	8570	11080	5980	8530	8606.42	1.58	2057	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1440	10.26	1.73	12	0.12	837.00	4965.00	19800	20231018	-56.62	7100	20240805	20.99	15340	-44.00	20240108	7100	20.99	20240805	19800	-56.62	20231018	7100	20.99	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
88	20240816	101216	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	70	2	0.82	146445830	17013	48.13	8730	8730	8570	11080	5980	8530	8607.88	1.58	1686	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1442	10.27	1.73	12	0.10	837.00	4965.00	19800	20231018	-56.57	7100	20240805	21.13	15340	-43.94	20240108	7100	21.13	20240805	19800	-56.57	20231018	7100	21.13	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
89	20240816	091220	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	60	2	0.70	41107570	4772	13.50	8730	8730	8570	11080	5980	8530	8614.33	1.58	-1244	8776	8652	8546	8422	8316	8600	8370	84	2550	500	5280	10	1	16769188	1440	10.26	1.73	12	0.03	837.00	4965.00	19800	20231018	-56.62	7100	20240805	20.99	15340	-44.00	20240108	7100	20.99	20240805	19800	-56.62	20231018	7100	20.99	20240805	2.32	N	445180	500	83 억	265296	N	N	0	N	N
90	20240814	161220	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	70	2	0.83	295881310	34788	79.56	8560	8670	8440	10990	5930	8460	8505.25	1.60	-86	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1430	10.19	1.72	12	0.21	837.00	4965.00	19800	20231018	-56.92	7100	20240805	20.14	15340	-44.39	20240108	7100	20.14	20240805	19800	-56.92	20231018	7100	20.14	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
91	20240814	151221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	40	2	0.47	289686120	34060	77.89	8560	8670	8440	10990	5930	8460	8505.17	1.60	191	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1425	10.16	1.71	12	0.20	837.00	4965.00	19800	20231018	-57.07	7100	20240805	19.72	15340	-44.59	20240108	7100	19.72	20240805	19800	-57.07	20231018	7100	19.72	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
92	20240814	141229	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	20	2	0.24	242304900	28462	65.09	8560	8670	8440	10990	5930	8460	8513.28	1.60	-1531	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1422	10.13	1.71	12	0.17	837.00	4965.00	19800	20231018	-57.17	7100	20240805	19.44	15340	-44.72	20240108	7100	19.44	20240805	19800	-57.17	20231018	7100	19.44	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
93	20240814	131224	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	60	2	0.71	220972120	25951	59.35	8560	8670	8440	10990	5930	8460	8514.98	1.60	-1158	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1429	10.18	1.72	12	0.15	837.00	4965.00	19800	20231018	-56.97	7100	20240805	20.00	15340	-44.46	20240108	7100	20.00	20240805	19800	-56.97	20231018	7100	20.00	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
94	20240814	121215	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	40	2	0.47	200166830	23505	53.75	8560	8670	8440	10990	5930	8460	8515.93	1.60	-1048	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1425	10.16	1.71	12	0.14	837.00	4965.00	19800	20231018	-57.07	7100	20240805	19.72	15340	-44.59	20240108	7100	19.72	20240805	19800	-57.07	20231018	7100	19.72	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
95	20240814	111212	57	100.00	KOSDAQ		화학	N	N	N	N	N	8470	10	2	0.12	162203570	19028	43.51	8560	8670	8440	10990	5930	8460	8524.47	1.60	-728	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1420	10.12	1.71	12	0.11	837.00	4965.00	19800	20231018	-57.22	7100	20240805	19.30	15340	-44.78	20240108	7100	19.30	20240805	19800	-57.22	20231018	7100	19.30	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
96	20240814	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	70	2	0.83	67638510	7912	18.09	8560	8670	8490	10990	5930	8460	8548.85	1.60	-1196	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1430	10.19	1.72	12	0.05	837.00	4965.00	19800	20231018	-56.92	7100	20240805	20.14	15340	-44.39	20240108	7100	20.14	20240805	19800	-56.92	20231018	7100	20.14	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
97	20240814	091244	57	100.00	KOSDAQ		화학	N	N	N	N	N	8630	170	2	2.01	17165310	1999	4.57	8560	8670	8540	10990	5930	8460	8586.95	1.60	133	8686	8572	8456	8342	8226	8515	8285	84	2530	500	5240	10	1	16769188	1447	10.31	1.74	12	0.01	837.00	4965.00	19800	20231018	-56.41	7100	20240805	21.55	15340	-43.74	20240108	7100	21.55	20240805	19800	-56.41	20231018	7100	21.55	20240805	2.45	N	445180	500	83 억	268762	N	N	141	N	N
