KissMeData/080530/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	93	2	5.82	195462939	118754	91.19	1597	1703	1582	2075	1118	1597	1645.91	0.82	0	1960	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	732	-8.62	2.04	12	0.27	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
3	20240830	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	79	2	4.95	180626322	109964	84.44	1597	1690	1582	2075	1118	1597	1642.60	0.82	0	308	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	726	-8.55	2.02	12	0.25	-196.00	829.00	3380	20240329	-50.41	1050	20231024	59.62	3380	-50.41	20240329	1326	26.40	20240102	3380	-50.41	20240329	1050	59.62	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
4	20240830	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	47	2	2.94	165092930	100600	77.25	1597	1690	1582	2075	1118	1597	1641.08	0.82	0	-8693	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	712	-8.39	1.98	12	0.23	-196.00	829.00	3380	20240329	-51.36	1050	20231024	56.57	3380	-51.36	20240329	1326	23.98	20240102	3380	-51.36	20240329	1050	56.57	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
5	20240830	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	62	2	3.88	160103528	97567	74.92	1597	1690	1582	2075	1118	1597	1640.96	0.82	0	-11064	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	718	-8.46	2.00	12	0.23	-196.00	829.00	3380	20240329	-50.92	1050	20231024	58.00	3380	-50.92	20240329	1326	25.11	20240102	3380	-50.92	20240329	1050	58.00	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
6	20240830	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	93	2	5.82	112832169	69507	53.37	1597	1690	1582	2075	1118	1597	1623.32	0.82	0	12639	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	732	-8.62	2.04	12	0.16	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
7	20240830	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	15	2	0.94	49119886	30638	23.53	1597	1637	1582	2075	1118	1597	1603.23	0.82	0	12141	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	698	-8.22	1.94	12	0.07	-196.00	829.00	3380	20240329	-52.31	1050	20231024	53.52	3380	-52.31	20240329	1326	21.57	20240102	3380	-52.31	20240329	1050	53.52	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
8	20240830	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	28	2	1.75	40389761	25289	19.42	1597	1625	1582	2075	1118	1597	1597.13	0.82	0	12895	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	704	-8.29	1.96	12	0.06	-196.00	829.00	3380	20240329	-51.92	1050	20231024	54.76	3380	-51.92	20240329	1326	22.55	20240102	3380	-51.92	20240329	1050	54.76	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
9	20240830	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1582	-15	5	-0.94	5227379	3276	2.52	1597	1597	1582	2075	1118	1597	1595.66	0.82	0	-2942	1705	1650	1595	1540	1485	1678	1568	217	478	500	950	1	1	43300427	685	-8.07	1.91	12	0.01	-196.00	829.00	3380	20240329	-53.20	1050	20231024	50.67	3380	-53.20	20240329	1326	19.31	20240102	3380	-53.20	20240329	1050	50.67	20231024	0.08	N	080530	500	216 억	354035	N	N	N	N
10	20240829	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1597	21	2	1.33	203512014	130234	170.82	1542	1650	1540	2045	1104	1576	1562.62	0.80	0	20393	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	692	-8.15	1.93	12	0.30	-196.00	829.00	3380	20240329	-52.75	1050	20231024	52.10	3380	-52.75	20240329	1326	20.44	20240102	3380	-52.75	20240329	1050	52.10	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
11	20240829	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1575	-1	5	-0.06	197136196	126200	165.53	1542	1650	1540	2045	1104	1576	1562.09	0.80	0	17676	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	682	-8.04	1.90	12	0.29	-196.00	829.00	3380	20240329	-53.40	1050	20231024	50.00	3380	-53.40	20240329	1326	18.78	20240102	3380	-53.40	20240329	1050	50.00	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
12	20240829	140703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	-7	5	-0.44	160230560	102791	134.83	1542	1650	1540	2045	1104	1576	1558.80	0.80	0	13957	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	679	-8.01	1.89	12	0.24	-196.00	829.00	3380	20240329	-53.58	1050	20231024	49.43	3380	-53.58	20240329	1326	18.33	20240102	3380	-53.58	20240329	1050	49.43	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
13	20240829	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1560	-16	5	-1.02	153278091	98341	128.99	1542	1650	1540	2045	1104	1576	1558.64	0.80	0	10624	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	675	-7.96	1.88	12	0.23	-196.00	829.00	3380	20240329	-53.85	1050	20231024	48.57	3380	-53.85	20240329	1326	17.65	20240102	3380	-53.85	20240329	1050	48.57	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
14	20240829	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1556	-20	5	-1.27	141640211	90847	119.16	1542	1650	1540	2045	1104	1576	1559.11	0.80	0	8151	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	674	-7.94	1.88	12	0.21	-196.00	829.00	3380	20240329	-53.96	1050	20231024	48.19	3380	-53.96	20240329	1326	17.35	20240102	3380	-53.96	20240329	1050	48.19	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
15	20240829	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	27	2	1.71	113028807	72485	95.07	1542	1650	1540	2045	1104	1576	1559.34	0.80	0	9109	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	694	-8.18	1.93	12	0.17	-196.00	829.00	3380	20240329	-52.57	1050	20231024	52.67	3380	-52.57	20240329	1326	20.89	20240102	3380	-52.57	20240329	1050	52.67	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
16	20240829	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1555	-21	5	-1.33	22677877	14593	19.14	1542	1576	1542	2045	1104	1576	1554.02	0.80	0	1765	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	673	-7.93	1.88	12	0.03	-196.00	829.00	3380	20240329	-53.99	1050	20231024	48.10	3380	-53.99	20240329	1326	17.27	20240102	3380	-53.99	20240329	1050	48.10	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
17	20240829	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	0	3	0.00	2036722	1305	1.71	1542	1576	1542	2045	1104	1576	1560.71	0.80	0	-787	1669	1622	1582	1535	1495	1602	1515	217	469	500	940	1	1	43300427	682	-8.04	1.90	12	0.00	-196.00	829.00	3380	20240329	-53.37	1050	20231024	50.10	3380	-53.37	20240329	1326	18.85	20240102	3380	-53.37	20240329	1050	50.10	20231024	0.08	N	080530	500	216 억	347819	N	N	N	N
18	20240828	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-45	5	-2.78	119705886	76230	49.66	1621	1629	1542	2105	1135	1621	1570.25	0.86	89779	-23781	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	682	-8.04	1.90	12	0.18	-196.00	829.00	3380	20240329	-53.37	1050	20231024	50.10	3380	-53.37	20240329	1326	18.85	20240102	3380	-53.37	20240329	1050	50.10	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
19	20240828	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1557	-64	5	-3.95	105177352	66877	43.57	1621	1629	1543	2105	1135	1621	1572.70	0.86	89779	-26051	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	674	-7.94	1.88	12	0.15	-196.00	829.00	3380	20240329	-53.93	1050	20231024	48.29	3380	-53.93	20240329	1326	17.42	20240102	3380	-53.93	20240329	1050	48.29	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
20	20240828	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1562	-59	5	-3.64	89900327	57032	37.16	1621	1629	1543	2105	1135	1621	1576.31	0.86	89779	-27319	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	676	-7.97	1.88	12	0.13	-196.00	829.00	3380	20240329	-53.79	1050	20231024	48.76	3380	-53.79	20240329	1326	17.80	20240102	3380	-53.79	20240329	1050	48.76	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
21	20240828	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-31	5	-1.91	28488816	17863	11.64	1621	1629	1570	2105	1135	1621	1594.85	0.86	89779	-5171	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	688	-8.11	1.92	12	0.04	-196.00	829.00	3380	20240329	-52.96	1050	20231024	51.43	3380	-52.96	20240329	1326	19.91	20240102	3380	-52.96	20240329	1050	51.43	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
22	20240828	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1594	-27	5	-1.67	24361748	15270	9.95	1621	1629	1570	2105	1135	1621	1595.40	0.86	89779	-4640	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	690	-8.13	1.92	12	0.04	-196.00	829.00	3380	20240329	-52.84	1050	20231024	51.81	3380	-52.84	20240329	1326	20.21	20240102	3380	-52.84	20240329	1050	51.81	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
