KissMeData/060230/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160550	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
3	20240830	150554	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
4	20240830	140555	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
5	20240830	130551	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
6	20240830	120554	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
7	20240830	110559	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
8	20240830	100557	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
9	20240830	090557	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
10	20240829	160557	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
11	20240829	150603	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
12	20240829	140604	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
13	20240829	130606	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
14	20240829	120601	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
15	20240829	110605	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
16	20240829	100601	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
17	20240829	090602	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3775	-68.90	20230830	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
18	20240828	160544	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
19	20240828	150548	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
20	20240828	140551	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
21	20240828	130549	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
22	20240828	120547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
23	20240828	110547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
24	20240828	100611	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
25	20240828	090557	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
26	20240827	160546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
27	20240827	150547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
28	20240827	140549	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
29	20240827	130551	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
30	20240827	120553	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
31	20240827	110549	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
32	20240827	100547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
33	20240827	090547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
34	20240826	160540	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
35	20240826	150544	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
36	20240826	140546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
37	20240826	130549	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
38	20240826	120544	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
39	20240826	110545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
40	20240826	100548	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
41	20240826	090544	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-0.21	0.09	12	0.00	-5680.00	13630.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
42	20240823	160542	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
43	20240823	150545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
44	20240823	140545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
45	20240823	130546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
46	20240823	120543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
47	20240823	110544	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
48	20240823	100543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
49	20240823	090545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3795	20230828	-69.06	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
50	20240822	160541	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
51	20240822	150545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
52	20240822	140546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
53	20240822	130546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
54	20240822	120549	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
55	20240822	110543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
56	20240822	100543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
57	20240822	090545	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	3890	20230816	-69.82	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
58	20240821	160540	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
59	20240821	150546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
60	20240821	140542	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
61	20240821	130547	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
62	20240821	120548	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
63	20240821	110541	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
64	20240821	100546	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
65	20240821	090542	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4015	20230814	-70.76	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.14	N	060230	2500	1009 억	1347556	N	N	N	N
66	20240820	160536	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
67	20240820	150543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
68	20240820	140542	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