98	20240813	161203	57	100.00	KOSDAQ		화학	N	N	N	N	N	8460	-70	5	-0.82	363806360	43186	59.92	8530	8570	8340	11080	5980	8530	8424.07	1.60	-6313	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1419	10.11	1.70	12	0.26	837.00	4965.00	19800	20231018	-57.27	7100	20240805	19.15	15340	-44.85	20240108	7100	19.15	20240805	19800	-57.27	20231018	7100	19.15	20240805	2.49	N	445180	500	83 억	268722	N	N	141	N	N
99	20240813	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	-100	5	-1.17	358446230	42552	59.04	8530	8570	8340	11080	5980	8530	8423.62	1.60	-6214	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1414	10.07	1.70	12	0.25	837.00	4965.00	19800	20231018	-57.42	7100	20240805	18.73	15340	-45.05	20240108	7100	18.73	20240805	19800	-57.42	20231018	7100	18.73	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
100	20240813	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	8390	-140	5	-1.64	304667890	36160	50.17	8530	8570	8340	11080	5980	8530	8425.43	1.60	-6282	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1407	10.02	1.69	12	0.22	837.00	4965.00	19800	20231018	-57.63	7100	20240805	18.17	15340	-45.31	20240108	7100	18.17	20240805	19800	-57.63	20231018	7100	18.17	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
101	20240813	131207	57	100.00	KOSDAQ		화학	N	N	N	N	N	8440	-90	5	-1.06	271799270	32253	44.75	8530	8570	8340	11080	5980	8530	8426.97	1.60	-4397	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1415	10.08	1.70	12	0.19	837.00	4965.00	19800	20231018	-57.37	7100	20240805	18.87	15340	-44.98	20240108	7100	18.87	20240805	19800	-57.37	20231018	7100	18.87	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
102	20240813	121202	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	-50	5	-0.59	260794380	30953	42.95	8530	8570	8340	11080	5980	8530	8425.36	1.60	-4053	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1422	10.13	1.71	12	0.18	837.00	4965.00	19800	20231018	-57.17	7100	20240805	19.44	15340	-44.72	20240108	7100	19.44	20240805	19800	-57.17	20231018	7100	19.44	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
103	20240813	111200	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	-100	5	-1.17	222667340	26445	36.69	8530	8570	8340	11080	5980	8530	8419.85	1.60	-2714	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1414	10.07	1.70	12	0.16	837.00	4965.00	19800	20231018	-57.42	7100	20240805	18.73	15340	-45.05	20240108	7100	18.73	20240805	19800	-57.42	20231018	7100	18.73	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
104	20240813	101158	57	100.00	KOSDAQ		화학	N	N	N	N	N	8380	-150	5	-1.76	194292430	23055	31.99	8530	8570	8350	11080	5980	8530	8427.16	1.60	-2446	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1405	10.01	1.69	12	0.14	837.00	4965.00	19800	20231018	-57.68	7100	20240805	18.03	15340	-45.37	20240108	7100	18.03	20240805	19800	-57.68	20231018	7100	18.03	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
105	20240813	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	-80	5	-0.94	50093590	5931	8.23	8530	8570	8400	11080	5980	8530	8445.48	1.60	530	8823	8676	8383	8236	7943	8750	8310	84	2550	500	5280	10	1	16769188	1417	10.10	1.70	12	0.04	837.00	4965.00	19800	20231018	-57.32	7100	20240805	19.01	15340	-44.92	20240108	7100	19.01	20240805	19800	-57.32	20231018	7100	19.01	20240805	2.49	N	445180	500	83 억	268722	N	N	2	N	N
106	20240812	161147	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	440	2	5.44	601502150	71955	86.97	8090	8530	8090	10510	5670	8090	8359.42	1.48	7524	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1430	10.19	1.72	12	0.43	837.00	4965.00	19800	20231018	-56.92	7100	20240805	20.14	15340	-44.39	20240108	7100	20.14	20240805	19800	-56.92	20231018	7100	20.14	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
107	20240812	151154	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	430	2	5.32	565465240	67730	81.86	8090	8520	8090	10510	5670	8090	8348.82	1.48	9826	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1429	10.18	1.72	12	0.40	837.00	4965.00	19800	20231018	-56.97	7100	20240805	20.00	15340	-44.46	20240108	7100	20.00	20240805	19800	-56.97	20231018	7100	20.00	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
