KissMeData/406820/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 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	20240830	161229	57	100.00	KOSDAQ	화학	N	N	N	N	N	14230	450	2	3.27	209287560	14857	91.79	13810	14230	13810	17910	9650	13780	14086.68	0.97	7028	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	503	-5.41	1.43	12	0.42	-2629.00	9930.00	29500	20230901	-51.76	11350	20240422	25.37	29150	-51.18	20240604	11350	25.37	20240422	29500	-51.76	20230901	11350	25.37	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
3	20240830	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	14140	360	2	2.61	197908880	14057	86.85	13810	14220	13810	17910	9650	13780	14079.03	0.97	6932	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	500	-5.38	1.42	12	0.40	-2629.00	9930.00	29500	20230901	-52.07	11350	20240422	24.58	29150	-51.49	20240604	11350	24.58	20240422	29500	-52.07	20230901	11350	24.58	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
4	20240830	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	14150	370	2	2.69	136458760	9716	60.03	13810	14150	13810	17910	9650	13780	14044.75	0.97	4226	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	500	-5.38	1.42	12	0.27	-2629.00	9930.00	29500	20230901	-52.03	11350	20240422	24.67	29150	-51.46	20240604	11350	24.67	20240422	29500	-52.03	20230901	11350	24.67	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
5	20240830	131235	57	100.00	KOSDAQ	화학	N	N	N	N	N	14020	240	2	1.74	89191000	6358	39.28	13810	14150	13810	17910	9650	13780	14028.15	0.97	1581	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	495	-5.33	1.41	12	0.18	-2629.00	9930.00	29500	20230901	-52.47	11350	20240422	23.52	29150	-51.90	20240604	11350	23.52	20240422	29500	-52.47	20230901	11350	23.52	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
6	20240830	121241	57	100.00	KOSDAQ	화학	N	N	N	N	N	14020	240	2	1.74	63575420	4532	28.00	13810	14150	13810	17910	9650	13780	14028.12	0.97	858	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	495	-5.33	1.41	12	0.13	-2629.00	9930.00	29500	20230901	-52.47	11350	20240422	23.52	29150	-51.90	20240604	11350	23.52	20240422	29500	-52.47	20230901	11350	23.52	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
7	20240830	111253	57	100.00	KOSDAQ	화학	N	N	N	N	N	14070	290	2	2.10	60227700	4294	26.53	13810	14150	13810	17910	9650	13780	14026.01	0.97	841	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	497	-5.35	1.42	12	0.12	-2629.00	9930.00	29500	20230901	-52.31	11350	20240422	23.96	29150	-51.73	20240604	11350	23.96	20240422	29500	-52.31	20230901	11350	23.96	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
8	20240830	101247	57	100.00	KOSDAQ	화학	N	N	N	N	N	14050	270	2	1.96	42736980	3054	18.87	13810	14120	13810	17910	9650	13780	13993.77	0.97	190	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	497	-5.34	1.41	12	0.09	-2629.00	9930.00	29500	20230901	-52.37	11350	20240422	23.79	29150	-51.80	20240604	11350	23.79	20240422	29500	-52.37	20230901	11350	23.79	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
9	20240830	091251	57	100.00	KOSDAQ	화학	N	N	N	N	N	14100	320	2	2.32	11526650	821	5.07	13810	14120	13810	17910	9650	13780	14039.77	0.97	-15	14493	14136	13933	13576	13373	14035	13475	18	4130	500	8540	10	1	3534040	498	-5.36	1.42	12	0.02	-2629.00	9930.00	29500	20230901	-52.20	11350	20240422	24.23	29150	-51.63	20240604	11350	24.23	20240422	29500	-52.20	20230901	11350	24.23	20240422	1.92	N	406820	500	17 억	34437	N	N	N	N