23	20240828	110642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	-38	5	-2.34	19739103	12366	8.06	1621	1629	1570	2105	1135	1621	1596.24	0.86	89779	-3547	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	685	-8.08	1.91	12	0.03	-196.00	829.00	3380	20240329	-53.17	1050	20231024	50.76	3380	-53.17	20240329	1326	19.38	20240102	3380	-53.17	20240329	1050	50.76	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
24	20240828	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	-7	5	-0.43	14582667	9151	5.96	1621	1629	1570	2105	1135	1621	1593.56	0.86	89779	-1330	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	699	-8.23	1.95	12	0.02	-196.00	829.00	3380	20240329	-52.25	1050	20231024	53.71	3380	-52.25	20240329	1326	21.72	20240102	3380	-52.25	20240329	1050	53.71	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
25	20240828	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	7	2	0.43	2490722	1532	1.00	1621	1629	1621	2105	1135	1621	1625.80	0.86	89779	-1435	1724	1672	1622	1570	1520	1698	1596	217	484	500	970	1	1	43300427	705	-8.31	1.96	12	0.00	-196.00	829.00	3380	20240329	-51.83	1050	20231024	55.05	3380	-51.83	20240329	1326	22.78	20240102	3380	-51.83	20240329	1050	55.05	20231024	0.09	N	080530	500	216 억	373416	N	N	N	N
26	20240827	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1621	-38	5	-2.29	247589139	153484	89.28	1574	1674	1572	2155	1162	1659	1613.11	0.74	0	7528	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	660	-8.27	1.96	12	0.38	-196.00	829.00	3380	20240329	-52.04	1050	20231024	54.38	3380	-52.04	20240329	1326	22.25	20240102	3380	-52.04	20240329	1050	54.38	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
27	20240827	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-69	5	-4.16	227277418	140852	81.93	1574	1674	1572	2155	1162	1659	1613.59	0.74	0	9308	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	648	-8.11	1.92	12	0.35	-196.00	829.00	3380	20240329	-52.96	1050	20231024	51.43	3380	-52.96	20240329	1326	19.91	20240102	3380	-52.96	20240329	1050	51.43	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
28	20240827	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-69	5	-4.16	199271634	123171	71.65	1574	1674	1572	2155	1162	1659	1617.85	0.74	0	7038	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	648	-8.11	1.92	12	0.30	-196.00	829.00	3380	20240329	-52.96	1050	20231024	51.43	3380	-52.96	20240329	1326	19.91	20240102	3380	-52.96	20240329	1050	51.43	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
29	20240827	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	-66	5	-3.98	181104868	111727	64.99	1574	1674	1572	2155	1162	1659	1620.96	0.74	0	4919	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	649	-8.13	1.92	12	0.27	-196.00	829.00	3380	20240329	-52.87	1050	20231024	51.71	3380	-52.87	20240329	1326	20.14	20240102	3380	-52.87	20240329	1050	51.71	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
30	20240827	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-57	5	-3.44	154963152	95276	55.42	1574	1674	1572	2155	1162	1659	1626.47	0.74	0	3781	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	653	-8.17	1.93	12	0.23	-196.00	829.00	3380	20240329	-52.60	1050	20231024	52.57	3380	-52.60	20240329	1326	20.81	20240102	3380	-52.60	20240329	1050	52.57	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
31	20240827	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-47	5	-2.83	141685667	87022	50.62	1574	1674	1572	2155	1162	1659	1628.16	0.74	0	6548	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	657	-8.22	1.94	12	0.21	-196.00	829.00	3380	20240329	-52.31	1050	20231024	53.52	3380	-52.31	20240329	1326	21.57	20240102	3380	-52.31	20240329	1050	53.52	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
32	20240827	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	-75	5	-4.52	120817342	73978	43.03	1574	1674	1572	2155	1162	1659	1633.15	0.74	0	1479	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	645	-8.08	1.91	12	0.18	-196.00	829.00	3380	20240329	-53.14	1050	20231024	50.86	3380	-53.14	20240329	1326	19.46	20240102	3380	-53.14	20240329	1050	50.86	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
33	20240827	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-23	5	-1.39	41989540	25522	14.85	1574	1674	1574	2155	1162	1659	1645.23	0.74	0	5630	1815	1737	1674	1596	1533	1705	1564	204	496	500	990	1	1	40741730	667	-8.35	1.97	12	0.06	-196.00	829.00	3380	20240329	-51.60	1050	20231024	55.81	3380	-51.60	20240329	1326	23.38	20240102	3380	-51.60	20240329	1050	55.81	20231024	0.09	N	080530	500	203 억	301708	N	N	N	N
34	20240826	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-110	5	-6.22	284319316	166979	455.37	1751	1752	1611	2295	1239	1769	1702.73	0.86	0	-32455	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	676	-8.46	2.00	12	0.41	-196.00	829.00	3380	20240329	-50.92	1050	20231024	58.00	3380	-50.92	20240329	1326	25.11	20240102	3380	-50.92	20240329	1050	58.00	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
35	20240826	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-105	5	-5.94	264262372	154860	422.32	1751	1752	1664	2295	1239	1769	1706.46	0.86	0	-28963	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	678	-8.49	2.01	12	0.38	-196.00	829.00	3380	20240329	-50.77	1050	20231024	58.48	3380	-50.77	20240329	1326	25.49	20240102	3380	-50.77	20240329	1050	58.48	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
36	20240826	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-90	5	-5.09	232517834	135878	370.55	1751	1752	1679	2295	1239	1769	1711.23	0.86	0	-22930	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	684	-8.57	2.03	12	0.33	-196.00	829.00	3380	20240329	-50.33	1050	20231024	59.90	3380	-50.33	20240329	1326	26.62	20240102	3380	-50.33	20240329	1050	59.90	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
37	20240826	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-67	5	-3.79	159599406	92795	253.06	1751	1752	1702	2295	1239	1769	1719.91	0.86	0	-2865	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	693	-8.68	2.05	12	0.23	-196.00	829.00	3380	20240329	-49.64	1050	20231024	62.10	3380	-49.64	20240329	1326	28.36	20240102	3380	-49.64	20240329	1050	62.10	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
38	20240826	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-45	5	-2.54	107466414	62426	170.24	1751	1752	1703	2295	1239	1769	1721.50	0.86	0	-2851	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	702	-8.80	2.08	12	0.15	-196.00	829.00	3380	20240329	-48.99	1050	20231024	64.19	3380	-48.99	20240329	1326	30.02	20240102	3380	-48.99	20240329	1050	64.19	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
39	20240826	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-63	5	-3.56	92979024	53990	147.24	1751	1752	1703	2295	1239	1769	1722.15	0.86	0	-2724	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	695	-8.70	2.06	12	0.13	-196.00	829.00	3380	20240329	-49.53	1050	20231024	62.48	3380	-49.53	20240329	1326	28.66	20240102	3380	-49.53	20240329	1050	62.48	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
40	20240826	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-29	5	-1.64	29783189	17205	46.92	1751	1752	1703	2295	1239	1769	1731.08	0.86	0	-3421	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	709	-8.88	2.10	12	0.04	-196.00	829.00	3380	20240329	-48.52	1050	20231024	65.71	3380	-48.52	20240329	1326	31.22	20240102	3380	-48.52	20240329	1050	65.71	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
41	20240826	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-19	5	-1.07	4088786	2336	6.37	1751	1751	1750	2295	1239	1769	1750.34	0.86	0	154	1837	1803	1786	1752	1735	1794	1743	204	526	500	1060	1	1	40741730	713	-8.93	2.11	12	0.01	-196.00	829.00	3380	20240329	-48.22	1050	20231024	66.67	3380	-48.22	20240329	1326	31.98	20240102	3380	-48.22	20240329	1050	66.67	20231024	0.09	N	080530	500	203 억	352133	N	N	N	N
42	20240823	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	-51	5	-2.80	63917104	35817	34.87	1820	1820	1769	2365	1274	1820	1784.57	0.90	0	-14154	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	721	-9.03	2.13	12	0.09	-196.00	829.00	3380	20240329	-47.66	1050	20231024	68.48	3380	-47.66	20240329	1326	33.41	20240102	3380	-47.66	20240329	1050	68.48	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
43	20240823	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	-41	5	-2.25	51405533	28761	28.00	1820	1820	1770	2365	1274	1820	1787.33	0.90	0	-10817	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	725	-9.08	2.15	12	0.07	-196.00	829.00	3380	20240329	-47.37	1050	20231024	69.43	3380	-47.37	20240329	1326	34.16	20240102	3380	-47.37	20240329	1050	69.43	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