108	20240812	141152	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	240	2	2.97	368101620	44340	53.59	8090	8390	8090	10510	5670	8090	8301.80	1.48	12149	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1397	9.95	1.68	12	0.26	837.00	4965.00	19800	20231018	-57.93	7100	20240805	17.32	15340	-45.70	20240108	7100	17.32	20240805	19800	-57.93	20231018	7100	17.32	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
109	20240812	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	8370	280	2	3.46	318233330	38364	46.37	8090	8390	8090	10510	5670	8090	8295.10	1.48	12097	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1404	10.00	1.69	12	0.23	837.00	4965.00	19800	20231018	-57.73	7100	20240805	17.89	15340	-45.44	20240108	7100	17.89	20240805	19800	-57.73	20231018	7100	17.89	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
110	20240812	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	8360	270	2	3.34	292060780	35234	42.59	8090	8370	8090	10510	5670	8090	8289.17	1.48	12435	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1402	9.99	1.68	12	0.21	837.00	4965.00	19800	20231018	-57.78	7100	20240805	17.75	15340	-45.50	20240108	7100	17.75	20240805	19800	-57.78	20231018	7100	17.75	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
111	20240812	111152	57	100.00	KOSDAQ		화학	N	N	N	N	N	8250	160	2	1.98	253780550	30646	37.04	8090	8370	8090	10510	5670	8090	8281.03	1.48	10550	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1383	9.86	1.66	12	0.18	837.00	4965.00	19800	20231018	-58.33	7100	20240805	16.20	15340	-46.22	20240108	7100	16.20	20240805	19800	-58.33	20231018	7100	16.20	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
112	20240812	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	8340	250	2	3.09	150354050	18161	21.95	8090	8370	8090	10510	5670	8090	8278.95	1.48	8824	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1399	9.96	1.68	12	0.11	837.00	4965.00	19800	20231018	-57.88	7100	20240805	17.46	15340	-45.63	20240108	7100	17.46	20240805	19800	-57.88	20231018	7100	17.46	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
113	20240812	091138	57	100.00	KOSDAQ		화학	N	N	N	N	N	8220	130	2	1.61	15419870	1888	2.28	8090	8220	8090	10510	5670	8090	8167.30	1.48	1499	8330	8210	8090	7970	7850	8270	8030	84	2420	500	5010	10	1	16769188	1378	9.82	1.66	12	0.01	837.00	4965.00	19800	20231018	-58.48	7100	20240805	15.77	15340	-46.41	20240108	7100	15.77	20240805	19800	-58.48	20231018	7100	15.77	20240805	2.50	N	445180	500	83 억	247581	N	N	1	N	N
114	20240809	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	260	2	3.32	667699770	82607	119.89	7980	8210	7970	10170	5490	7830	8082.83	1.31	14390	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1357	9.67	1.63	12	0.49	837.00	4965.00	19800	20231018	-59.14	7100	20240805	13.94	15340	-47.26	20240108	7100	13.94	20240805	19800	-59.14	20231018	7100	13.94	20240805	2.53	N	445180	500	83 억	220279	N	N	1	N	N
115	20240809	151159	57	100.00	KOSDAQ		화학	N	N	N	N	N	8040	210	2	2.68	652371500	80710	117.13	7980	8210	7970	10170	5490	7830	8082.91	1.31	14287	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1348	9.61	1.62	12	0.48	837.00	4965.00	19800	20231018	-59.39	7100	20240805	13.24	15340	-47.59	20240108	7100	13.24	20240805	19800	-59.39	20231018	7100	13.24	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
116	20240809	141208	57	100.00	KOSDAQ		화학	N	N	N	N	N	7970	140	2	1.79	560893030	69333	100.62	7980	8210	7970	10170	5490	7830	8089.84	1.31	9835	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1337	9.52	1.61	12	0.41	837.00	4965.00	19800	20231018	-59.75	7100	20240805	12.25	15340	-48.04	20240108	7100	12.25	20240805	19800	-59.75	20231018	7100	12.25	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
117	20240809	131154	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	260	2	3.32	460928490	56879	82.55	7980	8210	7980	10170	5490	7830	8103.67	1.31	16684	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1357	9.67	1.63	12	0.34	837.00	4965.00	19800	20231018	-59.14	7100	20240805	13.94	15340	-47.26	20240108	7100	13.94	20240805	19800	-59.14	20231018	7100	13.94	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
