KissMeData/045060/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	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	20230831	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	0	3	0.00	54042535	17512	239.14	3100	3110	3055	4010	2160	3085	3086.03	0.93	-232	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	523	7.00	0.51	12	0.10	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
3	20230831	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-30	5	-0.97	52733280	17084	233.29	3100	3110	3055	4010	2160	3085	3086.71	0.93	-243	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	518	6.93	0.50	12	0.10	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
4	20230831	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	45144630	14608	199.48	3100	3110	3065	4010	2160	3085	3090.40	0.93	-243	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	521	6.97	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
5	20230831	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	40594130	13128	179.27	3100	3110	3065	4010	2160	3085	3092.18	0.93	-41	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	520	6.96	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
6	20230831	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-5	5	-0.16	37105595	11994	163.79	3100	3110	3075	4010	2160	3085	3093.68	0.93	-279	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	522	6.98	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
7	20230831	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	5	2	0.16	25236975	8159	111.42	3100	3110	3085	4010	2160	3085	3093.15	0.93	-279	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	524	7.01	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.34	2920	20230726	5.82	3665	-15.69	20230208	2920	5.82	20230726	4195	-26.34	20221215	2920	5.82	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
8	20230831	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	0	3	0.00	11809440	3812	52.06	3100	3110	3085	4010	2160	3085	3097.96	0.93	-278	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	523	7.00	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
9	20230831	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	15	2	0.49	340995	110	1.50	3100	3100	3095	4010	2160	3085	3099.95	0.93	-1	3118	3101	3083	3066	3048	3102	3067	85	925	500	2280	5	1	16941974	525	7.03	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.05	N	045060	500	84 억	157959	N	N	N	N
10	20230830	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	10	2	0.33	22513470	7312	38.63	3085	3100	3065	3995	2155	3075	3078.98	0.93	15	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
11	20230830	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-10	5	-0.33	22084655	7173	37.89	3085	3100	3065	3995	2155	3075	3078.86	0.93	-32	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	519	6.95	0.50	12	0.04	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
12	20230830	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	10	2	0.33	19523430	6340	33.49	3085	3100	3065	3995	2155	3075	3079.41	0.93	-65	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
13	20230830	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	0	3	0.00	18206835	5913	31.24	3085	3100	3065	3995	2155	3075	3079.12	0.93	-62	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	521	6.97	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
14	20230830	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	0	3	0.00	16761205	5443	28.75	3085	3100	3065	3995	2155	3075	3079.41	0.93	-59	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	521	6.97	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
15	20230830	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	0	3	0.00	11928350	3871	20.45	3085	3100	3070	3995	2155	3075	3081.46	0.93	-31	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	521	6.97	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
16	20230830	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	10	2	0.33	10253375	3326	17.57	3085	3100	3075	3995	2155	3075	3082.79	0.93	-31	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
17	20230830	090559	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	15	2	0.49	64805	21	0.11	3085	3090	3080	3995	2155	3075	3085.95	0.93	5	3111	3092	3061	3042	3011	3102	3052	85	920	500	2270	5	1	16941974	524	7.01	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.34	2920	20230726	5.82	3665	-15.69	20230208	2920	5.82	20230726	4195	-26.34	20221215	2920	5.82	20230726	1.05	N	045060	500	84 억	157944	N	N	N	N
18	20230829	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	15	2	0.49	57926690	18914	106.78	3060	3080	3030	3975	2145	3060	3062.64	0.93	930	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	521	6.97	0.51	12	0.11	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
19	20230829	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	55715640	18195	102.72	3060	3080	3030	3975	2145	3060	3062.14	0.93	929	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.11	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
20	20230829	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	15	2	0.49	47357120	15481	87.40	3060	3080	3030	3975	2145	3060	3059.05	0.93	929	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	521	6.97	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
21	20230829	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	24823210	8122	45.85	3060	3080	3030	3975	2145	3060	3056.29	0.93	603	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
22	20230829	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	20330885	6660	37.60	3060	3080	3030	3975	2145	3060	3052.69	0.93	595	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	518	6.94	0.50	12	0.04	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
23	20230829	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	15313885	5018	28.33	3060	3080	3030	3975	2145	3060	3051.79	0.93	413	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	518	6.94	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
24	20230829	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	13940455	4569	25.79	3060	3080	3030	3975	2145	3060	3051.10	0.93	312	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	520	6.96	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
25	20230829	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	5	2	0.16	1120010	366	2.07	3060	3065	3060	3975	2145	3060	3060.14	0.93	10	3116	3087	3056	3027	2996	3102	3042	85	915	500	2260	5	1	16941974	519	6.95	0.50	12	0.00	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.04	N	045060	500	84 억	157008	N	N	N	N