10	20240829	161251	57	100.00	KOSDAQ	화학	N	N	N	N	N	13780	-430	5	-3.03	221801950	15958	76.88	14290	14290	13730	18470	9950	14210	13899.01	0.95	1032	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	487	-5.24	1.39	12	0.45	-2629.00	9930.00	29500	20230901	-53.29	11350	20240422	21.41	29150	-52.73	20240604	11350	21.41	20240422	29500	-53.29	20230901	11350	21.41	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
11	20240829	151303	57	100.00	KOSDAQ	화학	N	N	N	N	N	13810	-400	5	-2.81	203239250	14611	70.39	14290	14290	13730	18470	9950	14210	13909.91	0.95	1041	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	488	-5.25	1.39	12	0.41	-2629.00	9930.00	29500	20230901	-53.19	11350	20240422	21.67	29150	-52.62	20240604	11350	21.67	20240422	29500	-53.19	20230901	11350	21.67	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
12	20240829	141303	57	100.00	KOSDAQ	화학	N	N	N	N	N	13830	-380	5	-2.67	182742280	13128	63.24	14290	14290	13730	18470	9950	14210	13919.93	0.95	770	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	489	-5.26	1.39	12	0.37	-2629.00	9930.00	29500	20230901	-53.12	11350	20240422	21.85	29150	-52.56	20240604	11350	21.85	20240422	29500	-53.12	20230901	11350	21.85	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
13	20240829	131303	57	100.00	KOSDAQ	화학	N	N	N	N	N	13810	-400	5	-2.81	167265850	12008	57.85	14290	14290	13730	18470	9950	14210	13929.42	0.95	563	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	488	-5.25	1.39	12	0.34	-2629.00	9930.00	29500	20230901	-53.19	11350	20240422	21.67	29150	-52.62	20240604	11350	21.67	20240422	29500	-53.19	20230901	11350	21.67	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
14	20240829	121303	57	100.00	KOSDAQ	화학	N	N	N	N	N	13940	-270	5	-1.90	136288790	9771	47.07	14290	14290	13730	18470	9950	14210	13948.16	0.95	855	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	493	-5.30	1.40	12	0.28	-2629.00	9930.00	29500	20230901	-52.75	11350	20240422	22.82	29150	-52.18	20240604	11350	22.82	20240422	29500	-52.75	20230901	11350	22.82	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
15	20240829	111302	57	100.00	KOSDAQ	화학	N	N	N	N	N	13890	-320	5	-2.25	126978780	9100	43.84	14290	14290	13730	18470	9950	14210	13953.57	0.95	839	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	491	-5.28	1.40	12	0.26	-2629.00	9930.00	29500	20230901	-52.92	11350	20240422	22.38	29150	-52.35	20240604	11350	22.38	20240422	29500	-52.92	20230901	11350	22.38	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
16	20240829	101253	57	100.00	KOSDAQ	화학	N	N	N	N	N	13850	-360	5	-2.53	90507270	6467	31.15	14290	14290	13730	18470	9950	14210	13995.08	0.95	-39	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	489	-5.27	1.39	12	0.18	-2629.00	9930.00	29500	20230901	-53.05	11350	20240422	22.03	29150	-52.49	20240604	11350	22.03	20240422	29500	-53.05	20230901	11350	22.03	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
17	20240829	091302	57	100.00	KOSDAQ	화학	N	N	N	N	N	14180	-30	5	-0.21	24216810	1719	8.28	14290	14290	14050	18470	9950	14210	14087.37	0.95	127	15270	14740	14470	13940	13670	14605	13805	18	4260	500	8810	10	1	3534040	501	-5.39	1.43	12	0.05	-2629.00	9930.00	29500	20230901	-51.93	11350	20240422	24.93	29150	-51.36	20240604	11350	24.93	20240422	29500	-51.93	20230901	11350	24.93	20240422	1.97	N	406820	500	17 억	33424	N	N	N	N
18	20240828	161219	57	100.00	KOSDAQ	화학	N	N	N	N	N	14210	-470	5	-3.20	298103470	20561	121.76	14680	15000	14200	19080	10280	14680	14498.53	1.09	-4978	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	502	-5.41	1.43	12	0.58	-2629.00	9930.00	29500	20230901	-51.83	11350	20240422	25.20	29150	-51.25	20240604	11350	25.20	20240422	29500	-51.83	20230901	11350	25.20	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