118	20240809	121154	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	310	2	3.96	295562250	36555	53.05	7980	8190	7980	10170	5490	7830	8085.41	1.31	10887	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1365	9.73	1.64	12	0.22	837.00	4965.00	19800	20231018	-58.89	7100	20240805	14.65	15340	-46.94	20240108	7100	14.65	20240805	19800	-58.89	20231018	7100	14.65	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
119	20240809	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	8020	190	2	2.43	215427510	26649	38.67	7980	8190	7980	10170	5490	7830	8083.89	1.31	4586	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1345	9.58	1.62	12	0.16	837.00	4965.00	19800	20231018	-59.49	7100	20240805	12.96	15340	-47.72	20240108	7100	12.96	20240805	19800	-59.49	20231018	7100	12.96	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
120	20240809	101151	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	250	2	3.19	193046970	23861	34.63	7980	8190	7980	10170	5490	7830	8090.48	1.31	4967	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1355	9.65	1.63	12	0.14	837.00	4965.00	19800	20231018	-59.19	7100	20240805	13.80	15340	-47.33	20240108	7100	13.80	20240805	19800	-59.19	20231018	7100	13.80	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
121	20240809	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	300	2	3.83	39603770	4912	7.13	7980	8150	7980	10170	5490	7830	8062.66	1.31	2558	8223	8026	7833	7636	7443	8125	7735	84	2340	500	4850	10	1	16769188	1363	9.71	1.64	12	0.03	837.00	4965.00	19800	20231018	-58.94	7100	20240805	14.51	15340	-47.00	20240108	7100	14.51	20240805	19800	-58.94	20231018	7100	14.51	20240805	2.53	N	445180	500	83 억	220279	N	N	0	N	N
122	20240808	161128	57	100.00	KOSDAQ		화학	N	N	N	N	N	7830	0	3	0.00	540943650	68770	53.96	7660	8030	7640	10170	5490	7830	7865.98	1.21	7065	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1313	9.35	1.58	12	0.41	837.00	4965.00	19800	20231018	-60.45	7100	20240805	10.28	15340	-48.96	20240108	7100	10.28	20240805	19800	-60.45	20231018	7100	10.28	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
123	20240808	151145	57	100.00	KOSDAQ		화학	N	N	N	N	N	7850	20	2	0.26	514003630	65331	51.26	7660	8030	7640	10170	5490	7830	7867.68	1.21	7212	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1316	9.38	1.58	12	0.39	837.00	4965.00	19800	20231018	-60.35	7100	20240805	10.56	15340	-48.83	20240108	7100	10.56	20240805	19800	-60.35	20231018	7100	10.56	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
124	20240808	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	50	2	0.64	444424160	56457	44.30	7660	8030	7640	10170	5490	7830	7871.91	1.21	7395	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1321	9.41	1.59	12	0.34	837.00	4965.00	19800	20231018	-60.20	7100	20240805	10.99	15340	-48.63	20240108	7100	10.99	20240805	19800	-60.20	20231018	7100	10.99	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
125	20240808	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	7970	140	2	1.79	413840220	52574	41.25	7660	8030	7640	10170	5490	7830	7871.58	1.21	6851	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1337	9.52	1.61	12	0.31	837.00	4965.00	19800	20231018	-59.75	7100	20240805	12.25	15340	-48.04	20240108	7100	12.25	20240805	19800	-59.75	20231018	7100	12.25	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
126	20240808	121145	57	100.00	KOSDAQ		화학	N	N	N	N	N	8000	170	2	2.17	337889140	43036	33.77	7660	8020	7640	10170	5490	7830	7851.31	1.21	8512	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1342	9.56	1.61	12	0.26	837.00	4965.00	19800	20231018	-59.60	7100	20240805	12.68	15340	-47.85	20240108	7100	12.68	20240805	19800	-59.60	20231018	7100	12.68	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
127	20240808	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	7920	90	2	1.15	237430050	30443	23.89	7660	7970	7640	10170	5490	7830	7799.17	1.21	5469	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1328	9.46	1.60	12	0.18	837.00	4965.00	19800	20231018	-60.00	7100	20240805	11.55	15340	-48.37	20240108	7100	11.55	20240805	19800	-60.00	20231018	7100	11.55	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
128	20240808	101138	57	100.00	KOSDAQ		화학	N	N	N	N	N	7810	-20	5	-0.26	180512600	23262	18.25	7660	7870	7640	10170	5490	7830	7759.98	1.21	3232	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1310	9.33	1.57	12	0.14	837.00	4965.00	19800	20231018	-60.56	7100	20240805	10.00	15340	-49.09	20240108	7100	10.00	20240805	19800	-60.56	20231018	7100	10.00	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