44	20240823	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-38	5	-2.09	45405722	25387	24.72	1820	1820	1770	2365	1274	1820	1788.54	0.90	0	-8926	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	726	-9.09	2.15	12	0.06	-196.00	829.00	3380	20240329	-47.28	1050	20231024	69.71	3380	-47.28	20240329	1326	34.39	20240102	3380	-47.28	20240329	1050	69.71	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
45	20240823	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	-41	5	-2.25	44885792	25095	24.43	1820	1820	1770	2365	1274	1820	1788.63	0.90	0	-8657	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	725	-9.08	2.15	12	0.06	-196.00	829.00	3380	20240329	-47.37	1050	20231024	69.43	3380	-47.37	20240329	1326	34.16	20240102	3380	-47.37	20240329	1050	69.43	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
46	20240823	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-31	5	-1.70	38544490	21526	20.96	1820	1820	1785	2365	1274	1820	1790.60	0.90	0	-7641	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	729	-9.13	2.16	12	0.05	-196.00	829.00	3380	20240329	-47.07	1050	20231024	70.38	3380	-47.07	20240329	1326	34.92	20240102	3380	-47.07	20240329	1050	70.38	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
47	20240823	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-27	5	-1.48	16219540	9037	8.80	1820	1820	1786	2365	1274	1820	1794.79	0.90	0	2552	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	730	-9.15	2.16	12	0.02	-196.00	829.00	3380	20240329	-46.95	1050	20231024	70.76	3380	-46.95	20240329	1326	35.22	20240102	3380	-46.95	20240329	1050	70.76	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
48	20240823	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-23	5	-1.26	11905741	6633	6.46	1820	1820	1786	2365	1274	1820	1794.93	0.90	0	3086	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	732	-9.17	2.17	12	0.02	-196.00	829.00	3380	20240329	-46.83	1050	20231024	71.14	3380	-46.83	20240329	1326	35.52	20240102	3380	-46.83	20240329	1050	71.14	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
49	20240823	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	-34	5	-1.87	4036220	2254	2.19	1820	1820	1786	2365	1274	1820	1790.69	0.90	0	1793	1945	1882	1830	1767	1715	1856	1741	204	545	500	1090	1	1	40741730	728	-9.11	2.15	12	0.01	-196.00	829.00	3380	20240329	-47.16	1050	20231024	70.10	3380	-47.16	20240329	1326	34.69	20240102	3380	-47.16	20240329	1050	70.10	20231024	0.09	N	080530	500	203 억	366257	N	N	N	N
50	20240822	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-58	5	-3.09	185901798	102619	172.35	1893	1893	1778	2440	1315	1878	1811.57	0.99	0	-35994	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	741	-9.29	2.20	12	0.25	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
51	20240822	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-78	5	-4.15	183673279	101389	170.28	1893	1893	1778	2440	1315	1878	1811.57	0.99	0	-35058	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	733	-9.18	2.17	12	0.25	-196.00	829.00	3380	20240329	-46.75	1050	20231024	71.43	3380	-46.75	20240329	1326	35.75	20240102	3380	-46.75	20240329	1050	71.43	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
52	20240822	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-85	5	-4.53	165911863	91571	153.79	1893	1893	1778	2440	1315	1878	1811.84	0.99	0	-30242	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	730	-9.15	2.16	12	0.22	-196.00	829.00	3380	20240329	-46.95	1050	20231024	70.76	3380	-46.95	20240329	1326	35.22	20240102	3380	-46.95	20240329	1050	70.76	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
53	20240822	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-60	5	-3.19	137434571	75683	127.11	1893	1893	1778	2440	1315	1878	1815.92	0.99	0	-24924	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	741	-9.28	2.19	12	0.19	-196.00	829.00	3380	20240329	-46.21	1050	20231024	73.14	3380	-46.21	20240329	1326	37.10	20240102	3380	-46.21	20240329	1050	73.14	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
54	20240822	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-76	5	-4.05	64055311	34694	58.27	1893	1893	1802	2440	1315	1878	1846.29	0.99	0	-14353	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	734	-9.19	2.17	12	0.09	-196.00	829.00	3380	20240329	-46.69	1050	20231024	71.62	3380	-46.69	20240329	1326	35.90	20240102	3380	-46.69	20240329	1050	71.62	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
55	20240822	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1821	-57	5	-3.04	52913726	28538	47.93	1893	1893	1815	2440	1315	1878	1854.15	0.99	0	-12327	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	742	-9.29	2.20	12	0.07	-196.00	829.00	3380	20240329	-46.12	1050	20231024	73.43	3380	-46.12	20240329	1326	37.33	20240102	3380	-46.12	20240329	1050	73.43	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
56	20240822	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-38	5	-2.02	42173323	22645	38.03	1893	1893	1830	2440	1315	1878	1862.37	0.99	0	-10244	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	750	-9.39	2.22	12	0.06	-196.00	829.00	3380	20240329	-45.56	1050	20231024	75.24	3380	-45.56	20240329	1326	38.76	20240102	3380	-45.56	20240329	1050	75.24	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
57	20240822	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	0	3	0.00	21888862	11655	19.57	1893	1893	1875	2440	1315	1878	1878.07	0.99	0	-9881	1923	1900	1855	1832	1787	1912	1844	204	562	500	1120	1	1	40741730	765	-9.58	2.27	12	0.03	-196.00	829.00	3380	20240329	-44.44	1050	20231024	78.86	3380	-44.44	20240329	1326	41.63	20240102	3380	-44.44	20240329	1050	78.86	20231024	0.09	N	080530	500	203 억	402251	N	N	N	N
58	20240821	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	42	2	2.29	102326153	55688	52.05	1827	1878	1810	2385	1286	1836	1837.34	1.00	0	-5618	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	765	-9.58	2.27	12	0.14	-196.00	829.00	3380	20240329	-44.44	1050	20231024	78.86	3380	-44.44	20240329	1326	41.63	20240102	3380	-44.44	20240329	1050	78.86	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
59	20240821	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	21	2	1.14	91592187	49929	46.67	1827	1857	1810	2385	1286	1836	1834.45	1.00	0	-7489	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	757	-9.47	2.24	12	0.12	-196.00	829.00	3380	20240329	-45.06	1050	20231024	76.86	3380	-45.06	20240329	1326	40.05	20240102	3380	-45.06	20240329	1050	76.86	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
60	20240821	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	15	2	0.82	85030970	46388	43.36	1827	1857	1810	2385	1286	1836	1833.04	1.00	0	-9336	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	754	-9.44	2.23	12	0.11	-196.00	829.00	3380	20240329	-45.24	1050	20231024	76.29	3380	-45.24	20240329	1326	39.59	20240102	3380	-45.24	20240329	1050	76.29	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
61	20240821	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	14	2	0.76	83690296	45661	42.68	1827	1857	1810	2385	1286	1836	1832.86	1.00	0	-9971	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	754	-9.44	2.23	12	0.11	-196.00	829.00	3380	20240329	-45.27	1050	20231024	76.19	3380	-45.27	20240329	1326	39.52	20240102	3380	-45.27	20240329	1050	76.19	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
62	20240821	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-1	5	-0.05	65059756	35550	33.23	1827	1836	1810	2385	1286	1836	1830.09	1.00	0	-16431	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	748	-9.36	2.21	12	0.09	-196.00	829.00	3380	20240329	-45.71	1050	20231024	74.76	3380	-45.71	20240329	1326	38.39	20240102	3380	-45.71	20240329	1050	74.76	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
63	20240821	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	0	3	0.00	19325535	10578	9.89	1827	1836	1810	2385	1286	1836	1826.96	1.00	0	-1443	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	748	-9.37	2.21	12	0.03	-196.00	829.00	3380	20240329	-45.68	1050	20231024	74.86	3380	-45.68	20240329	1326	38.46	20240102	3380	-45.68	20240329	1050	74.86	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
64	20240821	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-13	5	-0.71	2788956	1536	1.44	1827	1835	1810	2385	1286	1836	1815.73	1.00	0	-170	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	743	-9.30	2.20	12	0.00	-196.00	829.00	3380	20240329	-46.07	1050	20231024	73.62	3380	-46.07	20240329	1326	37.48	20240102	3380	-46.07	20240329	1050	73.62	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