69	20240820	130542	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
70	20240820	120543	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
71	20240820	110539	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
72	20240820	100538	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
73	20240820	090540	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1174	1174	1174	1174	1174	1174	1174	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1347556	N	N	N	N
74	20240819	160533	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
75	20240819	150537	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
76	20240819	140539	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
77	20240819	130536	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
78	20240819	120536	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
79	20240819	110537	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
80	20240819	100537	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
81	20240819	090537	58	100.00	KOSDAQ		화학	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	3.34	0	1380	1276	1160	1056	940	1329	1109	1009	352	2500	0	1	1	40360949	474	-1.03	0.43	12	0.00	-1136.00	2726.00	4065	20230811	-71.12	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3795	-69.06	20230828	795	47.67	20240805	0.12	N	060230	2500	1009 억	1348625	N	N	N	N
82	20240816	160532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1174	127	2	12.13	6685836852	5688684	98.75	1054	1264	1044	1361	733	1047	1175.30	2.94	161771	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	474	-1.03	0.43	12	14.09	-1136.00	2726.00	4635	20230809	-74.67	795	20240805	47.67	3375	-65.21	20240402	795	47.67	20240805	3890	-69.82	20230816	795	47.67	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
83	20240816	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1169	122	2	11.65	6358211003	5408413	93.88	1054	1264	1044	1361	733	1047	1175.63	2.94	119298	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	472	-1.03	0.43	12	13.40	-1136.00	2726.00	4635	20230809	-74.78	795	20240805	47.04	3375	-65.36	20240402	795	47.04	20240805	3890	-69.95	20230816	795	47.04	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
84	20240816	140536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1137	90	2	8.60	6006051288	5104018	88.60	1054	1264	1044	1361	733	1047	1176.74	2.94	114286	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	459	-1.00	0.42	12	12.65	-1136.00	2726.00	4635	20230809	-75.47	795	20240805	43.02	3375	-66.31	20240402	795	43.02	20240805	3890	-70.77	20230816	795	43.02	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
85	20240816	130537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1160	113	2	10.79	5769996134	4899314	85.05	1054	1264	1044	1361	733	1047	1177.73	2.94	139450	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	468	-1.02	0.43	12	12.14	-1136.00	2726.00	4635	20230809	-74.97	795	20240805	45.91	3375	-65.63	20240402	795	45.91	20240805	3890	-70.18	20230816	795	45.91	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
86	20240816	120534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1170	123	2	11.75	5339551091	4525181	78.55	1054	1264	1044	1361	733	1047	1179.98	2.94	179989	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	472	-1.03	0.43	12	11.21	-1136.00	2726.00	4635	20230809	-74.76	795	20240805	47.17	3375	-65.33	20240402	795	47.17	20240805	3890	-69.92	20230816	795	47.17	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
87	20240816	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	134	2	12.80	4913502291	4162115	72.25	1054	1264	1044	1361	733	1047	1180.55	2.94	162450	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	477	-1.04	0.43	12	10.31	-1136.00	2726.00	4635	20230809	-74.52	795	20240805	48.55	3375	-65.01	20240402	795	48.55	20240805	3890	-69.64	20230816	795	48.55	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
88	20240816	100533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1226	179	2	17.10	3595712645	3059862	53.12	1054	1264	1044	1361	733	1047	1175.14	2.94	96512	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	495	-1.08	0.45	12	7.58	-1136.00	2726.00	4635	20230809	-73.55	795	20240805	54.21	3375	-63.67	20240402	795	54.21	20240805	3890	-68.48	20230816	795	54.21	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
89	20240816	090535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1063	16	2	1.53	112449109	106414	1.85	1054	1066	1051	1361	733	1047	1056.76	2.94	9571	1233	1140	1052	959	871	1186	1005	1009	314	2500	730	1	1	40360949	429	-0.94	0.39	12	0.26	-1136.00	2726.00	4635	20230809	-77.07	795	20240805	33.71	3375	-68.50	20240402	795	33.71	20240805	3890	-72.67	20230816	795	33.71	20240805	0.15	N	060230	2500	1009 억	1186744	N	N	N	N
90	20240814	160535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1047	-40	5	-3.68	5936973956	5735267	37.64	981	1145	964	1413	761	1087	1035.05	1.18	655473	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	423	-0.92	0.38	12	14.21	-1136.00	2726.00	4635	20230809	-77.41	795	20240805	31.70	3375	-68.98	20240402	795	31.70	20240805	4015	-73.92	20230814	795	31.70	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