26	20230828	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	20	2	0.66	54082575	17713	113.89	3035	3085	3025	3950	2130	3040	3053.27	0.92	769	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	518	6.94	0.50	12	0.10	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
27	20230828	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	53259740	17444	112.16	3035	3085	3025	3950	2130	3040	3053.18	0.92	688	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	518	6.93	0.50	12	0.10	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
28	20230828	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	20	2	0.66	44461330	14571	93.69	3035	3085	3025	3950	2130	3040	3051.36	0.92	348	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	518	6.94	0.50	12	0.09	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
29	20230828	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	20	2	0.66	37435335	12275	78.92	3035	3085	3025	3950	2130	3040	3049.72	0.92	335	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	518	6.94	0.50	12	0.07	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
30	20230828	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	25307330	8294	53.33	3035	3085	3025	3950	2130	3040	3051.28	0.92	-17	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.05	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
31	20230828	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	24921190	8168	52.52	3035	3085	3025	3950	2130	3040	3051.08	0.92	-17	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	518	6.93	0.50	12	0.05	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
32	20230828	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	10	2	0.33	15873590	5222	33.58	3035	3060	3025	3950	2130	3040	3039.75	0.92	-17	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	517	6.92	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
33	20230828	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-15	5	-0.49	4657880	1535	9.87	3035	3035	3025	3950	2130	3040	3034.45	0.92	11	3086	3062	3041	3017	2996	3052	3007	85	910	500	2240	5	1	16941974	512	6.86	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.89	2920	20230726	3.60	3665	-17.46	20230208	2920	3.60	20230726	4195	-27.89	20221215	2920	3.60	20230726	1.04	N	045060	500	84 억	156233	N	N	N	N
34	20230825	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-25	5	-0.82	47468370	15553	208.46	3065	3065	3020	3980	2150	3065	3052.07	0.92	-35	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	515	6.89	0.50	12	0.09	441.00	6078.00	4195	20221215	-27.53	2920	20230726	4.11	3665	-17.05	20230208	2920	4.11	20230726	4195	-27.53	20221215	2920	4.11	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
35	20230825	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-40	5	-1.31	44668605	14631	196.10	3065	3065	3020	3980	2150	3065	3053.01	0.92	-35	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	512	6.86	0.50	12	0.09	441.00	6078.00	4195	20221215	-27.89	2920	20230726	3.60	3665	-17.46	20230208	2920	3.60	20230726	4195	-27.89	20221215	2920	3.60	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
36	20230825	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-35	5	-1.14	43968750	14400	193.00	3065	3065	3020	3980	2150	3065	3053.39	0.92	-31	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	513	6.87	0.50	12	0.08	441.00	6078.00	4195	20221215	-27.77	2920	20230726	3.77	3665	-17.33	20230208	2920	3.77	20230726	4195	-27.77	20221215	2920	3.77	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
37	20230825	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-35	5	-1.14	39640965	12968	173.81	3065	3065	3020	3980	2150	3065	3056.83	0.92	-37	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	513	6.87	0.50	12	0.08	441.00	6078.00	4195	20221215	-27.77	2920	20230726	3.77	3665	-17.33	20230208	2920	3.77	20230726	4195	-27.77	20221215	2920	3.77	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
38	20230825	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-10	5	-0.33	31108520	10160	136.17	3065	3065	3050	3980	2150	3065	3061.86	0.92	-37	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	518	6.93	0.50	12	0.06	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
39	20230825	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	0	3	0.00	25929965	8466	113.47	3065	3065	3050	3980	2150	3065	3062.84	0.92	-37	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	519	6.95	0.50	12	0.05	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
40	20230825	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	0	3	0.00	1541680	504	6.76	3065	3065	3050	3980	2150	3065	3058.89	0.92	-28	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	519	6.95	0.50	12	0.00	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
41	20230825	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-10	5	-0.33	585175	191	2.56	3065	3065	3055	3980	2150	3065	3063.74	0.92	-25	3105	3085	3045	3025	2985	3095	3035	85	915	500	2260	5	1	16941974	518	6.93	0.50	12	0.00	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.05	N	045060	500	84 억	156268	N	N	N	N
42	20230824	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	22732850	7455	86.04	3035	3065	3005	3950	2130	3040	3049.34	0.92	579	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.04	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
43	20230824	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	18852090	6183	71.36	3035	3065	3005	3950	2130	3040	3049.02	0.92	658	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	515	6.89	0.50	12	0.04	441.00	6078.00	4195	20221215	-27.53	2920	20230726	4.11	3665	-17.05	20230208	2920	4.11	20230726	4195	-27.53	20221215	2920	4.11	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
44	20230824	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	17073595	5600	64.63	3035	3065	3005	3950	2130	3040	3048.86	0.92	665	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.03	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
45	20230824	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	20	2	0.66	13596870	4456	51.43	3035	3065	3005	3950	2130	3040	3051.36	0.92	440	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	518	6.94	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
46	20230824	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	11348920	3721	42.94	3035	3065	3005	3950	2130	3040	3049.97	0.92	440	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.02	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
47	20230824	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	8618005	2830	32.66	3035	3065	3005	3950	2130	3040	3045.23	0.92	440	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.02	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