129	20240808	091132	57	100.00	KOSDAQ		화학	N	N	N	N	N	7740	-90	5	-1.15	36874000	4797	3.76	7660	7790	7640	10170	5490	7830	7686.89	1.21	2007	8323	8076	7803	7556	7283	8200	7680	84	2340	500	4850	10	1	16769188	1298	9.25	1.56	12	0.03	837.00	4965.00	19800	20231018	-60.91	7100	20240805	9.01	15340	-49.54	20240108	7100	9.01	20240805	19800	-60.91	20231018	7100	9.01	20240805	2.69	N	445180	500	83 억	202716	N	N	0	N	N
130	20240807	161116	57	100.00	KOSDAQ		화학	N	N	N	N	N	7830	210	2	2.76	994220460	127353	49.15	7580	8050	7530	9900	5340	7620	7806.79	1.24	-5647	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1313	9.35	1.58	12	0.76	837.00	4965.00	19800	20231018	-60.45	7100	20240805	10.28	15340	-48.96	20240108	7100	10.28	20240805	19800	-60.45	20231018	7100	10.28	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
131	20240807	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	7860	240	2	3.15	953129370	122116	47.12	7580	8050	7530	9900	5340	7620	7805.19	1.24	-3902	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1318	9.39	1.58	12	0.73	837.00	4965.00	19800	20231018	-60.30	7100	20240805	10.70	15340	-48.76	20240108	7100	10.70	20240805	19800	-60.30	20231018	7100	10.70	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
132	20240807	141136	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	220	2	2.89	828139900	106206	40.98	7580	8050	7530	9900	5340	7620	7797.57	1.24	429	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1315	9.37	1.58	12	0.63	837.00	4965.00	19800	20231018	-60.40	7100	20240805	10.42	15340	-48.89	20240108	7100	10.42	20240805	19800	-60.40	20231018	7100	10.42	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
133	20240807	131129	57	100.00	KOSDAQ		화학	N	N	N	N	N	7970	350	2	4.59	748420040	96129	37.10	7580	8050	7530	9900	5340	7620	7785.67	1.24	-604	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1337	9.52	1.61	12	0.57	837.00	4965.00	19800	20231018	-59.75	7100	20240805	12.25	15340	-48.04	20240108	7100	12.25	20240805	19800	-59.75	20231018	7100	12.25	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
134	20240807	121134	57	100.00	KOSDAQ		화학	N	N	N	N	N	7900	280	2	3.67	658613510	84764	32.71	7580	8050	7530	9900	5340	7620	7770.06	1.24	-1694	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1325	9.44	1.59	12	0.51	837.00	4965.00	19800	20231018	-60.10	7100	20240805	11.27	15340	-48.50	20240108	7100	11.27	20240805	19800	-60.10	20231018	7100	11.27	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
135	20240807	111131	57	100.00	KOSDAQ		화학	N	N	N	N	N	7900	280	2	3.67	506744060	65724	25.36	7580	8050	7530	9900	5340	7620	7710.25	1.24	-4365	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1325	9.44	1.59	12	0.39	837.00	4965.00	19800	20231018	-60.10	7100	20240805	11.27	15340	-48.50	20240108	7100	11.27	20240805	19800	-60.10	20231018	7100	11.27	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
136	20240807	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	7590	-30	5	-0.39	267544960	35127	13.56	7580	7700	7530	9900	5340	7620	7616.50	1.24	-5796	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1273	9.07	1.53	12	0.21	837.00	4965.00	19800	20231018	-61.67	7100	20240805	6.90	15340	-50.52	20240108	7100	6.90	20240805	19800	-61.67	20231018	7100	6.90	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
137	20240807	091207	57	100.00	KOSDAQ		화학	N	N	N	N	N	7660	40	2	0.52	52770750	6938	2.68	7580	7660	7580	9900	5340	7620	7605.95	1.24	1126	8126	7872	7516	7262	6906	8000	7390	84	2280	500	4720	10	1	16769188	1285	9.15	1.54	12	0.04	837.00	4965.00	19800	20231018	-61.31	7100	20240805	7.89	15340	-50.07	20240108	7100	7.89	20240805	19800	-61.31	20231018	7100	7.89	20240805	2.86	N	445180	500	83 억	208363	N	N	397	N	N
138	20240806	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	7620	320	2	4.38	1936025070	258821	107.19	7160	7770	7160	9490	5110	7300	7479.90	0.94	72112	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1278	9.10	1.53	12	1.54	837.00	4965.00	19800	20231018	-61.52	7100	20240805	7.32	15340	-50.33	20240108	7100	7.32	20240805	19800	-61.52	20231018	7100	7.32	20240805	2.96	N	445180	500	83 억	157615	N	N	397	N	N