91	20240814	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1048	-39	5	-3.59	5789404085	5594573	36.71	981	1145	964	1413	761	1087	1034.73	1.18	617883	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	423	-0.92	0.38	12	13.86	-1136.00	2726.00	4635	20230809	-77.39	795	20240805	31.82	3375	-68.95	20240402	795	31.82	20240805	4015	-73.90	20230814	795	31.82	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
92	20240814	140541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1067	-20	5	-1.84	5534074203	5352093	35.12	981	1145	964	1413	761	1087	1033.90	1.18	592775	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	431	-0.94	0.39	12	13.26	-1136.00	2726.00	4635	20230809	-76.98	795	20240805	34.21	3375	-68.39	20240402	795	34.21	20240805	4015	-73.42	20230814	795	34.21	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
93	20240814	130537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1063	-24	5	-2.21	5231933526	5067460	33.26	981	1145	964	1413	761	1087	1032.35	1.18	491893	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	429	-0.94	0.39	12	12.56	-1136.00	2726.00	4635	20230809	-77.07	795	20240805	33.71	3375	-68.50	20240402	795	33.71	20240805	4015	-73.52	20230814	795	33.71	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
94	20240814	120534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1033	-54	5	-4.97	4672904780	4539177	29.79	981	1145	964	1413	761	1087	1029.33	1.18	343398	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	417	-0.91	0.38	12	11.25	-1136.00	2726.00	4635	20230809	-77.71	795	20240805	29.94	3375	-69.39	20240402	795	29.94	20240805	4015	-74.27	20230814	795	29.94	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
95	20240814	110531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	-72	5	-6.62	4285847629	4155712	27.27	981	1145	964	1413	761	1087	1031.18	1.18	322707	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	410	-0.89	0.37	12	10.30	-1136.00	2726.00	4635	20230809	-78.10	795	20240805	27.67	3375	-69.93	20240402	795	27.67	20240805	4015	-74.72	20230814	795	27.67	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
96	20240814	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1088	1	2	0.09	3241327950	3149477	20.67	981	1145	964	1413	761	1087	1028.98	1.18	357045	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	439	-0.96	0.40	12	7.80	-1136.00	2726.00	4635	20230809	-76.53	795	20240805	36.86	3375	-67.76	20240402	795	36.86	20240805	4015	-72.90	20230814	795	36.86	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
97	20240814	090604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-57	5	-5.24	1061132073	1063803	6.98	981	1044	964	1413	761	1087	996.63	1.18	228740	1361	1224	1073	936	785	1292	1004	1009	326	2500	760	1	1	40360949	416	-0.91	0.38	12	2.64	-1136.00	2726.00	4635	20230809	-77.78	795	20240805	29.56	3375	-69.48	20240402	795	29.56	20240805	4015	-74.35	20230814	795	29.56	20240805	0.16	N	060230	2500	1009 억	478140	N	N	N	N
98	20240813	160526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1087	156	2	16.76	15800142637	14402266	966.83	931	1210	922	1210	652	931	1097.10	1.55	-93799	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	439	-0.96	0.40	12	35.68	-1136.00	2726.00	4635	20230809	-76.55	795	20240805	36.73	3375	-67.79	20240402	795	36.73	20240805	4015	-72.93	20230814	795	36.73	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
99	20240813	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1132	201	2	21.59	12652980483	11725623	787.14	931	1170	922	1210	652	931	1079.09	1.55	-33758	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	457	-1.00	0.42	12	29.05	-1136.00	2726.00	4635	20230809	-75.58	795	20240805	42.39	3375	-66.46	20240402	795	42.39	20240805	4015	-71.81	20230814	795	42.39	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
100	20240813	140531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1084	153	2	16.43	8649902262	8149968	547.11	931	1150	922	1210	652	931	1061.34	1.55	154999	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	438	-0.95	0.40	12	20.19	-1136.00	2726.00	4635	20230809	-76.61	795	20240805	36.35	3375	-67.88	20240402	795	36.35	20240805	4015	-73.00	20230814	795	36.35	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
101	20240813	130531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1055	124	2	13.32	7181059216	6777311	454.96	931	1150	922	1210	652	931	1059.57	1.55	147420	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	426	-0.93	0.39	12	16.79	-1136.00	2726.00	4635	20230809	-77.24	795	20240805	32.70	3375	-68.74	20240402	795	32.70	20240805	4015	-73.72	20230814	795	32.70	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
102	20240813	120527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1093	162	2	17.40	5929045364	5630586	377.98	931	1150	922	1210	652	931	1053.01	1.55	69897	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	441	-0.96	0.40	12	13.95	-1136.00	2726.00	4635	20230809	-76.42	795	20240805	37.48	3375	-67.61	20240402	795	37.48	20240805	4015	-72.78	20230814	795	37.48	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
103	20240813	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	96	2	10.31	2947168860	2900281	194.70	931	1088	922	1210	652	931	1016.17	1.55	89965	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	415	-0.90	0.38	12	7.19	-1136.00	2726.00	4635	20230809	-77.84	795	20240805	29.18	3375	-69.57	20240402	795	29.18	20240805	4015	-74.42	20230814	795	29.18	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