65	20240821	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-10	5	-0.54	255420	140	0.13	1827	1827	1810	2385	1286	1836	1824.43	1.00	0	-33	1858	1847	1826	1815	1794	1852	1820	204	549	500	1100	1	1	40741730	744	-9.32	2.20	12	0.00	-196.00	829.00	3380	20240329	-45.98	1050	20231024	73.90	3380	-45.98	20240329	1326	37.71	20240102	3380	-45.98	20240329	1050	73.90	20231024	0.09	N	080530	500	203 억	407869	N	N	N	N
66	20240820	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	9	2	0.49	193636042	106984	192.74	1808	1837	1805	2375	1279	1827	1809.95	0.87	0	53609	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	748	-9.37	2.21	12	0.26	-196.00	829.00	3380	20240329	-45.68	1050	20231024	74.86	3380	-45.68	20240329	1326	38.46	20240102	3380	-45.68	20240329	1050	74.86	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
67	20240820	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	0	3	0.00	180214175	99658	179.54	1808	1837	1805	2375	1279	1827	1808.33	0.87	0	53425	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	744	-9.32	2.20	12	0.24	-196.00	829.00	3380	20240329	-45.95	1050	20231024	74.00	3380	-45.95	20240329	1326	37.78	20240102	3380	-45.95	20240329	1050	74.00	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
68	20240820	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	3	2	0.16	178967815	98976	178.31	1808	1837	1805	2375	1279	1827	1808.19	0.87	0	53503	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	746	-9.34	2.21	12	0.24	-196.00	829.00	3380	20240329	-45.86	1050	20231024	74.29	3380	-45.86	20240329	1326	38.01	20240102	3380	-45.86	20240329	1050	74.29	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
69	20240820	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1821	-6	5	-0.33	176281011	97506	175.66	1808	1837	1805	2375	1279	1827	1807.90	0.87	0	53507	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	742	-9.29	2.20	12	0.24	-196.00	829.00	3380	20240329	-46.12	1050	20231024	73.43	3380	-46.12	20240329	1326	37.33	20240102	3380	-46.12	20240329	1050	73.43	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
70	20240820	120636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	2	2	0.11	170090880	94114	169.55	1808	1837	1805	2375	1279	1827	1807.29	0.87	0	52661	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	745	-9.33	2.21	12	0.23	-196.00	829.00	3380	20240329	-45.89	1050	20231024	74.19	3380	-45.89	20240329	1326	37.93	20240102	3380	-45.89	20240329	1050	74.19	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
71	20240820	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-8	5	-0.44	159460442	88291	159.06	1808	1837	1805	2375	1279	1827	1806.08	0.87	0	52606	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	741	-9.28	2.19	12	0.22	-196.00	829.00	3380	20240329	-46.18	1050	20231024	73.24	3380	-46.18	20240329	1326	37.18	20240102	3380	-46.18	20240329	1050	73.24	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
72	20240820	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	4	2	0.22	16719840	9231	16.63	1808	1837	1805	2375	1279	1827	1811.27	0.87	0	5394	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	746	-9.34	2.21	12	0.02	-196.00	829.00	3380	20240329	-45.83	1050	20231024	74.38	3380	-45.83	20240329	1326	38.08	20240102	3380	-45.83	20240329	1050	74.38	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
73	20240820	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	10	2	0.55	14386617	7955	14.33	1808	1837	1805	2375	1279	1827	1808.50	0.87	0	5978	1879	1853	1823	1797	1767	1866	1810	204	548	500	1090	1	1	40741730	748	-9.37	2.22	12	0.02	-196.00	829.00	3380	20240329	-45.65	1050	20231024	74.95	3380	-45.65	20240329	1326	38.54	20240102	3380	-45.65	20240329	1050	74.95	20231024	0.09	N	080530	500	203 억	354260	N	N	N	N
74	20240819	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	1	2	0.05	100553599	55345	58.86	1826	1849	1793	2370	1279	1826	1816.85	0.87	0	757	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	744	-9.32	2.20	12	0.14	-196.00	829.00	3380	20240329	-45.95	1050	20231024	74.00	3380	-45.95	20240329	1326	37.78	20240102	3380	-45.95	20240329	1050	74.00	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
75	20240819	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-1	5	-0.05	98798499	54375	57.83	1826	1849	1793	2370	1279	1826	1816.98	0.87	0	338	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	744	-9.31	2.20	12	0.13	-196.00	829.00	3380	20240329	-46.01	1050	20231024	73.81	3380	-46.01	20240329	1326	37.63	20240102	3380	-46.01	20240329	1050	73.81	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
76	20240819	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-1	5	-0.05	94883325	52213	55.53	1826	1849	1793	2370	1279	1826	1817.24	0.87	0	283	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	744	-9.31	2.20	12	0.13	-196.00	829.00	3380	20240329	-46.01	1050	20231024	73.81	3380	-46.01	20240329	1326	37.63	20240102	3380	-46.01	20240329	1050	73.81	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
77	20240819	130628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-6	5	-0.33	92836315	51091	54.33	1826	1849	1793	2370	1279	1826	1817.08	0.87	0	213	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	741	-9.29	2.20	12	0.13	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
78	20240819	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	20	2	1.10	84343851	46455	49.40	1826	1849	1793	2370	1279	1826	1815.60	0.87	0	-147	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	752	-9.42	2.23	12	0.11	-196.00	829.00	3380	20240329	-45.38	1050	20231024	75.81	3380	-45.38	20240329	1326	39.22	20240102	3380	-45.38	20240329	1050	75.81	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
79	20240819	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-9	5	-0.49	40864159	22619	24.05	1826	1826	1793	2370	1279	1826	1806.63	0.87	0	-2722	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	740	-9.27	2.19	12	0.06	-196.00	829.00	3380	20240329	-46.24	1050	20231024	73.05	3380	-46.24	20240329	1326	37.03	20240102	3380	-46.24	20240329	1050	73.05	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
80	20240819	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-27	5	-1.48	26166537	14472	15.39	1826	1826	1799	2370	1279	1826	1808.08	0.87	0	-2833	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	733	-9.18	2.17	12	0.04	-196.00	829.00	3380	20240329	-46.78	1050	20231024	71.33	3380	-46.78	20240329	1326	35.67	20240102	3380	-46.78	20240329	1050	71.33	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
81	20240819	090631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-4	5	-0.22	4271392	2344	2.49	1826	1826	1819	2370	1279	1826	1822.27	0.87	0	-2097	1934	1880	1839	1785	1744	1859	1764	204	544	500	1090	1	1	40741730	742	-9.30	2.20	12	0.01	-196.00	829.00	3380	20240329	-46.09	1050	20231024	73.52	3380	-46.09	20240329	1326	37.41	20240102	3380	-46.09	20240329	1050	73.52	20231024	0.09	N	080530	500	203 억	353471	N	N	N	N
82	20240816	160624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-65	5	-3.44	173854263	94032	377.20	1872	1893	1798	2455	1324	1891	1848.88	0.92	0	-22559	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	744	-9.32	2.20	12	0.23	-196.00	829.00	3380	20240329	-45.98	1050	20231024	73.90	3380	-45.98	20240329	1326	37.71	20240102	3380	-45.98	20240329	1050	73.90	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
83	20240816	150627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-51	5	-2.70	172111359	93078	373.37	1872	1893	1798	2455	1324	1891	1849.11	0.92	0	-22241	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	750	-9.39	2.22	12	0.23	-196.00	829.00	3380	20240329	-45.56	1050	20231024	75.24	3380	-45.56	20240329	1326	38.76	20240102	3380	-45.56	20240329	1050	75.24	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
84	20240816	140630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	-75	5	-3.97	167018368	90294	362.20	1872	1893	1798	2455	1324	1891	1849.72	0.92	0	-22411	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	740	-9.27	2.19	12	0.22	-196.00	829.00	3380	20240329	-46.27	1050	20231024	72.95	3380	-46.27	20240329	1326	36.95	20240102	3380	-46.27	20240329	1050	72.95	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
85	20240816	130631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-48	5	-2.54	123630533	66397	266.34	1872	1893	1828	2455	1324	1891	1861.99	0.92	0	-17487	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	751	-9.40	2.22	12	0.16	-196.00	829.00	3380	20240329	-45.47	1050	20231024	75.52	3380	-45.47	20240329	1326	38.99	20240102	3380	-45.47	20240329	1050	75.52	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