48	20230824	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	5343315	1761	20.32	3035	3065	3005	3950	2130	3040	3034.25	0.92	304	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	519	6.95	0.50	12	0.01	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
49	20230824	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	823605	271	3.13	3035	3055	3035	3950	2130	3040	3039.13	0.92	218	3096	3067	3046	3017	2996	3082	3032	85	910	500	2240	5	1	16941974	518	6.93	0.50	12	0.00	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.06	N	045060	500	84 억	155689	N	N	N	N
50	20230823	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	10	2	0.33	26265425	8608	48.59	3030	3075	3025	3935	2125	3030	3051.28	0.92	-170	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	515	6.89	0.50	12	0.05	441.00	6078.00	4195	20221215	-27.53	2920	20230726	4.11	3665	-17.05	20230208	2920	4.11	20230726	4195	-27.53	20221215	2920	4.11	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
51	20230823	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	10	2	0.33	21853775	7158	40.40	3030	3075	3025	3935	2125	3030	3053.06	0.92	-68	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	515	6.89	0.50	12	0.04	441.00	6078.00	4195	20221215	-27.53	2920	20230726	4.11	3665	-17.05	20230208	2920	4.11	20230726	4195	-27.53	20221215	2920	4.11	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
52	20230823	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	20	2	0.66	16386870	5363	30.27	3030	3075	3025	3935	2125	3030	3055.54	0.92	-82	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	517	6.92	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
53	20230823	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	45	2	1.49	14634145	4790	27.04	3030	3075	3025	3935	2125	3030	3055.15	0.92	-100	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	521	6.97	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
54	20230823	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	40	2	1.32	13980220	4577	25.83	3030	3075	3025	3935	2125	3030	3054.45	0.92	-100	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	520	6.96	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
55	20230823	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	35	2	1.16	13483140	4415	24.92	3030	3075	3025	3935	2125	3030	3053.94	0.92	-100	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	519	6.95	0.50	12	0.03	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
56	20230823	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	25	2	0.83	6634220	2186	12.34	3030	3055	3025	3935	2125	3030	3034.87	0.92	-79	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	518	6.93	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
57	20230823	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-5	5	-0.17	2092440	690	3.89	3030	3040	3025	3935	2125	3030	3032.52	0.92	-200	3126	3077	3041	2992	2956	3060	2975	85	905	500	2240	5	1	16941974	512	6.86	0.50	12	0.00	441.00	6078.00	4195	20221215	-27.89	2920	20230726	3.60	3665	-17.46	20230208	2920	3.60	20230726	4195	-27.89	20221215	2920	3.60	20230726	1.06	N	045060	500	84 억	155858	N	N	N	N
58	20230822	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-55	5	-1.78	54131270	17716	151.90	3085	3090	3005	4010	2160	3085	3055.54	0.92	-490	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	513	6.87	0.50	12	0.10	441.00	6078.00	4195	20221215	-27.77	2920	20230726	3.77	3665	-17.33	20230208	2920	3.77	20230726	4195	-27.77	20221215	2920	3.77	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
59	20230822	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-55	5	-1.78	43192005	14108	120.96	3085	3090	3005	4010	2160	3085	3061.53	0.92	1140	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	513	6.87	0.50	12	0.08	441.00	6078.00	4195	20221215	-27.77	2920	20230726	3.77	3665	-17.33	20230208	2920	3.77	20230726	4195	-27.77	20221215	2920	3.77	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
60	20230822	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	5	2	0.16	25268545	8205	70.35	3085	3090	3055	4010	2160	3085	3079.65	0.92	-395	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	524	7.01	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.34	2920	20230726	5.82	3665	-15.69	20230208	2920	5.82	20230726	4195	-26.34	20221215	2920	5.82	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
61	20230822	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	0	3	0.00	25114195	8155	69.92	3085	3090	3055	4010	2160	3085	3079.61	0.92	-395	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	523	7.00	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
62	20230822	120443	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-5	5	-0.16	22150495	7194	61.68	3085	3085	3055	4010	2160	3085	3079.02	0.92	-499	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	522	6.98	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
63	20230822	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	18953620	6156	52.78	3085	3085	3055	4010	2160	3085	3078.89	0.92	-499	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	521	6.97	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
64	20230822	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	7392270	2407	20.64	3085	3085	3055	4010	2160	3085	3071.15	0.92	-504	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	520	6.96	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
65	20230822	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	1340695	435	3.73	3085	3085	3075	4010	2160	3085	3082.06	0.92	-65	3108	3096	3073	3061	3038	3102	3067	85	925	500	2280	5	1	16941974	521	6.97	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.06	N	045060	500	84 억	156348	N	N	N	N
66	20230821	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	15	2	0.49	35758005	11662	98.49	3085	3085	3050	3990	2150	3070	3066.20	0.93	-592	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
67	20230821	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	10	2	0.33	33071350	10791	91.13	3085	3085	3050	3990	2150	3070	3064.72	0.93	-446	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	522	6.98	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
68	20230821	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	24922240	8136	68.71	3085	3085	3050	3990	2150	3070	3063.21	0.93	-263	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	520	6.96	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
69	20230821	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-5	5	-0.16	20379020	6654	56.19	3085	3085	3050	3990	2150	3070	3062.67	0.93	-148	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	519	6.95	0.50	12	0.04	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