139	20240806	151127	57	100.00	KOSDAQ		화학	N	N	N	N	N	7620	320	2	4.38	1887715690	252473	104.56	7160	7770	7160	9490	5110	7300	7477.26	0.94	73843	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1278	9.10	1.53	12	1.51	837.00	4965.00	19800	20231018	-61.52	7100	20240805	7.32	15340	-50.33	20240108	7100	7.32	20240805	19800	-61.52	20231018	7100	7.32	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
140	20240806	141121	57	100.00	KOSDAQ		화학	N	N	N	N	N	7560	260	2	3.56	1821212310	243741	100.94	7160	7770	7160	9490	5110	7300	7472.27	0.94	70423	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1268	9.03	1.52	12	1.45	837.00	4965.00	19800	20231018	-61.82	7100	20240805	6.48	15340	-50.72	20240108	7100	6.48	20240805	19800	-61.82	20231018	7100	6.48	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
141	20240806	131124	57	100.00	KOSDAQ		화학	N	N	N	N	N	7560	260	2	3.56	1693816150	226957	93.99	7160	7770	7160	9490	5110	7300	7463.52	0.94	70694	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1268	9.03	1.52	12	1.35	837.00	4965.00	19800	20231018	-61.82	7100	20240805	6.48	15340	-50.72	20240108	7100	6.48	20240805	19800	-61.82	20231018	7100	6.48	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
142	20240806	121126	57	100.00	KOSDAQ		화학	N	N	N	N	N	7520	220	2	3.01	1627626950	218171	90.35	7160	7770	7160	9490	5110	7300	7460.70	0.94	64839	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1261	8.98	1.51	12	1.30	837.00	4965.00	19800	20231018	-62.02	7100	20240805	5.92	15340	-50.98	20240108	7100	5.92	20240805	19800	-62.02	20231018	7100	5.92	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
143	20240806	111113	57	100.00	KOSDAQ		화학	N	N	N	N	N	7420	120	2	1.64	1532248070	205419	85.07	7160	7770	7160	9490	5110	7300	7459.53	0.94	58251	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1244	8.86	1.49	12	1.22	837.00	4965.00	19800	20231018	-62.53	7100	20240805	4.51	15340	-51.63	20240108	7100	4.51	20240805	19800	-62.53	20231018	7100	4.51	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
144	20240806	101115	57	100.00	KOSDAQ		화학	N	N	N	N	N	7730	430	2	5.89	1088178530	146351	60.61	7160	7770	7160	9490	5110	7300	7435.87	0.94	60231	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1296	9.24	1.56	12	0.87	837.00	4965.00	19800	20231018	-60.96	7100	20240805	8.87	15340	-49.61	20240108	7100	8.87	20240805	19800	-60.96	20231018	7100	8.87	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
145	20240806	091122	57	100.00	KOSDAQ		화학	N	N	N	N	N	7370	70	2	0.96	559945260	76770	31.79	7160	7490	7160	9490	5110	7300	7293.76	0.94	19581	9686	8492	7796	6602	5906	8145	6255	84	2190	500	4520	10	1	16769188	1236	8.81	1.48	12	0.46	837.00	4965.00	19800	20231018	-62.78	7100	20240805	3.80	15340	-51.96	20240108	7100	3.80	20240805	19800	-62.78	20231018	7100	3.80	20240805	2.96	N	445180	500	83 억	157615	N	N	190	N	N
146	20240805	161055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7300	-1870	5	-20.39	1852039770	231986	406.78	8990	8990	7100	11920	6420	9170	7983.59	1.12	-19014	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1224	8.72	1.47	12	1.38	837.00	4965.00	19800	20231018	-63.13	7100	20240805	2.82	15340	-52.41	20240108	7100	2.82	20240805	19800	-63.13	20231018	7100	2.82	20240805	3.00	N	445180	500	83 억	187006	N	N	190	N	N
147	20240805	151115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7110	-2060	5	-22.46	1739725000	216482	379.59	8990	8990	7100	11920	6420	9170	8036.35	1.12	-21949	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1192	8.49	1.43	12	1.29	837.00	4965.00	19800	20231018	-64.09	7100	20240805	0.14	15340	-53.65	20240108	7100	0.14	20240805	19800	-64.09	20231018	7100	0.14	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
148	20240805	141115	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7720	-1450	5	-15.81	1384142440	168890	296.14	8990	8990	7720	11920	6420	9170	8195.53	1.12	-24185	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1295	9.22	1.55	12	1.01	837.00	4965.00	19800	20231018	-61.01	7720	20240805	0.00	15340	-49.67	20240108	7720	0.00	20240805	19800	-61.01	20231018	7720	0.00	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