86	20240816	120627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	-37	5	-1.96	96186972	51468	206.46	1872	1893	1845	2455	1324	1891	1868.87	0.92	0	-14524	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	755	-9.46	2.24	12	0.13	-196.00	829.00	3380	20240329	-45.15	1050	20231024	76.57	3380	-45.15	20240329	1326	39.82	20240102	3380	-45.15	20240329	1050	76.57	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
87	20240816	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	-28	5	-1.48	71323542	38031	152.56	1872	1893	1854	2455	1324	1891	1875.41	0.92	0	-10196	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	759	-9.51	2.25	12	0.09	-196.00	829.00	3380	20240329	-44.88	1050	20231024	77.43	3380	-44.88	20240329	1326	40.50	20240102	3380	-44.88	20240329	1050	77.43	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
88	20240816	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-4	5	-0.21	46019335	24428	97.99	1872	1893	1870	2455	1324	1891	1883.88	0.92	0	-3128	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	769	-9.63	2.28	12	0.06	-196.00	829.00	3380	20240329	-44.17	1050	20231024	79.71	3380	-44.17	20240329	1326	42.31	20240102	3380	-44.17	20240329	1050	79.71	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
89	20240816	090629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	2	2	0.11	3564056	1902	7.63	1872	1893	1872	2455	1324	1891	1873.85	0.92	0	590	1955	1922	1896	1863	1837	1939	1880	204	564	500	1130	1	1	40741730	771	-9.66	2.28	12	0.00	-196.00	829.00	3380	20240329	-43.99	1050	20231024	80.29	3380	-43.99	20240329	1326	42.76	20240102	3380	-43.99	20240329	1050	80.29	20231024	0.09	N	080530	500	203 억	376030	N	N	N	N
90	20240814	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	20	2	1.07	47449378	24929	33.06	1871	1929	1870	2430	1310	1871	1903.38	0.93	0	-3297	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	770	-9.65	2.28	12	0.06	-196.00	829.00	3380	20240329	-44.05	1050	20231024	80.10	3380	-44.05	20240329	1326	42.61	20240102	3380	-44.05	20240329	1050	80.10	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
91	20240814	150629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	18	2	0.96	46165465	24247	32.15	1871	1929	1870	2430	1310	1871	1903.97	0.93	0	-3134	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	770	-9.64	2.28	12	0.06	-196.00	829.00	3380	20240329	-44.11	1050	20231024	79.90	3380	-44.11	20240329	1326	42.46	20240102	3380	-44.11	20240329	1050	79.90	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
92	20240814	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	20	2	1.07	45526551	23909	31.71	1871	1929	1870	2430	1310	1871	1904.16	0.93	0	-3075	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	770	-9.65	2.28	12	0.06	-196.00	829.00	3380	20240329	-44.05	1050	20231024	80.10	3380	-44.05	20240329	1326	42.61	20240102	3380	-44.05	20240329	1050	80.10	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
93	20240814	130630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	8	2	0.43	42845075	22482	29.81	1871	1929	1870	2430	1310	1871	1905.75	0.93	0	-3112	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	766	-9.59	2.27	12	0.06	-196.00	829.00	3380	20240329	-44.41	1050	20231024	78.95	3380	-44.41	20240329	1326	41.70	20240102	3380	-44.41	20240329	1050	78.95	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
94	20240814	120627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	35	2	1.87	25623027	13395	17.76	1871	1929	1870	2430	1310	1871	1912.88	0.93	0	-2601	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	777	-9.72	2.30	12	0.03	-196.00	829.00	3380	20240329	-43.61	1050	20231024	81.52	3380	-43.61	20240329	1326	43.74	20240102	3380	-43.61	20240329	1050	81.52	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
95	20240814	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	29	2	1.55	20658435	10792	14.31	1871	1929	1870	2430	1310	1871	1914.24	0.93	0	-2382	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	774	-9.69	2.29	12	0.03	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
96	20240814	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	52	2	2.78	17056226	8906	11.81	1871	1929	1870	2430	1310	1871	1915.14	0.93	0	-2287	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	783	-9.81	2.32	12	0.02	-196.00	829.00	3380	20240329	-43.11	1050	20231024	83.14	3380	-43.11	20240329	1326	45.02	20240102	3380	-43.11	20240329	1050	83.14	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
97	20240814	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	29	2	1.55	1565123	828	1.10	1871	1900	1870	2430	1310	1871	1890.25	0.93	0	-506	2001	1936	1899	1834	1797	1917	1815	204	559	500	1120	1	1	40741730	774	-9.69	2.29	12	0.00	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	379274	N	N	N	N
98	20240813	160617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-93	5	-4.74	142090818	75348	140.65	1945	1964	1862	2550	1375	1964	1885.80	0.98	0	-21650	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	762	-9.55	2.26	12	0.18	-196.00	829.00	3380	20240329	-44.64	1050	20231024	78.19	3380	-44.64	20240329	1326	41.10	20240102	3380	-44.64	20240329	1050	78.19	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
99	20240813	150622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-79	5	-4.02	121807234	64511	120.42	1945	1964	1862	2550	1375	1964	1888.16	0.98	0	-20996	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	768	-9.62	2.27	12	0.16	-196.00	829.00	3380	20240329	-44.23	1050	20231024	79.52	3380	-44.23	20240329	1326	42.16	20240102	3380	-44.23	20240329	1050	79.52	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
100	20240813	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-72	5	-3.67	102355843	54138	101.05	1945	1964	1862	2550	1375	1964	1890.65	0.98	0	-20011	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	771	-9.65	2.28	12	0.13	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
101	20240813	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-84	5	-4.28	95232018	50361	94.00	1945	1964	1862	2550	1375	1964	1890.99	0.98	0	-16326	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	766	-9.59	2.27	12	0.12	-196.00	829.00	3380	20240329	-44.38	1050	20231024	79.05	3380	-44.38	20240329	1326	41.78	20240102	3380	-44.38	20240329	1050	79.05	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
102	20240813	120618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-85	5	-4.33	83021568	43836	81.82	1945	1964	1866	2550	1375	1964	1893.91	0.98	0	-16000	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	766	-9.59	2.27	12	0.11	-196.00	829.00	3380	20240329	-44.41	1050	20231024	78.95	3380	-44.41	20240329	1326	41.70	20240102	3380	-44.41	20240329	1050	78.95	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
103	20240813	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	-75	5	-3.82	62025854	32672	60.99	1945	1964	1866	2550	1375	1964	1898.44	0.98	0	-12019	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	770	-9.64	2.28	12	0.08	-196.00	829.00	3380	20240329	-44.11	1050	20231024	79.90	3380	-44.11	20240329	1326	42.46	20240102	3380	-44.11	20240329	1050	79.90	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
104	20240813	100619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-45	5	-2.29	30119950	15761	29.42	1945	1964	1900	2550	1375	1964	1911.04	0.98	0	-2148	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	782	-9.79	2.31	12	0.04	-196.00	829.00	3380	20240329	-43.22	1050	20231024	82.76	3380	-43.22	20240329	1326	44.72	20240102	3380	-43.22	20240329	1050	82.76	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
105	20240813	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	0	3	0.00	655343	334	0.62	1945	1964	1945	2550	1375	1964	1962.10	0.98	0	-125	2012	1988	1955	1931	1898	2000	1943	204	586	500	1170	1	1	40741730	800	-10.02	2.37	12	0.00	-196.00	829.00	3380	20240329	-41.89	1050	20231024	87.05	3380	-41.89	20240329	1326	48.11	20240102	3380	-41.89	20240329	1050	87.05	20231024	0.09	N	080530	500	203 억	400894	N	N	N	N
106	20240812	160616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-11	5	-0.56	104309121	53567	78.31	1955	1979	1922	2565	1383	1975	1947.26	1.03	0	-16722	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	800	-10.02	2.37	12	0.13	-196.00	829.00	3380	20240329	-41.89	1050	20231024	87.05	3380	-41.89	20240329	1326	48.11	20240102	3380	-41.89	20240329	1050	87.05	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