70	20230821	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-5	5	-0.16	13377570	4369	36.90	3085	3085	3050	3990	2150	3070	3061.93	0.93	20	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	519	6.95	0.50	12	0.03	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
71	20230821	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-5	5	-0.16	9886745	3229	27.27	3085	3085	3050	3990	2150	3070	3061.86	0.93	20	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	519	6.95	0.50	12	0.02	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
72	20230821	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-10	5	-0.33	5650395	1845	15.58	3085	3085	3055	3990	2150	3070	3062.54	0.93	54	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	518	6.94	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
73	20230821	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	15	2	0.49	33935	11	0.09	3085	3085	3085	3990	2150	3070	3085.00	0.93	0	3126	3097	3071	3042	3016	3085	3030	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.16	N	045060	500	84 억	156940	N	N	N	N
74	20230818	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-10	5	-0.32	36139065	11791	35.56	3080	3100	3045	4000	2160	3080	3064.97	0.93	414	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	520	6.96	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
75	20230818	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-15	5	-0.49	35722090	11655	35.15	3080	3100	3045	4000	2160	3080	3064.96	0.93	424	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	519	6.95	0.50	12	0.07	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
76	20230818	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	0	3	0.00	35620945	11622	35.05	3080	3100	3045	4000	2160	3080	3064.96	0.93	430	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	522	6.98	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
77	20230818	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-35	5	-1.14	28072020	9171	27.66	3080	3100	3045	4000	2160	3080	3060.96	0.93	599	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	516	6.90	0.50	12	0.05	441.00	6078.00	4195	20221215	-27.41	2920	20230726	4.28	3665	-16.92	20230208	2920	4.28	20230726	4195	-27.41	20221215	2920	4.28	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
78	20230818	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-10	5	-0.32	18181765	5928	17.88	3080	3100	3045	4000	2160	3080	3067.10	0.93	562	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	520	6.96	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
79	20230818	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-20	5	-0.65	16612895	5417	16.34	3080	3100	3045	4000	2160	3080	3066.81	0.93	553	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	518	6.94	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
80	20230818	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-35	5	-1.14	9170355	2980	8.99	3080	3100	3045	4000	2160	3080	3077.30	0.93	-641	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	516	6.90	0.50	12	0.02	441.00	6078.00	4195	20221215	-27.41	2920	20230726	4.28	3665	-16.92	20230208	2920	4.28	20230726	4195	-27.41	20221215	2920	4.28	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
81	20230818	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	5	2	0.16	3172620	1030	3.11	3080	3085	3080	4000	2160	3080	3080.21	0.93	-641	3140	3110	3055	3025	2970	3122	3037	85	920	500	2270	5	1	16941974	523	7.00	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.22	N	045060	500	84 억	156894	N	N	N	N
82	20230817	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	25	2	0.82	100905405	33155	109.86	3080	3085	3000	3970	2140	3055	3043.44	0.92	187	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.20	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
83	20230817	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	20	2	0.65	100803785	33122	109.75	3080	3085	3000	3970	2140	3055	3043.41	0.92	203	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	521	6.97	0.51	12	0.20	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
84	20230817	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	20	2	0.65	93592770	30781	101.99	3080	3085	3000	3970	2140	3055	3040.60	0.92	203	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	521	6.97	0.51	12	0.18	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
85	20230817	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	30	2	0.98	83096690	27377	90.71	3080	3085	3000	3970	2140	3055	3035.27	0.92	210	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	523	7.00	0.51	12	0.16	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
86	20230817	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	15	2	0.49	76264475	25156	83.35	3080	3080	3000	3970	2140	3055	3031.66	0.92	469	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	520	6.96	0.51	12	0.15	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
87	20230817	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-5	5	-0.16	71376120	23560	78.06	3080	3080	3000	3970	2140	3055	3029.55	0.92	515	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	517	6.92	0.50	12	0.14	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
88	20230817	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-40	5	-1.31	52128255	17228	57.08	3080	3080	3000	3970	2140	3055	3025.79	0.92	1239	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	511	6.84	0.50	12	0.10	441.00	6078.00	4195	20221215	-28.13	2920	20230726	3.25	3665	-17.74	20230208	2920	3.25	20230726	4195	-28.13	20221215	2920	3.25	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
89	20230817	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-20	5	-0.65	2918010	952	3.15	3080	3080	3030	3970	2140	3055	3065.14	0.92	-142	3145	3100	3060	3015	2975	3080	2995	85	915	500	2260	5	1	16941974	514	6.88	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.65	2920	20230726	3.94	3665	-17.19	20230208	2920	3.94	20230726	4195	-27.65	20221215	2920	3.94	20230726	1.24	N	045060	500	84 억	156689	N	N	N	N
90	20230816	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-50	5	-1.61	91738170	30157	172.17	3105	3105	3020	4035	2175	3105	3042.02	0.93	-449	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	518	6.93	0.50	12	0.18	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
91	20230816	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-55	5	-1.77	89847040	29536	168.62	3105	3105	3020	4035	2175	3105	3041.95	0.93	-342	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	517	6.92	0.50	12	0.17	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