104	20240813	100526	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	50	2	5.37	430526092	448326	30.10	931	999	922	1210	652	931	960.30	1.55	-26382	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	396	-0.86	0.36	12	1.11	-1136.00	2726.00	4635	20230809	-78.83	795	20240805	23.40	3375	-70.93	20240402	795	23.40	20240805	4015	-75.57	20230814	795	23.40	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
105	20240813	090530	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	9	2	0.97	38104805	40862	2.74	931	943	928	1210	652	931	932.52	1.55	14198	1063	996	944	877	825	1030	911	1009	279	2500	650	1	1	40360949	379	-0.83	0.34	12	0.10	-1136.00	2726.00	4635	20230809	-79.72	795	20240805	18.24	3375	-72.15	20240402	795	18.24	20240805	4015	-76.59	20230814	795	18.24	20240805	0.17	N	060230	2500	1009 억	626674	N	N	N	N
106	20240812	160524	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	46	2	5.20	1408991272	1477888	375.06	920	1011	892	1150	620	885	953.43	1.52	16035	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	376	-0.82	0.34	12	3.66	-1136.00	2726.00	4635	20230809	-79.91	795	20240805	17.11	3375	-72.41	20240402	795	17.11	20240805	4015	-76.81	20230814	795	17.11	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
107	20240812	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	954	69	2	7.80	1200412147	1254448	318.35	920	1011	892	1150	620	885	956.92	1.52	-51066	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	385	-0.84	0.35	12	3.11	-1136.00	2726.00	4635	20230809	-79.42	795	20240805	20.00	3375	-71.73	20240402	795	20.00	20240805	4015	-76.24	20230814	795	20.00	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
108	20240812	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	36	2	4.07	276427142	304359	77.24	920	924	892	1150	620	885	908.23	1.52	50857	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	372	-0.81	0.34	12	0.75	-1136.00	2726.00	4635	20230809	-80.13	795	20240805	15.85	3375	-72.71	20240402	795	15.85	20240805	4015	-77.06	20230814	795	15.85	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
109	20240812	130521	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	31	2	3.50	241273181	266023	67.51	920	920	892	1150	620	885	906.96	1.52	43481	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	370	-0.81	0.34	12	0.66	-1136.00	2726.00	4635	20230809	-80.24	795	20240805	15.22	3375	-72.86	20240402	795	15.22	20240805	4015	-77.19	20230814	795	15.22	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
110	20240812	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	18	2	2.03	204094046	225149	57.14	920	920	892	1150	620	885	906.48	1.52	35092	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	364	-0.79	0.33	12	0.56	-1136.00	2726.00	4635	20230809	-80.52	795	20240805	13.58	3375	-73.24	20240402	795	13.58	20240805	4015	-77.51	20230814	795	13.58	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
111	20240812	110522	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	24	2	2.71	190783626	210375	53.39	920	920	892	1150	620	885	906.87	1.52	33046	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	367	-0.80	0.33	12	0.52	-1136.00	2726.00	4635	20230809	-80.39	795	20240805	14.34	3375	-73.07	20240402	795	14.34	20240805	4015	-77.36	20230814	795	14.34	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
112	20240812	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	16	2	1.81	89473190	99255	25.19	920	920	892	1150	620	885	901.45	1.52	16974	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	364	-0.79	0.33	12	0.25	-1136.00	2726.00	4635	20230809	-80.56	795	20240805	13.33	3375	-73.30	20240402	795	13.33	20240805	4015	-77.56	20230814	795	13.33	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
113	20240812	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	24	2	2.71	21078274	23231	5.90	920	920	893	1150	620	885	907.33	1.52	-3177	947	915	868	836	789	932	853	1009	265	2500	610	1	1	40360949	367	-0.80	0.33	12	0.06	-1136.00	2726.00	4635	20230809	-80.39	795	20240805	14.34	3375	-73.07	20240402	795	14.34	20240805	4015	-77.36	20230814	795	14.34	20240805	0.17	N	060230	2500	1009 억	614474	N	N	N	N
114	20240809	160516	57	100.00	KOSDAQ		화학	N	N	N	N	N	885	55	2	6.63	340066321	390667	118.81	821	900	821	1079	581	830	870.43	1.16	148185	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	357	-0.78	0.32	12	0.97	-1136.00	2726.00	4635	20230809	-80.91	795	20240805	11.32	3375	-73.78	20240402	795	11.32	20240805	4635	-80.91	20230809	795	11.32	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
115	20240809	150528	57	100.00	KOSDAQ		화학	N	N	N	N	N	891	61	2	7.35	320708501	368840	112.17	821	900	821	1079	581	830	869.51	1.16	140838	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	360	-0.78	0.33	12	0.91	-1136.00	2726.00	4635	20230809	-80.78	795	20240805	12.08	3375	-73.60	20240402	795	12.08	20240805	4635	-80.78	20230809	795	12.08	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
116	20240809	140526	57	100.00	KOSDAQ		화학	N	N	N	N	N	887	57	2	6.87	283955583	327490	99.60	821	900	821	1079	581	830	867.07	1.16	118449	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	358	-0.78	0.33	12	0.81	-1136.00	2726.00	4635	20230809	-80.86	795	20240805	11.57	3375	-73.72	20240402	795	11.57	20240805	4635	-80.86	20230809	795	11.57	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