149	20240805	131114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7990	-1180	5	-12.87	1174390050	142109	249.18	8990	8990	7820	11920	6420	9170	8264.01	1.12	-20644	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1340	9.55	1.61	12	0.85	837.00	4965.00	19800	20231018	-59.65	7820	20240805	2.17	15340	-47.91	20240108	7820	2.17	20240805	19800	-59.65	20231018	7820	2.17	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
150	20240805	121108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8040	-1130	5	-12.32	830453790	98601	172.89	8990	8990	8040	11920	6420	9170	8422.37	1.12	-25867	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1348	9.61	1.62	12	0.59	837.00	4965.00	19800	20231018	-59.39	8040	20240805	0.00	15340	-47.59	20240108	8040	0.00	20240805	19800	-59.39	20231018	8040	0.00	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
151	20240805	111107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8200	-970	5	-10.58	660143260	77658	136.17	8990	8990	8200	11920	6420	9170	8500.65	1.12	-23398	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1375	9.80	1.65	12	0.46	837.00	4965.00	19800	20231018	-58.59	8200	20240805	0.00	15340	-46.54	20240108	8200	0.00	20240805	19800	-58.59	20231018	8200	0.00	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
152	20240805	101103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8390	-780	5	-8.51	437674850	50858	89.18	8990	8990	8370	11920	6420	9170	8605.82	1.12	-15852	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1407	10.02	1.69	12	0.30	837.00	4965.00	19800	20231018	-57.63	8370	20240805	0.24	15340	-45.31	20240108	8370	0.24	20240805	19800	-57.63	20231018	8370	0.24	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
153	20240805	091057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8700	-470	5	-5.13	110783390	12657	22.19	8990	8990	8600	11920	6420	9170	8752.74	1.12	-3213	9916	9542	9346	8972	8776	9445	8875	84	2750	500	5680	10	1	16769188	1459	10.39	1.75	12	0.08	837.00	4965.00	19800	20231018	-56.06	8600	20240805	1.16	15340	-43.29	20240108	8600	1.16	20240805	19800	-56.06	20231018	8600	1.16	20240805	3.00	N	445180	500	83 억	187006	N	N	2	N	N
154	20240802	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	9170	-560	5	-5.76	530707120	56669	182.65	9490	9720	9150	12640	6820	9730	9365.56	1.10	-3649	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1538	10.96	1.85	12	0.34	837.00	4965.00	19800	20231018	-53.69	8990	20240722	2.00	15340	-40.22	20240108	8990	2.00	20240722	19800	-53.69	20231018	8990	2.00	20240722	3.02	N	445180	500	83 억	184438	N	N	2	N	N
155	20240802	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	9160	-570	5	-5.86	497097470	53006	170.84	9490	9720	9150	12640	6820	9730	9378.13	1.10	-3384	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1536	10.94	1.84	12	0.32	837.00	4965.00	19800	20231018	-53.74	8990	20240722	1.89	15340	-40.29	20240108	8990	1.89	20240722	19800	-53.74	20231018	8990	1.89	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
156	20240802	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	9270	-460	5	-4.73	413740850	43941	141.63	9490	9720	9260	12640	6820	9730	9415.82	1.10	-3840	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1555	11.08	1.87	12	0.26	837.00	4965.00	19800	20231018	-53.18	8990	20240722	3.11	15340	-39.57	20240108	8990	3.11	20240722	19800	-53.18	20231018	8990	3.11	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
157	20240802	131050	57	100.00	KOSDAQ		화학	N	N	N	N	N	9310	-420	5	-4.32	350100300	37100	119.58	9490	9720	9270	12640	6820	9730	9436.66	1.10	-3802	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1561	11.12	1.88	12	0.22	837.00	4965.00	19800	20231018	-52.98	8990	20240722	3.56	15340	-39.31	20240108	8990	3.56	20240722	19800	-52.98	20231018	8990	3.56	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
158	20240802	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	9320	-410	5	-4.21	309422680	32727	105.48	9490	9720	9290	12640	6820	9730	9454.65	1.10	-3648	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1563	11.14	1.88	12	0.20	837.00	4965.00	19800	20231018	-52.93	8990	20240722	3.67	15340	-39.24	20240108	8990	3.67	20240722	19800	-52.93	20231018	8990	3.67	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
159	20240802	111049	57	100.00	KOSDAQ		화학	N	N	N	N	N	9440	-290	5	-2.98	213253360	22459	72.39	9490	9720	9430	12640	6820	9730	9495.22	1.10	-3145	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1583	11.28	1.90	12	0.13	837.00	4965.00	19800	20231018	-52.32	8990	20240722	5.01	15340	-38.46	20240108	8990	5.01	20240722	19800	-52.32	20231018	8990	5.01	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