92	20230816	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-60	5	-1.93	88331525	29039	165.79	3105	3105	3020	4035	2175	3105	3041.82	0.93	-300	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	516	6.90	0.50	12	0.17	441.00	6078.00	4195	20221215	-27.41	2920	20230726	4.28	3665	-16.92	20230208	2920	4.28	20230726	4195	-27.41	20221215	2920	4.28	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
93	20230816	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-65	5	-2.09	78603025	25844	147.55	3105	3105	3020	4035	2175	3105	3041.44	0.93	-271	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	515	6.89	0.50	12	0.15	441.00	6078.00	4195	20221215	-27.53	2920	20230726	4.11	3665	-17.05	20230208	2920	4.11	20230726	4195	-27.53	20221215	2920	4.11	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
94	20230816	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-50	5	-1.61	65980025	21686	123.81	3105	3105	3020	4035	2175	3105	3042.52	0.93	-281	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	518	6.93	0.50	12	0.13	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
95	20230816	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-20	5	-0.64	64529955	21212	121.10	3105	3105	3020	4035	2175	3105	3042.14	0.93	-284	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	523	7.00	0.51	12	0.13	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
96	20230816	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-25	5	-0.81	59307715	19509	111.38	3105	3105	3020	4035	2175	3105	3040.02	0.93	-343	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	522	6.98	0.51	12	0.12	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
97	20230816	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-25	5	-0.81	3998425	1293	7.38	3105	3105	3080	4035	2175	3105	3092.36	0.93	-15	3138	3121	3093	3076	3048	3107	3062	85	930	500	2290	5	1	16941974	522	6.98	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.22	N	045060	500	84 억	157223	N	N	N	N
98	20230814	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-15	5	-0.48	53921185	17476	83.64	3110	3110	3065	4055	2185	3120	3085.44	0.93	-315	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	526	7.04	0.51	12	0.10	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
99	20230814	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-10	5	-0.32	52164865	16910	80.93	3110	3110	3065	4055	2185	3120	3084.85	0.93	-320	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	527	7.05	0.51	12	0.10	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
100	20230814	140441	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-40	5	-1.28	39198825	12708	60.82	3110	3110	3065	4055	2185	3120	3084.58	0.93	1	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	522	6.98	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
101	20230814	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-45	5	-1.44	32830550	10634	50.89	3110	3110	3065	4055	2185	3120	3087.32	0.93	-17	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	521	6.97	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
102	20230814	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-55	5	-1.76	30020970	9720	46.52	3110	3110	3065	4055	2185	3120	3088.58	0.93	-17	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	519	6.95	0.50	12	0.06	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
103	20230814	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-35	5	-1.12	23180065	7495	35.87	3110	3110	3080	4055	2185	3120	3092.74	0.93	-17	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	523	7.00	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
104	20230814	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-25	5	-0.80	8359695	2692	12.88	3110	3110	3095	4055	2185	3120	3105.38	0.93	-17	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	524	7.02	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
105	20230814	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-10	5	-0.32	5237070	1684	8.06	3110	3110	3105	4055	2185	3120	3109.90	0.93	0	3153	3136	3108	3091	3063	3145	3100	85	935	500	2300	5	1	16941974	527	7.05	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.22	N	045060	500	84 억	157538	N	N	N	N
106	20230811	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	64192155	20672	196.05	3100	3125	3080	4030	2170	3100	3105.27	0.92	1026	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	529	7.07	0.51	12	0.12	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
107	20230811	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	49484215	15929	151.07	3100	3125	3095	4030	2170	3100	3106.55	0.92	1013	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	529	7.07	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
108	20230811	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	43674015	14063	133.37	3100	3125	3095	4030	2170	3100	3105.60	0.92	1107	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	529	7.07	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
109	20230811	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	40051785	12902	122.36	3100	3125	3095	4030	2170	3100	3104.31	0.92	1141	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	529	7.07	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
110	20230811	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	10	2	0.32	38279845	12334	116.98	3100	3120	3095	4030	2170	3100	3103.60	0.92	1141	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	527	7.05	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
111	20230811	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	15	2	0.48	35584360	11470	108.78	3100	3115	3095	4030	2170	3100	3102.39	0.92	1165	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	528	7.06	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.74	2920	20230726	6.68	3665	-15.01	20230208	2920	6.68	20230726	4195	-25.74	20221215	2920	6.68	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
112	20230811	100430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	20478975	6603	62.62	3100	3110	3100	4030	2170	3100	3101.47	0.92	1189	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	526	7.04	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
113	20230811	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	10	2	0.32	4572740	1475	13.99	3100	3110	3100	4030	2170	3100	3100.16	0.92	268	3126	3112	3086	3072	3046	3120	3080	85	930	500	2290	5	1	16941974	527	7.05	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.21	N	045060	500	84 억	156512	N	N	N	N
114	20230810	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	20	2	0.65	32455940	10512	67.71	3080	3100	3060	4000	2160	3080	3087.51	0.92	620	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	525	7.03	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