117	20240809	130527	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	60	2	7.23	267202839	308529	93.83	821	900	821	1079	581	830	866.05	1.16	120254	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	359	-0.78	0.33	12	0.76	-1136.00	2726.00	4635	20230809	-80.80	795	20240805	11.95	3375	-73.63	20240402	795	11.95	20240805	4635	-80.80	20230809	795	11.95	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
118	20240809	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	51	2	6.14	206502428	239992	72.99	821	900	821	1079	581	830	860.46	1.16	86441	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	356	-0.78	0.32	12	0.59	-1136.00	2726.00	4635	20230809	-80.99	795	20240805	10.82	3375	-73.90	20240402	795	10.82	20240805	4635	-80.99	20230809	795	10.82	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
119	20240809	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	43	2	5.18	184379560	214715	65.30	821	900	821	1079	581	830	858.72	1.16	67076	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	352	-0.77	0.32	12	0.53	-1136.00	2726.00	4635	20230809	-81.17	795	20240805	9.81	3375	-74.13	20240402	795	9.81	20240805	4635	-81.17	20230809	795	9.81	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
120	20240809	100528	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	53	2	6.39	148599058	173810	52.86	821	900	821	1079	581	830	854.95	1.16	65299	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	356	-0.78	0.32	12	0.43	-1136.00	2726.00	4635	20230809	-80.95	795	20240805	11.07	3375	-73.84	20240402	795	11.07	20240805	4635	-80.95	20230809	795	11.07	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
121	20240809	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	857	27	2	3.25	63244139	76057	23.13	821	860	821	1079	581	830	831.54	1.16	38140	939	884	857	802	775	871	789	1009	249	2500	580	1	1	40360949	346	-0.75	0.31	12	0.19	-1136.00	2726.00	4635	20230809	-81.51	795	20240805	7.80	3375	-74.61	20240402	795	7.80	20240805	4635	-81.51	20230809	795	7.80	20240805	0.18	N	060230	2500	1009 억	466875	N	N	N	N
122	20240808	160514	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-48	5	-5.47	278328854	327867	199.57	878	912	830	1141	615	878	848.99	1.26	-39068	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	335	-0.73	0.30	12	0.81	-1136.00	2726.00	4635	20230809	-82.09	795	20240805	4.40	3375	-75.41	20240402	795	4.40	20240805	4635	-82.09	20230809	795	4.40	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
123	20240808	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	-28	5	-3.19	234261469	275193	167.51	878	912	831	1141	615	878	851.26	1.26	-40448	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	343	-0.75	0.31	12	0.68	-1136.00	2726.00	4635	20230809	-81.66	795	20240805	6.92	3375	-74.81	20240402	795	6.92	20240805	4635	-81.66	20230809	795	6.92	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
124	20240808	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	852	-26	5	-2.96	227013844	266666	162.32	878	912	831	1141	615	878	851.30	1.26	-38416	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	344	-0.75	0.31	12	0.66	-1136.00	2726.00	4635	20230809	-81.62	795	20240805	7.17	3375	-74.76	20240402	795	7.17	20240805	4635	-81.62	20230809	795	7.17	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
125	20240808	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	860	-18	5	-2.05	211226574	248251	151.11	878	912	831	1141	615	878	850.86	1.26	-37559	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	347	-0.76	0.32	12	0.62	-1136.00	2726.00	4635	20230809	-81.45	795	20240805	8.18	3375	-74.52	20240402	795	8.18	20240805	4635	-81.45	20230809	795	8.18	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
126	20240808	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	858	-20	5	-2.28	204784407	240737	146.54	878	912	831	1141	615	878	850.66	1.26	-37367	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	346	-0.76	0.31	12	0.60	-1136.00	2726.00	4635	20230809	-81.49	795	20240805	7.92	3375	-74.58	20240402	795	7.92	20240805	4635	-81.49	20230809	795	7.92	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
127	20240808	110522	57	100.00	KOSDAQ		화학	N	N	N	N	N	844	-34	5	-3.87	196139781	230626	140.38	878	912	831	1141	615	878	850.47	1.26	-36807	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	341	-0.74	0.31	12	0.57	-1136.00	2726.00	4635	20230809	-81.79	795	20240805	6.16	3375	-74.99	20240402	795	6.16	20240805	4635	-81.79	20230809	795	6.16	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
128	20240808	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	-30	5	-3.42	151788782	178264	108.51	878	912	831	1141	615	878	851.48	1.26	133	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	342	-0.75	0.31	12	0.44	-1136.00	2726.00	4635	20230809	-81.70	795	20240805	6.67	3375	-74.87	20240402	795	6.67	20240805	4635	-81.70	20230809	795	6.67	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
129	20240808	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-5	5	-0.57	19149725	21788	13.26	878	912	870	1141	615	878	878.91	1.26	10058	914	895	879	860	844	888	853	1009	263	2500	610	1	1	40360949	352	-0.77	0.32	12	0.05	-1136.00	2726.00	4635	20230809	-81.17	795	20240805	9.81	3375	-74.13	20240402	795	9.81	20240805	4635	-81.17	20230809	795	9.81	20240805	0.19	N	060230	2500	1009 억	506773	N	N	N	N
130	20240807	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	878	1	2	0.11	143654467	163080	36.49	898	898	863	1140	614	877	880.88	1.29	-13313	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	354	-0.77	0.32	12	0.40	-1136.00	2726.00	4635	20230809	-81.06	795	20240805	10.44	3375	-73.99	20240402	795	10.44	20240805	4635	-81.06	20230809	795	10.44	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