107	20240812	150616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	-29	5	-1.47	98723544	50722	74.15	1955	1979	1922	2565	1383	1975	1946.37	1.03	0	-14572	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	793	-9.93	2.35	12	0.12	-196.00	829.00	3380	20240329	-42.43	1050	20231024	85.33	3380	-42.43	20240329	1326	46.76	20240102	3380	-42.43	20240329	1050	85.33	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
108	20240812	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	-42	5	-2.13	82311962	42281	61.81	1955	1979	1922	2565	1383	1975	1946.78	1.03	0	-13245	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	788	-9.86	2.33	12	0.10	-196.00	829.00	3380	20240329	-42.81	1050	20231024	84.10	3380	-42.81	20240329	1326	45.78	20240102	3380	-42.81	20240329	1050	84.10	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
109	20240812	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	-37	5	-1.87	63779187	32687	47.79	1955	1979	1926	2565	1383	1975	1951.21	1.03	0	-8426	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	790	-9.89	2.34	12	0.08	-196.00	829.00	3380	20240329	-42.66	1050	20231024	84.57	3380	-42.66	20240329	1326	46.15	20240102	3380	-42.66	20240329	1050	84.57	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
110	20240812	120611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-16	5	-0.81	55714593	28565	41.76	1955	1979	1926	2565	1383	1975	1950.45	1.03	0	-7602	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	798	-9.99	2.36	12	0.07	-196.00	829.00	3380	20240329	-42.04	1050	20231024	86.57	3380	-42.04	20240329	1326	47.74	20240102	3380	-42.04	20240329	1050	86.57	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
111	20240812	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-15	5	-0.76	52190300	26762	39.12	1955	1979	1926	2565	1383	1975	1950.16	1.03	0	-7075	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	799	-10.00	2.36	12	0.07	-196.00	829.00	3380	20240329	-42.01	1050	20231024	86.67	3380	-42.01	20240329	1326	47.81	20240102	3380	-42.01	20240329	1050	86.67	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
112	20240812	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-5	5	-0.25	15880356	8056	11.78	1955	1979	1955	2565	1383	1975	1971.25	1.03	0	-1414	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	803	-10.05	2.38	12	0.02	-196.00	829.00	3380	20240329	-41.72	1050	20231024	87.62	3380	-41.72	20240329	1326	48.57	20240102	3380	-41.72	20240329	1050	87.62	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
113	20240812	090607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	4	2	0.20	7132526	3610	5.28	1955	1979	1955	2565	1383	1975	1975.77	1.03	0	-2780	2016	1995	1977	1956	1938	2006	1967	204	590	500	1180	1	1	40741730	806	-10.10	2.39	12	0.01	-196.00	829.00	3380	20240329	-41.45	1050	20231024	88.48	3380	-41.45	20240329	1326	49.25	20240102	3380	-41.45	20240329	1050	88.48	20231024	0.09	N	080530	500	203 억	417616	N	N	N	N
114	20240809	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-4	5	-0.20	135354528	68402	87.84	1959	1998	1959	2570	1386	1979	1978.81	1.01	0	3992	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	805	-10.08	2.38	12	0.17	-196.00	829.00	3380	20240329	-41.57	1050	20231024	88.10	3380	-41.57	20240329	1326	48.94	20240102	3380	-41.57	20240329	1050	88.10	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
115	20240809	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	3	2	0.15	128547312	64956	83.41	1959	1998	1959	2570	1386	1979	1978.99	1.01	0	6327	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	808	-10.11	2.39	12	0.16	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
116	20240809	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	-5	5	-0.25	113790885	57493	73.83	1959	1998	1959	2570	1386	1979	1979.21	1.01	0	9573	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	804	-10.07	2.38	12	0.14	-196.00	829.00	3380	20240329	-41.60	1050	20231024	88.00	3380	-41.60	20240329	1326	48.87	20240102	3380	-41.60	20240329	1050	88.00	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
117	20240809	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	-1	5	-0.05	77010794	38885	49.93	1959	1998	1959	2570	1386	1979	1980.48	1.01	0	11160	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	806	-10.09	2.39	12	0.10	-196.00	829.00	3380	20240329	-41.48	1050	20231024	88.38	3380	-41.48	20240329	1326	49.17	20240102	3380	-41.48	20240329	1050	88.38	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
118	20240809	120616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	8	2	0.40	67966327	34313	44.06	1959	1998	1959	2570	1386	1979	1980.77	1.01	0	11130	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	810	-10.14	2.40	12	0.08	-196.00	829.00	3380	20240329	-41.21	1050	20231024	89.24	3380	-41.21	20240329	1326	49.85	20240102	3380	-41.21	20240329	1050	89.24	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
119	20240809	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	10	2	0.51	55280107	27902	35.83	1959	1998	1959	2570	1386	1979	1981.22	1.01	0	10849	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	810	-10.15	2.40	12	0.07	-196.00	829.00	3380	20240329	-41.15	1050	20231024	89.43	3380	-41.15	20240329	1326	50.00	20240102	3380	-41.15	20240329	1050	89.43	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
120	20240809	100620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-3	5	-0.15	27638729	13956	17.92	1959	1998	1959	2570	1386	1979	1980.42	1.01	0	2285	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	805	-10.08	2.38	12	0.03	-196.00	829.00	3380	20240329	-41.54	1050	20231024	88.19	3380	-41.54	20240329	1326	49.02	20240102	3380	-41.54	20240329	1050	88.19	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
121	20240809	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	12	2	0.61	4005273	2028	2.60	1959	1998	1959	2570	1386	1979	1974.99	1.01	0	234	2026	2002	1968	1944	1910	1985	1927	204	591	500	1180	1	1	40741730	811	-10.16	2.40	12	0.00	-196.00	829.00	3380	20240329	-41.09	1050	20231024	89.62	3380	-41.09	20240329	1326	50.15	20240102	3380	-41.09	20240329	1050	89.62	20231024	0.09	N	080530	500	203 억	413332	N	N	N	N
122	20240808	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-15	5	-0.75	152633841	77864	95.40	1982	1992	1934	2590	1396	1994	1960.26	1.08	0	-27865	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	806	-10.10	2.39	12	0.19	-196.00	829.00	3380	20240329	-41.45	1050	20231024	88.48	3380	-41.45	20240329	1326	49.25	20240102	3380	-41.45	20240329	1050	88.48	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
123	20240808	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-24	5	-1.20	142471621	72703	89.08	1982	1992	1934	2590	1396	1994	1959.64	1.08	0	-23168	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	803	-10.05	2.38	12	0.18	-196.00	829.00	3380	20240329	-41.72	1050	20231024	87.62	3380	-41.72	20240329	1326	48.57	20240102	3380	-41.72	20240329	1050	87.62	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
124	20240808	140611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-19	5	-0.95	106687037	54464	66.73	1982	1992	1934	2590	1396	1994	1958.85	1.08	0	-21966	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	805	-10.08	2.38	12	0.13	-196.00	829.00	3380	20240329	-41.57	1050	20231024	88.10	3380	-41.57	20240329	1326	48.94	20240102	3380	-41.57	20240329	1050	88.10	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
125	20240808	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-30	5	-1.50	95151320	48592	59.54	1982	1992	1934	2590	1396	1994	1958.17	1.08	0	-21761	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	800	-10.02	2.37	12	0.12	-196.00	829.00	3380	20240329	-41.89	1050	20231024	87.05	3380	-41.89	20240329	1326	48.11	20240102	3380	-41.89	20240329	1050	87.05	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
126	20240808	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-15	5	-0.75	78807542	40272	49.34	1982	1992	1934	2590	1396	1994	1956.88	1.08	0	-22233	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	806	-10.10	2.39	12	0.10	-196.00	829.00	3380	20240329	-41.45	1050	20231024	88.48	3380	-41.45	20240329	1326	49.25	20240102	3380	-41.45	20240329	1050	88.48	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
127	20240808	110611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-30	5	-1.50	66269517	33896	41.53	1982	1992	1934	2590	1396	1994	1955.08	1.08	0	-22639	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	800	-10.02	2.37	12	0.08	-196.00	829.00	3380	20240329	-41.89	1050	20231024	87.05	3380	-41.89	20240329	1326	48.11	20240102	3380	-41.89	20240329	1050	87.05	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