115	20230810	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	15	2	0.49	25756860	8348	53.77	3080	3100	3060	4000	2160	3080	3085.39	0.92	476	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	524	7.02	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
116	20230810	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	20	2	0.65	20618890	6686	43.07	3080	3100	3060	4000	2160	3080	3083.89	0.92	427	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	525	7.03	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
117	20230810	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	20	2	0.65	19035445	6174	39.77	3080	3100	3060	4000	2160	3080	3083.16	0.92	427	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	525	7.03	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
118	20230810	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	15	2	0.49	17980630	5833	37.57	3080	3100	3060	4000	2160	3080	3082.57	0.92	425	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	524	7.02	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
119	20230810	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	20	2	0.65	14433065	4688	30.20	3080	3100	3060	4000	2160	3080	3078.73	0.92	425	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	525	7.03	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
120	20230810	100432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	0	3	0.00	11557645	3760	24.22	3080	3090	3060	4000	2160	3080	3073.84	0.92	435	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	522	6.98	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
121	20230810	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	0	3	0.00	311080	101	0.65	3080	3080	3080	4000	2160	3080	3080.00	0.92	0	3186	3132	3081	3027	2976	3160	3055	85	920	500	2270	5	1	16941974	522	6.98	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	155907	N	N	N	N
122	20230809	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	47503465	15423	131.48	3060	3135	3030	3975	2145	3060	3080.04	0.92	-43	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
123	20230809	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	40	2	1.31	35026535	11406	97.24	3060	3105	3030	3975	2145	3060	3070.89	0.92	-100	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	525	7.03	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
124	20230809	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	33160920	10804	92.11	3060	3100	3030	3975	2145	3060	3069.32	0.92	-97	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
125	20230809	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	35	2	1.14	30048090	9796	83.51	3060	3100	3030	3975	2145	3060	3067.38	0.92	-57	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	524	7.02	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
126	20230809	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	25	2	0.82	27261810	8893	75.81	3060	3090	3030	3975	2145	3060	3065.54	0.92	-45	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	523	7.00	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
127	20230809	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	25389900	8285	70.63	3060	3080	3030	3975	2145	3060	3064.56	0.92	-11	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	522	6.98	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
128	20230809	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	8956530	2942	25.08	3060	3060	3030	3975	2145	3060	3044.37	0.92	82	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	517	6.92	0.50	12	0.02	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
129	20230809	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	620850	203	1.73	3060	3060	3055	3975	2145	3060	3058.37	0.92	-66	3096	3077	3066	3047	3036	3072	3042	85	915	500	2260	5	1	16941974	518	6.93	0.50	12	0.00	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.19	N	045060	500	84 억	155950	N	N	N	N
130	20230808	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-25	5	-0.81	36016335	11722	51.98	3085	3085	3055	4010	2160	3085	3072.54	0.92	201	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	518	6.94	0.50	12	0.07	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
131	20230808	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-25	5	-0.81	33739225	10979	48.69	3085	3085	3055	4010	2160	3085	3073.07	0.92	348	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	518	6.94	0.50	12	0.06	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
132	20230808	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	29708955	9663	42.85	3085	3085	3060	4010	2160	3085	3074.51	0.92	1205	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	520	6.96	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
133	20230808	130421	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-20	5	-0.65	28454480	9254	41.04	3085	3085	3060	4010	2160	3085	3074.83	0.92	1229	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	519	6.95	0.50	12	0.05	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
134	20230808	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	27236000	8857	39.28	3085	3085	3065	4010	2160	3085	3075.08	0.92	1239	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	520	6.96	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
135	20230808	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	23597640	7671	34.02	3085	3085	3070	4010	2160	3085	3076.21	0.92	1239	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	521	6.97	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
136	20230808	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	0	3	0.00	18632415	6060	26.87	3085	3085	3070	4010	2160	3085	3074.66	0.92	616	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	523	7.00	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
137	20230808	090428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-5	5	-0.16	560970	182	0.81	3085	3085	3080	4010	2160	3085	3082.25	0.92	99	3188	3136	3093	3041	2998	3115	3020	85	925	500	2280	5	1	16941974	522	6.98	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.18	N	045060	500	84 억	156614	N	N	N	N
138	20230807	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-50	5	-1.59	68558640	22244	31.60	3145	3145	3050	4075	2195	3135	3082.12	0.92	276	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	523	7.00	0.51	12	0.13	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
139	20230807	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-55	5	-1.75	67383260	21863	31.06	3145	3145	3050	4075	2195	3135	3082.07	0.92	277	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	522	6.98	0.51	12	0.13	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