131	20240807	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	2	2	0.23	122674610	139201	31.14	898	898	863	1140	614	877	881.28	1.29	-11785	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	355	-0.77	0.32	12	0.34	-1136.00	2726.00	4635	20230809	-81.04	795	20240805	10.57	3375	-73.96	20240402	795	10.57	20240805	4635	-81.04	20230809	795	10.57	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
132	20240807	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	6	2	0.68	95463323	108337	24.24	898	898	863	1140	614	877	881.17	1.29	-14864	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	356	-0.78	0.32	12	0.27	-1136.00	2726.00	4635	20230809	-80.95	795	20240805	11.07	3375	-73.84	20240402	795	11.07	20240805	4635	-80.95	20230809	795	11.07	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
133	20240807	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	887	10	2	1.14	88176088	100121	22.40	898	898	863	1140	614	877	880.70	1.29	-11692	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	358	-0.78	0.33	12	0.25	-1136.00	2726.00	4635	20230809	-80.86	795	20240805	11.57	3375	-73.72	20240402	795	11.57	20240805	4635	-80.86	20230809	795	11.57	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
134	20240807	120518	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	3	2	0.34	76883720	87317	19.54	898	898	863	1140	614	877	880.51	1.29	-11068	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	355	-0.77	0.32	12	0.22	-1136.00	2726.00	4635	20230809	-81.01	795	20240805	10.69	3375	-73.93	20240402	795	10.69	20240805	4635	-81.01	20230809	795	10.69	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
135	20240807	110516	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	3	2	0.34	71486087	81186	18.16	898	898	863	1140	614	877	880.52	1.29	-12576	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	355	-0.77	0.32	12	0.20	-1136.00	2726.00	4635	20230809	-81.01	795	20240805	10.69	3375	-73.93	20240402	795	10.69	20240805	4635	-81.01	20230809	795	10.69	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
136	20240807	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	887	10	2	1.14	42710318	48501	10.85	898	898	863	1140	614	877	880.61	1.29	-14683	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	358	-0.78	0.33	12	0.12	-1136.00	2726.00	4635	20230809	-80.86	795	20240805	11.57	3375	-73.72	20240402	795	11.57	20240805	4635	-80.86	20230809	795	11.57	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
137	20240807	090512	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	-1	5	-0.11	5965676	6792	1.52	898	898	863	1140	614	877	878.34	1.29	-5196	936	906	889	859	842	921	874	1009	263	2500	610	1	1	40360949	354	-0.77	0.32	12	0.02	-1136.00	2726.00	4635	20230809	-81.10	795	20240805	10.19	3375	-74.04	20240402	795	10.19	20240805	4635	-81.10	20230809	795	10.19	20240805	0.22	N	060230	2500	1009 억	520086	N	N	N	N
138	20240806	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	5	2	0.57	398007923	446905	74.72	872	919	872	1133	611	872	890.65	1.16	52812	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	354	-0.77	0.32	12	1.11	-1136.00	2726.00	4635	20230809	-81.08	795	20240805	10.31	3375	-74.01	20240402	795	10.31	20240805	4635	-81.08	20230809	795	10.31	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
139	20240806	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	11	2	1.26	375040941	420746	70.34	872	919	872	1133	611	872	891.37	1.16	63245	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	356	-0.78	0.32	12	1.04	-1136.00	2726.00	4635	20230809	-80.95	795	20240805	11.07	3375	-73.84	20240402	795	11.07	20240805	4635	-80.95	20230809	795	11.07	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
140	20240806	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	18	2	2.06	326764257	366147	61.21	872	919	872	1133	611	872	892.44	1.16	47109	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	359	-0.78	0.33	12	0.91	-1136.00	2726.00	4635	20230809	-80.80	795	20240805	11.95	3375	-73.63	20240402	795	11.95	20240805	4635	-80.80	20230809	795	11.95	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
141	20240806	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	23	2	2.64	294636569	330095	55.19	872	919	872	1133	611	872	892.58	1.16	48569	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	361	-0.79	0.33	12	0.82	-1136.00	2726.00	4635	20230809	-80.69	795	20240805	12.58	3375	-73.48	20240402	795	12.58	20240805	4635	-80.69	20230809	795	12.58	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
142	20240806	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	14	2	1.61	256984754	287712	48.10	872	919	872	1133	611	872	893.20	1.16	31838	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	358	-0.78	0.33	12	0.71	-1136.00	2726.00	4635	20230809	-80.88	795	20240805	11.45	3375	-73.75	20240402	795	11.45	20240805	4635	-80.88	20230809	795	11.45	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
143	20240806	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	18	2	2.06	235031104	262876	43.95	872	919	872	1133	611	872	894.08	1.16	40025	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	359	-0.78	0.33	12	0.65	-1136.00	2726.00	4635	20230809	-80.80	795	20240805	11.95	3375	-73.63	20240402	795	11.95	20240805	4635	-80.80	20230809	795	11.95	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