128	20240808	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-35	5	-1.76	63806763	32639	39.99	1982	1992	1934	2590	1396	1994	1954.92	1.08	0	-22192	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	798	-9.99	2.36	12	0.08	-196.00	829.00	3380	20240329	-42.04	1050	20231024	86.57	3380	-42.04	20240329	1326	47.74	20240102	3380	-42.04	20240329	1050	86.57	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
129	20240808	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-2	5	-0.10	1969947	1001	1.23	1982	1992	1962	2590	1396	1994	1967.98	1.08	0	0	2022	2007	1990	1975	1958	1999	1967	204	596	500	1190	1	1	40741730	812	-10.16	2.40	12	0.00	-196.00	829.00	3380	20240329	-41.07	1050	20231024	89.71	3380	-41.07	20240329	1326	50.23	20240102	3380	-41.07	20240329	1050	89.71	20231024	0.09	N	080530	500	203 억	441197	N	N	N	N
130	20240807	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	4	2	0.20	162681582	81597	43.15	2005	2005	1973	2585	1393	1990	1993.72	1.08	0	2699	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	812	-10.17	2.41	12	0.20	-196.00	829.00	3380	20240329	-41.01	1050	20231024	89.90	3380	-41.01	20240329	1326	50.38	20240102	3380	-41.01	20240329	1050	89.90	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
131	20240807	150606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	1	2	0.05	155799881	78141	41.32	2005	2005	1973	2585	1393	1990	1993.83	1.08	0	3898	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	811	-10.16	2.40	12	0.19	-196.00	829.00	3380	20240329	-41.09	1050	20231024	89.62	3380	-41.09	20240329	1326	50.15	20240102	3380	-41.09	20240329	1050	89.62	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
132	20240807	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	6	2	0.30	121550413	60945	32.23	2005	2005	1973	2585	1393	1990	1994.43	1.08	0	16424	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	813	-10.18	2.41	12	0.15	-196.00	829.00	3380	20240329	-40.95	1050	20231024	90.10	3380	-40.95	20240329	1326	50.53	20240102	3380	-40.95	20240329	1050	90.10	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
133	20240807	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	8	2	0.40	83789098	42046	22.24	2005	2005	1973	2585	1393	1990	1992.80	1.08	0	6262	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	814	-10.19	2.41	12	0.10	-196.00	829.00	3380	20240329	-40.89	1050	20231024	90.29	3380	-40.89	20240329	1326	50.68	20240102	3380	-40.89	20240329	1050	90.29	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
134	20240807	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	8	2	0.40	50891793	25530	13.50	2005	2005	1973	2585	1393	1990	1993.41	1.08	0	4663	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	814	-10.19	2.41	12	0.06	-196.00	829.00	3380	20240329	-40.89	1050	20231024	90.29	3380	-40.89	20240329	1326	50.68	20240102	3380	-40.89	20240329	1050	90.29	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
135	20240807	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	3	2	0.15	18149263	9153	4.84	2005	2005	1973	2585	1393	1990	1982.88	1.08	0	-413	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	812	-10.17	2.40	12	0.02	-196.00	829.00	3380	20240329	-41.04	1050	20231024	89.81	3380	-41.04	20240329	1326	50.30	20240102	3380	-41.04	20240329	1050	89.81	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
136	20240807	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-5	5	-0.25	9639990	4873	2.58	2005	2005	1973	2585	1393	1990	1978.25	1.08	0	-589	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	809	-10.13	2.39	12	0.01	-196.00	829.00	3380	20240329	-41.27	1050	20231024	89.05	3380	-41.27	20240329	1326	49.70	20240102	3380	-41.27	20240329	1050	89.05	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
137	20240807	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	8	2	0.40	222391	111	0.06	2005	2005	1978	2585	1393	1990	2003.52	1.08	0	0	2074	2032	1978	1936	1882	2005	1909	204	595	500	1190	1	1	40741730	814	-10.19	2.41	12	0.00	-196.00	829.00	3380	20240329	-40.89	1050	20231024	90.29	3380	-40.89	20240329	1326	50.68	20240102	3380	-40.89	20240329	1050	90.29	20231024	0.09	N	080530	500	203 억	438498	N	N	N	N
138	20240806	160553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	7	2	0.35	370616886	189042	95.67	2000	2020	1924	2575	1389	1983	1960.50	1.23	0	-62406	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	811	-10.15	2.40	12	0.46	-196.00	829.00	3380	20240329	-41.12	1050	20231024	89.52	3380	-41.12	20240329	1326	50.08	20240102	3380	-41.12	20240329	1050	89.52	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
139	20240806	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	17	2	0.86	343613943	175502	88.82	2000	2020	1924	2575	1389	1983	1957.89	1.23	0	-60248	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	5	1	40741730	815	-10.20	2.41	12	0.43	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
140	20240806	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-13	5	-0.66	264833910	135843	68.75	2000	2000	1924	2575	1389	1983	1949.56	1.23	0	-64696	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	803	-10.05	2.38	12	0.33	-196.00	829.00	3380	20240329	-41.72	1050	20231024	87.62	3380	-41.72	20240329	1326	48.57	20240102	3380	-41.72	20240329	1050	87.62	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
141	20240806	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-19	5	-0.96	203115162	104449	52.86	2000	2000	1924	2575	1389	1983	1944.63	1.23	0	-50903	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	800	-10.02	2.37	12	0.26	-196.00	829.00	3380	20240329	-41.89	1050	20231024	87.05	3380	-41.89	20240329	1326	48.11	20240102	3380	-41.89	20240329	1050	87.05	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
142	20240806	120603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	-49	5	-2.47	102283986	52490	26.56	2000	2000	1925	2575	1389	1983	1948.64	1.23	0	-20477	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	788	-9.87	2.33	12	0.13	-196.00	829.00	3380	20240329	-42.78	1050	20231024	84.19	3380	-42.78	20240329	1326	45.85	20240102	3380	-42.78	20240329	1050	84.19	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
143	20240806	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	-49	5	-2.47	80155910	41040	20.77	2000	2000	1925	2575	1389	1983	1953.12	1.23	0	-18303	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	788	-9.87	2.33	12	0.10	-196.00	829.00	3380	20240329	-42.78	1050	20231024	84.19	3380	-42.78	20240329	1326	45.85	20240102	3380	-42.78	20240329	1050	84.19	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
144	20240806	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-29	5	-1.46	26432211	13425	6.79	2000	2000	1951	2575	1389	1983	1968.88	1.23	0	-1359	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	796	-9.97	2.36	12	0.03	-196.00	829.00	3380	20240329	-42.19	1050	20231024	86.10	3380	-42.19	20240329	1326	47.36	20240102	3380	-42.19	20240329	1050	86.10	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
145	20240806	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	12	2	0.61	3029609	1532	0.78	2000	2000	1951	2575	1389	1983	1977.55	1.23	0	-111	2126	2054	1928	1856	1730	2090	1892	204	592	500	1180	1	1	40741730	813	-10.18	2.41	12	0.00	-196.00	829.00	3380	20240329	-40.98	1050	20231024	90.00	3380	-40.98	20240329	1326	50.45	20240102	3380	-40.98	20240329	1050	90.00	20231024	0.09	N	080530	500	203 억	500904	N	N	N	N
146	20240805	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1983	1	2	0.05	378247734	197106	259.51	1980	2000	1802	2575	1388	1982	1918.93	1.34	0	-43616	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	808	-10.12	2.39	12	0.48	-196.00	829.00	3380	20240329	-41.33	1050	20231024	88.86	3380	-41.33	20240329	1326	49.55	20240102	3380	-41.33	20240329	1050	88.86	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
147	20240805	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-22	5	-1.11	327169288	171218	225.42	1980	1986	1802	2575	1388	1982	1910.83	1.34	0	-37241	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	799	-10.00	2.36	12	0.42	-196.00	829.00	3380	20240329	-42.01	1050	20231024	86.67	3380	-42.01	20240329	1326	47.81	20240102	3380	-42.01	20240329	1050	86.67	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
148	20240805	140559	58	100.00	KOSDAQ	화학	N	N	N	N	N	1878	-104	5	-5.25	239675738	124325	163.68	1980	1986	1852	2575	1388	1982	1927.82	1.34	0	-25581	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	765	-9.58	2.27	12	0.31	-196.00	829.00	3380	20240329	-44.44	1050	20231024	78.86	3380	-44.44	20240329	1326	41.63	20240102	3380	-44.44	20240329	1050	78.86	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