160	20240802	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	-250	5	-2.57	156495560	16461	53.06	9490	9720	9450	12640	6820	9730	9507.04	1.10	-1461	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1590	11.33	1.91	12	0.10	837.00	4965.00	19800	20231018	-52.12	8990	20240722	5.45	15340	-38.20	20240108	8990	5.45	20240722	19800	-52.12	20231018	8990	5.45	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
161	20240802	091052	57	100.00	KOSDAQ		화학	N	N	N	N	N	9510	-220	5	-2.26	57478310	6032	19.44	9490	9720	9480	12640	6820	9730	9528.86	1.10	-748	9963	9846	9723	9606	9483	9905	9665	84	2910	500	6030	10	1	16769188	1595	11.36	1.92	12	0.04	837.00	4965.00	19800	20231018	-51.97	8990	20240722	5.78	15340	-38.01	20240108	8990	5.78	20240722	19800	-51.97	20231018	8990	5.78	20240722	3.02	N	445180	500	83 억	184438	N	N	269	N	N
162	20240801	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	9730	70	2	0.72	300333060	30882	91.49	9700	9840	9600	12550	6770	9660	9725.76	1.06	1314	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1632	11.62	1.96	12	0.18	837.00	4965.00	19800	20231018	-50.86	8990	20240722	8.23	15340	-36.57	20240108	8990	8.23	20240722	19800	-50.86	20231018	8990	8.23	20240722	3.01	N	445180	500	83 억	178124	N	N	269	N	N
163	20240801	151112	57	100.00	KOSDAQ		화학	N	N	N	N	N	9660	0	3	0.00	264782730	27222	80.65	9700	9840	9600	12550	6770	9660	9727.46	1.06	2084	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1620	11.54	1.95	12	0.16	837.00	4965.00	19800	20231018	-51.21	8990	20240722	7.45	15340	-37.03	20240108	8990	7.45	20240722	19800	-51.21	20231018	8990	7.45	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
164	20240801	141059	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	30	2	0.31	235044070	24142	71.53	9700	9840	9650	12550	6770	9660	9736.76	1.06	1944	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1625	11.58	1.95	12	0.14	837.00	4965.00	19800	20231018	-51.06	8990	20240722	7.79	15340	-36.83	20240108	8990	7.79	20240722	19800	-51.06	20231018	8990	7.79	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
165	20240801	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	30	2	0.31	220227860	22613	67.00	9700	9840	9650	12550	6770	9660	9739.95	1.06	1890	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1625	11.58	1.95	12	0.13	837.00	4965.00	19800	20231018	-51.06	8990	20240722	7.79	15340	-36.83	20240108	8990	7.79	20240722	19800	-51.06	20231018	8990	7.79	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
166	20240801	121054	57	100.00	KOSDAQ		화학	N	N	N	N	N	9710	50	2	0.52	194614280	19975	59.18	9700	9840	9650	12550	6770	9660	9744.03	1.06	2233	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1628	11.60	1.96	12	0.12	837.00	4965.00	19800	20231018	-50.96	8990	20240722	8.01	15340	-36.70	20240108	8990	8.01	20240722	19800	-50.96	20231018	8990	8.01	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
167	20240801	111054	57	100.00	KOSDAQ		화학	N	N	N	N	N	9720	60	2	0.62	178861620	18348	54.36	9700	9840	9650	12550	6770	9660	9749.61	1.06	2292	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1630	11.61	1.96	12	0.11	837.00	4965.00	19800	20231018	-50.91	8990	20240722	8.12	15340	-36.64	20240108	8990	8.12	20240722	19800	-50.91	20231018	8990	8.12	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
168	20240801	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	9670	10	2	0.10	147133590	15066	44.64	9700	9840	9670	12550	6770	9660	9767.88	1.06	4056	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1622	11.55	1.95	12	0.09	837.00	4965.00	19800	20231018	-51.16	8990	20240722	7.56	15340	-36.96	20240108	8990	7.56	20240722	19800	-51.16	20231018	8990	7.56	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N
169	20240801	091039	57	100.00	KOSDAQ		화학	N	N	N	N	N	9780	120	2	1.24	47528180	4883	14.47	9700	9820	9700	12550	6770	9660	9737.71	1.06	3460	9900	9780	9580	9460	9260	9840	9520	84	2890	500	5980	10	1	16769188	1640	11.68	1.97	12	0.03	837.00	4965.00	19800	20231018	-50.61	8990	20240722	8.79	15340	-36.25	20240108	8990	8.79	20240722	19800	-50.61	20231018	8990	8.79	20240722	3.01	N	445180	500	83 억	178124	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History