144	20240806	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	34	2	3.90	161577765	180438	30.17	872	919	872	1133	611	872	895.48	1.16	40720	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	366	-0.80	0.33	12	0.45	-1136.00	2726.00	4635	20230809	-80.45	795	20240805	13.96	3375	-73.16	20240402	795	13.96	20240805	4635	-80.45	20230809	795	13.96	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
145	20240806	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	17	2	1.95	8551735	9716	1.62	872	890	872	1133	611	872	880.17	1.16	-1119	1022	947	871	796	720	909	758	1009	261	2500	610	1	1	40360949	359	-0.78	0.33	12	0.02	-1136.00	2726.00	4635	20230809	-80.82	795	20240805	11.82	3375	-73.66	20240402	795	11.82	20240805	4635	-80.82	20230809	795	11.82	20240805	0.23	N	060230	2500	1009 억	468670	N	N	N	N
146	20240805	160501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	872	-73	5	-7.72	518952618	593505	195.57	935	946	795	1228	662	945	874.39	1.12	16490	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	352	-0.77	0.32	12	1.47	-1136.00	2726.00	4635	20230809	-81.19	795	20240805	9.69	3375	-74.16	20240402	795	9.69	20240805	4635	-81.19	20230809	795	9.69	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
147	20240805	150508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	842	-103	5	-10.90	466365514	530775	174.90	935	946	795	1228	662	945	878.65	1.12	13097	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	340	-0.74	0.31	12	1.32	-1136.00	2726.00	4635	20230809	-81.83	795	20240805	5.91	3375	-75.05	20240402	795	5.91	20240805	4635	-81.83	20230809	795	5.91	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
148	20240805	140511	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	879	-66	5	-6.98	331544322	372338	122.69	935	946	873	1228	662	945	890.44	1.12	16474	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	355	-0.77	0.32	12	0.92	-1136.00	2726.00	4635	20230809	-81.04	873	20240805	0.69	3375	-73.96	20240402	873	0.69	20240805	4635	-81.04	20230809	873	0.69	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
149	20240805	130508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	883	-62	5	-6.56	309464682	347187	114.40	935	946	874	1228	662	945	891.35	1.12	2326	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	356	-0.78	0.32	12	0.86	-1136.00	2726.00	4635	20230809	-80.95	874	20240805	1.03	3375	-73.84	20240402	874	1.03	20240805	4635	-80.95	20230809	874	1.03	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
150	20240805	120505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	888	-57	5	-6.03	248853739	278244	91.69	935	946	875	1228	662	945	894.37	1.12	4944	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	358	-0.78	0.33	12	0.69	-1136.00	2726.00	4635	20230809	-80.84	875	20240805	1.49	3375	-73.69	20240402	875	1.49	20240805	4635	-80.84	20230809	875	1.49	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
151	20240805	110509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	896	-49	5	-5.19	185642374	206760	68.13	935	946	875	1228	662	945	897.86	1.12	-2440	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	362	-0.79	0.33	12	0.51	-1136.00	2726.00	4635	20230809	-80.67	875	20240805	2.40	3375	-73.45	20240402	875	2.40	20240805	4635	-80.67	20230809	875	2.40	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
152	20240805	100504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-43	5	-4.55	145973404	162240	53.46	935	946	875	1228	662	945	899.74	1.12	-2094	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	364	-0.79	0.33	12	0.40	-1136.00	2726.00	4635	20230809	-80.54	875	20240805	3.09	3375	-73.27	20240402	875	3.09	20240805	4635	-80.54	20230809	875	3.09	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
153	20240805	090502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	912	-33	5	-3.49	24587173	26455	8.72	935	946	910	1228	662	945	929.40	1.12	-9079	1003	974	957	928	911	965	919	1009	283	2500	660	1	1	40360949	368	-0.80	0.33	12	0.07	-1136.00	2726.00	4635	20230809	-80.32	910	20240805	0.22	3375	-72.98	20240402	910	0.22	20240805	4635	-80.32	20230809	910	0.22	20240805	0.23	N	060230	2500	1009 억	452180	N	N	N	N
154	20240802	160457	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	-29	5	-2.98	285652702	300954	165.85	980	986	940	1266	682	974	949.16	1.19	-28959	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	381	-0.83	0.35	12	0.75	-1136.00	2726.00	4635	20230809	-79.61	935	20240719	1.07	3375	-72.00	20240402	935	1.07	20240719	4635	-79.61	20230809	935	1.07	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
155	20240802	150455	57	100.00	KOSDAQ		화학	N	N	N	N	N	941	-33	5	-3.39	264804815	278859	153.67	980	986	940	1266	682	974	949.60	1.19	-24919	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	380	-0.83	0.35	12	0.69	-1136.00	2726.00	4635	20230809	-79.70	935	20240719	0.64	3375	-72.12	20240402	935	0.64	20240719	4635	-79.70	20230809	935	0.64	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
156	20240802	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	944	-30	5	-3.08	241191997	253824	139.88	980	986	940	1266	682	974	950.23	1.19	-23304	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	381	-0.83	0.35	12	0.63	-1136.00	2726.00	4635	20230809	-79.63	935	20240719	0.96	3375	-72.03	20240402	935	0.96	20240719	4635	-79.63	20230809	935	0.96	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