149	20240805	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-96	5	-4.84	215339886	111384	146.65	1980	1986	1852	2575	1388	1982	1933.31	1.34	0	-13487	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	768	-9.62	2.28	12	0.27	-196.00	829.00	3380	20240329	-44.20	1050	20231024	79.62	3380	-44.20	20240329	1326	42.23	20240102	3380	-44.20	20240329	1050	79.62	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
150	20240805	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-77	5	-3.88	207016150	106984	140.85	1980	1986	1852	2575	1388	1982	1935.02	1.34	0	-11583	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	776	-9.72	2.30	12	0.26	-196.00	829.00	3380	20240329	-43.64	1050	20231024	81.43	3380	-43.64	20240329	1326	43.67	20240102	3380	-43.64	20240329	1050	81.43	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
151	20240805	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-67	5	-3.38	193538425	99898	131.52	1980	1986	1852	2575	1388	1982	1937.36	1.34	0	-5270	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	780	-9.77	2.31	12	0.25	-196.00	829.00	3380	20240329	-43.34	1050	20231024	82.38	3380	-43.34	20240329	1326	44.42	20240102	3380	-43.34	20240329	1050	82.38	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
152	20240805	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-22	5	-1.11	71411858	36981	48.69	1980	1986	1852	2575	1388	1982	1931.04	1.34	0	4576	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	799	-10.00	2.36	12	0.09	-196.00	829.00	3380	20240329	-42.01	1050	20231024	86.67	3380	-42.01	20240329	1326	47.81	20240102	3380	-42.01	20240329	1050	86.67	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
153	20240805	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-79	5	-3.99	12494090	6540	8.61	1980	1980	1903	2575	1388	1982	1910.41	1.34	0	2264	2018	2000	1979	1961	1940	1989	1950	204	593	500	1180	1	1	40741730	775	-9.71	2.30	12	0.02	-196.00	829.00	3380	20240329	-43.70	1050	20231024	81.24	3380	-43.70	20240329	1326	43.51	20240102	3380	-43.70	20240329	1050	81.24	20231024	0.09	N	080530	500	203 억	544520	N	N	N	N
154	20240802	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-15	5	-0.75	150150138	75944	144.37	1997	1997	1958	2595	1398	1997	1977.12	1.35	0	-6054	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	808	-10.11	2.39	12	0.19	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
155	20240802	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-21	5	-1.05	135272738	68419	130.07	1997	1997	1958	2595	1398	1997	1977.12	1.35	0	-7129	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	805	-10.08	2.38	12	0.17	-196.00	829.00	3380	20240329	-41.54	1050	20231024	88.19	3380	-41.54	20240329	1326	49.02	20240102	3380	-41.54	20240329	1050	88.19	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
156	20240802	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-2	5	-0.10	90666500	45890	87.24	1997	1997	1958	2595	1398	1997	1975.74	1.35	0	-12011	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	813	-10.18	2.41	12	0.11	-196.00	829.00	3380	20240329	-40.98	1050	20231024	90.00	3380	-40.98	20240329	1326	50.45	20240102	3380	-40.98	20240329	1050	90.00	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
157	20240802	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-25	5	-1.25	72526904	36739	69.84	1997	1997	1958	2595	1398	1997	1974.11	1.35	0	-12975	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	803	-10.06	2.38	12	0.09	-196.00	829.00	3380	20240329	-41.66	1050	20231024	87.81	3380	-41.66	20240329	1326	48.72	20240102	3380	-41.66	20240329	1050	87.81	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
158	20240802	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-20	5	-1.00	65966392	33413	63.52	1997	1997	1958	2595	1398	1997	1974.27	1.35	0	-12974	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	805	-10.09	2.38	12	0.08	-196.00	829.00	3380	20240329	-41.51	1050	20231024	88.29	3380	-41.51	20240329	1326	49.10	20240102	3380	-41.51	20240329	1050	88.29	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
159	20240802	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-28	5	-1.40	54944348	27821	52.89	1997	1997	1958	2595	1398	1997	1974.92	1.35	0	-12888	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	802	-10.05	2.38	12	0.07	-196.00	829.00	3380	20240329	-41.75	1050	20231024	87.52	3380	-41.75	20240329	1326	48.49	20240102	3380	-41.75	20240329	1050	87.52	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
160	20240802	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	-23	5	-1.15	51595854	26126	49.67	1997	1997	1958	2595	1398	1997	1974.89	1.35	0	-12819	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	804	-10.07	2.38	12	0.06	-196.00	829.00	3380	20240329	-41.60	1050	20231024	88.00	3380	-41.60	20240329	1326	48.87	20240102	3380	-41.60	20240329	1050	88.00	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
161	20240802	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	-1	5	-0.05	7443209	3737	7.10	1997	1997	1987	2595	1398	1997	1991.76	1.35	0	-754	2051	2024	1998	1971	1945	2037	1984	204	598	500	1190	1	1	40741730	813	-10.18	2.41	12	0.01	-196.00	829.00	3380	20240329	-40.95	1050	20231024	90.10	3380	-40.95	20240329	1326	50.53	20240102	3380	-40.95	20240329	1050	90.10	20231024	0.09	N	080530	500	203 억	550574	N	N	N	N
162	20240801	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	6	2	0.30	104933333	52550	74.67	1972	2025	1972	2585	1394	1991	1996.83	1.33	0	8420	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	814	-10.19	2.41	12	0.13	-196.00	829.00	3380	20240329	-40.92	1050	20231024	90.19	3380	-40.92	20240329	1326	50.60	20240102	3380	-40.92	20240329	1050	90.19	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
163	20240801	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	6	2	0.30	102217187	51189	72.74	1972	2025	1972	2585	1394	1991	1996.86	1.33	0	8391	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	814	-10.19	2.41	12	0.13	-196.00	829.00	3380	20240329	-40.92	1050	20231024	90.19	3380	-40.92	20240329	1326	50.60	20240102	3380	-40.92	20240329	1050	90.19	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
164	20240801	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	6	2	0.30	83023007	41546	59.04	1972	2025	1972	2585	1394	1991	1998.34	1.33	0	9054	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	814	-10.19	2.41	12	0.10	-196.00	829.00	3380	20240329	-40.92	1050	20231024	90.19	3380	-40.92	20240329	1326	50.60	20240102	3380	-40.92	20240329	1050	90.19	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
165	20240801	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	5	2	0.25	63925293	31956	45.41	1972	2025	1972	2585	1394	1991	2000.42	1.33	0	8270	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	813	-10.18	2.41	12	0.08	-196.00	829.00	3380	20240329	-40.95	1050	20231024	90.10	3380	-40.95	20240329	1326	50.53	20240102	3380	-40.95	20240329	1050	90.10	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
166	20240801	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	8	2	0.40	63645879	31816	45.21	1972	2025	1972	2585	1394	1991	2000.44	1.33	0	8151	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	814	-10.20	2.41	12	0.08	-196.00	829.00	3380	20240329	-40.86	1050	20231024	90.38	3380	-40.86	20240329	1326	50.75	20240102	3380	-40.86	20240329	1050	90.38	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
167	20240801	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	9	2	0.45	47027708	23469	33.35	1972	2025	1972	2585	1394	1991	2003.82	1.33	0	7558	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	5	1	40741730	815	-10.20	2.41	12	0.06	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
168	20240801	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	29	2	1.46	32332134	16132	22.92	1972	2025	1972	2585	1394	1991	2004.22	1.33	0	2342	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	5	1	40741730	823	-10.31	2.44	12	0.04	-196.00	829.00	3380	20240329	-40.24	1050	20231024	92.38	3380	-40.24	20240329	1326	52.34	20240102	3380	-40.24	20240329	1050	92.38	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N
169	20240801	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	-3	5	-0.15	343484	174	0.25	1972	1989	1972	2585	1394	1991	1974.05	1.33	0	-153	2130	2060	1980	1910	1830	2020	1870	204	594	500	1190	1	1	40741730	810	-10.14	2.40	12	0.00	-196.00	829.00	3380	20240329	-41.18	1050	20231024	89.33	3380	-41.18	20240329	1326	49.92	20240102	3380	-41.18	20240329	1050	89.33	20231024	0.09	N	080530	500	203 억	541689	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History