140	20230807	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-65	5	-2.07	52933515	17143	24.35	3145	3145	3050	4075	2195	3135	3087.76	0.92	16	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	520	6.96	0.51	12	0.10	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
141	20230807	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-30	5	-0.96	48881360	15826	22.48	3145	3145	3050	4075	2195	3135	3088.67	0.92	171	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	526	7.04	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
142	20230807	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-30	5	-0.96	47168430	15275	21.70	3145	3145	3050	4075	2195	3135	3087.95	0.92	187	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	526	7.04	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
143	20230807	110420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-40	5	-1.28	24595505	7928	11.26	3145	3145	3060	4075	2195	3135	3102.36	0.92	-23	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	524	7.02	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
144	20230807	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-55	5	-1.75	22771935	7340	10.43	3145	3145	3060	4075	2195	3135	3102.44	0.92	-23	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	522	6.98	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
145	20230807	090424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-35	5	-1.12	7659750	2441	3.47	3145	3145	3100	4075	2195	3135	3137.96	0.92	-528	3245	3190	3120	3065	2995	3155	3030	85	940	500	2310	5	1	16941974	525	7.03	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.18	N	045060	500	84 억	156337	N	N	N	N
146	20230804	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	25	2	0.80	218334590	70374	148.82	3175	3175	3050	4040	2180	3110	3102.49	0.92	-213	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	531	7.11	0.52	12	0.42	441.00	6078.00	4195	20221215	-25.27	2920	20230726	7.36	3665	-14.46	20230208	2920	7.36	20230726	4195	-25.27	20221215	2920	7.36	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
147	20230804	150421	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	0	3	0.00	212181480	68398	144.64	3175	3175	3050	4040	2180	3110	3102.16	0.92	-33	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	527	7.05	0.51	12	0.40	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
148	20230804	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-15	5	-0.48	199839385	64409	136.21	3175	3175	3050	4040	2180	3110	3102.66	0.92	637	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	524	7.02	0.51	12	0.38	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
149	20230804	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-20	5	-0.64	189840420	61173	129.37	3175	3175	3050	4040	2180	3110	3103.34	0.92	637	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	524	7.01	0.51	12	0.36	441.00	6078.00	4195	20221215	-26.34	2920	20230726	5.82	3665	-15.69	20230208	2920	5.82	20230726	4195	-26.34	20221215	2920	5.82	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
150	20230804	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	35	2	1.13	164768375	53136	112.37	3175	3175	3050	4040	2180	3110	3100.88	0.92	717	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	533	7.13	0.52	12	0.31	441.00	6078.00	4195	20221215	-25.03	2920	20230726	7.71	3665	-14.19	20230208	2920	7.71	20230726	4195	-25.03	20221215	2920	7.71	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
151	20230804	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	35	2	1.13	103905115	33598	71.05	3175	3175	3050	4040	2180	3110	3092.60	0.92	1453	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	533	7.13	0.52	12	0.20	441.00	6078.00	4195	20221215	-25.03	2920	20230726	7.71	3665	-14.19	20230208	2920	7.71	20230726	4195	-25.03	20221215	2920	7.71	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
152	20230804	100417	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-25	5	-0.80	37785850	12254	25.91	3175	3175	3050	4040	2180	3110	3083.55	0.92	2625	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	523	7.00	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.46	2920	20230726	5.65	3665	-15.83	20230208	2920	5.65	20230726	4195	-26.46	20221215	2920	5.65	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
153	20230804	090416	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	25	2	0.80	4443135	1411	2.98	3175	3175	3135	4040	2180	3110	3148.93	0.92	-24	3246	3177	3101	3032	2956	3212	3067	85	930	500	2300	5	1	16941974	531	7.11	0.52	12	0.01	441.00	6078.00	4195	20221215	-25.27	2920	20230726	7.36	3665	-14.46	20230208	2920	7.36	20230726	4195	-25.27	20221215	2920	7.36	20230726	1.17	N	045060	500	84 억	156479	N	N	N	N
154	20230803	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	50	2	1.63	147750440	47261	244.69	3050	3170	3025	3975	2145	3060	3126.27	0.93	-653	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	527	7.05	0.51	12	0.28	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
155	20230803	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	55	2	1.80	146142565	46744	242.01	3050	3170	3025	3975	2145	3060	3126.45	0.93	-439	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	528	7.06	0.51	12	0.28	441.00	6078.00	4195	20221215	-25.74	2920	20230726	6.68	3665	-15.01	20230208	2920	6.68	20230726	4195	-25.74	20221215	2920	6.68	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
156	20230803	140415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	65	2	2.12	140393210	44892	232.42	3050	3170	3025	3975	2145	3060	3127.35	0.93	-581	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	529	7.09	0.51	12	0.26	441.00	6078.00	4195	20221215	-25.51	2920	20230726	7.02	3665	-14.73	20230208	2920	7.02	20230726	4195	-25.51	20221215	2920	7.02	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
157	20230803	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	50	2	1.63	136556050	43667	226.08	3050	3170	3025	3975	2145	3060	3127.21	0.93	-522	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	527	7.05	0.51	12	0.26	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
158	20230803	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	65	2	2.12	121265555	38748	200.61	3050	3170	3025	3975	2145	3060	3129.60	0.93	-946	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	529	7.09	0.51	12	0.23	441.00	6078.00	4195	20221215	-25.51	2920	20230726	7.02	3665	-14.73	20230208	2920	7.02	20230726	4195	-25.51	20221215	2920	7.02	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