157	20240802	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	952	-22	5	-2.26	161260103	169065	93.17	980	986	940	1266	682	974	953.83	1.19	-23054	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	384	-0.84	0.35	12	0.42	-1136.00	2726.00	4635	20230809	-79.46	935	20240719	1.82	3375	-71.79	20240402	935	1.82	20240719	4635	-79.46	20230809	935	1.82	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
158	20240802	120459	57	100.00	KOSDAQ		화학	N	N	N	N	N	952	-22	5	-2.26	151687958	159004	87.62	980	986	940	1266	682	974	953.99	1.19	-21270	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	384	-0.84	0.35	12	0.39	-1136.00	2726.00	4635	20230809	-79.46	935	20240719	1.82	3375	-71.79	20240402	935	1.82	20240719	4635	-79.46	20230809	935	1.82	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
159	20240802	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	953	-21	5	-2.16	137118534	143614	79.14	980	986	940	1266	682	974	954.77	1.19	-20701	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	385	-0.84	0.35	12	0.36	-1136.00	2726.00	4635	20230809	-79.44	935	20240719	1.93	3375	-71.76	20240402	935	1.93	20240719	4635	-79.44	20230809	935	1.93	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
160	20240802	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	-29	5	-2.98	103704910	108707	59.91	980	986	940	1266	682	974	953.99	1.19	-17158	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	381	-0.83	0.35	12	0.27	-1136.00	2726.00	4635	20230809	-79.61	935	20240719	1.07	3375	-72.00	20240402	935	1.07	20240719	4635	-79.61	20230809	935	1.07	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
161	20240802	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	8	2	0.82	17094802	17507	9.65	980	986	970	1266	682	974	976.46	1.19	-9884	1004	989	976	961	948	996	968	1009	292	2500	680	1	1	40360949	396	-0.86	0.36	12	0.04	-1136.00	2726.00	4635	20230809	-78.81	935	20240719	5.03	3375	-70.90	20240402	935	5.03	20240719	4635	-78.81	20230809	935	5.03	20240719	0.25	N	060230	2500	1009 억	481109	N	N	N	N
162	20240801	160455	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	11	2	1.14	176409630	180194	40.11	963	991	963	1251	675	963	979.00	1.04	62862	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	393	-0.86	0.36	12	0.45	-1136.00	2726.00	4635	20230809	-78.99	935	20240719	4.17	3375	-71.14	20240402	935	4.17	20240719	4635	-78.99	20230809	935	4.17	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
163	20240801	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	12	2	1.25	160014222	163441	36.38	963	991	963	1251	675	963	979.03	1.04	58545	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	394	-0.86	0.36	12	0.40	-1136.00	2726.00	4635	20230809	-78.96	935	20240719	4.28	3375	-71.11	20240402	935	4.28	20240719	4635	-78.96	20230809	935	4.28	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
164	20240801	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	17	2	1.77	138028962	140905	31.36	963	991	963	1251	675	963	979.59	1.04	49469	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	396	-0.86	0.36	12	0.35	-1136.00	2726.00	4635	20230809	-78.86	935	20240719	4.81	3375	-70.96	20240402	935	4.81	20240719	4635	-78.86	20230809	935	4.81	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
165	20240801	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	22	2	2.28	127226634	129895	28.91	963	991	963	1251	675	963	979.46	1.04	49276	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	398	-0.87	0.36	12	0.32	-1136.00	2726.00	4635	20230809	-78.75	935	20240719	5.35	3375	-70.81	20240402	935	5.35	20240719	4635	-78.75	20230809	935	5.35	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
166	20240801	120501	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	18	2	1.87	91195012	93311	20.77	963	990	963	1251	675	963	977.32	1.04	33680	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	396	-0.86	0.36	12	0.23	-1136.00	2726.00	4635	20230809	-78.83	935	20240719	4.92	3375	-70.93	20240402	935	4.92	20240719	4635	-78.83	20230809	935	4.92	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
167	20240801	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	15	2	1.56	81714083	83568	18.60	963	990	963	1251	675	963	977.82	1.04	32116	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	395	-0.86	0.36	12	0.21	-1136.00	2726.00	4635	20230809	-78.90	935	20240719	4.60	3375	-71.02	20240402	935	4.60	20240719	4635	-78.90	20230809	935	4.60	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
168	20240801	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	19	2	1.97	68688288	70206	15.63	963	990	963	1251	675	963	978.38	1.04	33058	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	396	-0.86	0.36	12	0.17	-1136.00	2726.00	4635	20230809	-78.81	935	20240719	5.03	3375	-70.90	20240402	935	5.03	20240719	4635	-78.81	20230809	935	5.03	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N
169	20240801	090450	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	17	2	1.77	2393904	2475	0.55	963	980	963	1251	675	963	967.23	1.04	1295	1016	989	973	946	930	981	938	1009	288	2500	670	1	1	40360949	396	-0.86	0.36	12	0.01	-1136.00	2726.00	4635	20230809	-78.86	935	20240719	4.81	3375	-70.96	20240402	935	4.81	20240719	4635	-78.86	20230809	935	4.81	20240719	0.26	N	060230	2500	1009 억	418247	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History