159	20230803	110415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	85	2	2.78	99581860	31805	164.66	3050	3170	3025	3975	2145	3060	3131.01	0.93	-1280	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	533	7.13	0.52	12	0.19	441.00	6078.00	4195	20221215	-25.03	2920	20230726	7.71	3665	-14.19	20230208	2920	7.71	20230726	4195	-25.03	20221215	2920	7.71	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
160	20230803	100415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	9673270	3168	16.40	3050	3080	3025	3975	2145	3060	3053.43	0.93	-451	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	520	6.96	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
161	20230803	090415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	3415440	1117	5.78	3050	3065	3045	3975	2145	3060	3057.69	0.93	-771	3193	3126	3088	3021	2983	3107	3002	85	915	500	2260	5	1	16941974	518	6.94	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.19	N	045060	500	84 억	157381	N	N	N	N
162	20230802	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-40	5	-1.29	59641500	19309	100.00	3155	3155	3050	4030	2170	3100	3088.79	0.94	-818	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	518	6.94	0.50	12	0.11	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
163	20230802	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-45	5	-1.45	58469935	18926	98.02	3155	3155	3050	4030	2170	3100	3089.40	0.94	-817	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	518	6.93	0.50	12	0.11	441.00	6078.00	4195	20221215	-27.18	2920	20230726	4.62	3665	-16.64	20230208	2920	4.62	20230726	4195	-27.18	20221215	2920	4.62	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
164	20230802	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-35	5	-1.13	57574900	18633	96.50	3155	3155	3055	4030	2170	3100	3089.94	0.94	-816	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	519	6.95	0.50	12	0.11	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
165	20230802	130417	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-25	5	-0.81	49273975	15925	82.47	3155	3155	3065	4030	2170	3100	3094.13	0.94	-282	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	521	6.97	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.70	2920	20230726	5.31	3665	-16.10	20230208	2920	5.31	20230726	4195	-26.70	20221215	2920	5.31	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
166	20230802	120413	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-20	5	-0.65	42386075	13684	70.87	3155	3155	3080	4030	2170	3100	3097.49	0.94	-304	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	522	6.98	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.58	2920	20230726	5.48	3665	-15.96	20230208	2920	5.48	20230726	4195	-26.58	20221215	2920	5.48	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
167	20230802	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-10	5	-0.32	36656060	11826	61.25	3155	3155	3080	4030	2170	3100	3099.62	0.94	-631	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	524	7.01	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.34	2920	20230726	5.82	3665	-15.69	20230208	2920	5.82	20230726	4195	-26.34	20221215	2920	5.82	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
168	20230802	100413	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	20583990	6622	34.29	3155	3155	3085	4030	2170	3100	3108.42	0.94	-336	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	526	7.04	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
169	20230802	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	3121755	993	5.14	3155	3155	3100	4030	2170	3100	3143.76	0.94	-6	3146	3122	3106	3082	3066	3115	3075	85	930	500	2290	5	1	16941974	526	7.04	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.19	N	045060	500	84 억	158483	N	N	N	N
170	20230801	160415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-30	5	-0.96	59765965	19260	139.71	3130	3130	3090	4065	2195	3130	3103.11	0.94	-331	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	525	7.03	0.51	12	0.11	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
171	20230801	150411	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-30	5	-0.96	55943090	18025	130.75	3130	3130	3090	4065	2195	3130	3103.64	0.94	-296	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	525	7.03	0.51	12	0.11	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
172	20230801	140420	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-30	5	-0.96	49614560	15983	115.94	3130	3130	3090	4065	2195	3130	3104.21	0.94	-484	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	525	7.03	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.10	2920	20230726	6.16	3665	-15.42	20230208	2920	6.16	20230726	4195	-26.10	20221215	2920	6.16	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
173	20230801	130411	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-20	5	-0.64	43915105	14149	102.63	3130	3130	3090	4065	2195	3130	3103.76	0.94	-140	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	527	7.05	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
174	20230801	120411	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-25	5	-0.80	35256255	11355	82.37	3130	3130	3090	4065	2195	3130	3104.91	0.94	-39	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	526	7.04	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.98	2920	20230726	6.34	3665	-15.28	20230208	2920	6.34	20230726	4195	-25.98	20221215	2920	6.34	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
175	20230801	110410	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-15	5	-0.48	11252415	3606	26.16	3130	3130	3115	4065	2195	3130	3120.47	0.94	-268	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	528	7.06	0.51	12	0.02	441.00	6078.00	4195	20221215	-25.74	2920	20230726	6.68	3665	-15.01	20230208	2920	6.68	20230726	4195	-25.74	20221215	2920	6.68	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
176	20230801	100413	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-15	5	-0.48	8873590	2843	20.62	3130	3130	3115	4065	2195	3130	3121.21	0.94	-195	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	528	7.06	0.51	12	0.02	441.00	6078.00	4195	20221215	-25.74	2920	20230726	6.68	3665	-15.01	20230208	2920	6.68	20230726	4195	-25.74	20221215	2920	6.68	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N
177	20230801	090408	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	0	3	0.00	1211310	387	2.81	3130	3130	3130	4065	2195	3130	3130.00	0.94	0	3180	3155	3110	3085	3040	3167	3097	85	935	500	2310	5	1	16941974	530	7.10	0.51	12	0.00	441.00	6078.00	4195	20221215	-25.39	2920	20230726	7.19	3665	-14.60	20230208	2920	7.19	20230726	4195	-25.39	20221215	2920	7.19	20230726	1.19	N	045060	500	84 억	159034	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History