19	20240828	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	14250	-430	5	-2.93	289148270	19931	118.03	14680	15000	14200	19080	10280	14680	14507.46	1.09	-4872	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	504	-5.42	1.44	12	0.56	-2629.00	9930.00	29500	20230901	-51.69	11350	20240422	25.55	29150	-51.11	20240604	11350	25.55	20240422	29500	-51.69	20230901	11350	25.55	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
20	20240828	141229	57	100.00	KOSDAQ	화학	N	N	N	N	N	14270	-410	5	-2.79	224951070	15424	91.34	14680	15000	14240	19080	10280	14680	14584.48	1.09	-3841	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	504	-5.43	1.44	12	0.44	-2629.00	9930.00	29500	20230901	-51.63	11350	20240422	25.73	29150	-51.05	20240604	11350	25.73	20240422	29500	-51.63	20230901	11350	25.73	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
21	20240828	131227	57	100.00	KOSDAQ	화학	N	N	N	N	N	14590	-90	5	-0.61	182260410	12441	73.67	14680	15000	14480	19080	10280	14680	14649.98	1.09	-3263	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	516	-5.55	1.47	12	0.35	-2629.00	9930.00	29500	20230901	-50.54	11350	20240422	28.55	29150	-49.95	20240604	11350	28.55	20240422	29500	-50.54	20230901	11350	28.55	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
22	20240828	121225	57	100.00	KOSDAQ	화학	N	N	N	N	N	14580	-100	5	-0.68	152845690	10414	61.67	14680	15000	14490	19080	10280	14680	14676.94	1.09	-2346	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	515	-5.55	1.47	12	0.29	-2629.00	9930.00	29500	20230901	-50.58	11350	20240422	28.46	29150	-49.98	20240604	11350	28.46	20240422	29500	-50.58	20230901	11350	28.46	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
23	20240828	111224	57	100.00	KOSDAQ	화학	N	N	N	N	N	14590	-90	5	-0.61	118517240	8051	47.68	14680	15000	14510	19080	10280	14680	14720.81	1.09	-1077	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	516	-5.55	1.47	12	0.23	-2629.00	9930.00	29500	20230901	-50.54	11350	20240422	28.55	29150	-49.95	20240604	11350	28.55	20240422	29500	-50.54	20230901	11350	28.55	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
24	20240828	101252	57	100.00	KOSDAQ	화학	N	N	N	N	N	14880	200	2	1.36	65109260	4423	26.19	14680	15000	14510	19080	10280	14680	14720.61	1.09	-238	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	526	-5.66	1.50	12	0.13	-2629.00	9930.00	29500	20230901	-49.56	11350	20240422	31.10	29150	-48.95	20240604	11350	31.10	20240422	29500	-49.56	20230901	11350	31.10	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
25	20240828	091246	57	100.00	KOSDAQ	화학	N	N	N	N	N	14670	-10	5	-0.07	9365190	638	3.78	14680	14680	14670	19080	10280	14680	14678.98	1.09	-35	15326	15002	14576	14252	13826	15165	14415	18	4400	500	9100	10	1	3534040	518	-5.58	1.48	12	0.02	-2629.00	9930.00	29500	20230901	-50.27	11350	20240422	29.25	29150	-49.67	20240604	11350	29.25	20240422	29500	-50.27	20230901	11350	29.25	20240422	2.03	N	406820	500	17 억	38397	N	N	N	N
26	20240827	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	14680	20	2	0.14	241372890	16708	66.94	14520	14900	14150	19050	10270	14660	14446.55	1.03	2095	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	519	-5.58	1.48	12	0.47	-2629.00	9930.00	29500	20230901	-50.24	11350	20240422	29.34	29150	-49.64	20240604	11350	29.34	20240422	29500	-50.24	20230901	11350	29.34	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
27	20240827	151225	57	100.00	KOSDAQ	화학	N	N	N	N	N	14670	10	2	0.07	226452080	15693	62.87	14520	14900	14150	19050	10270	14660	14430.13	1.03	1921	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	518	-5.58	1.48	12	0.44	-2629.00	9930.00	29500	20230901	-50.27	11350	20240422	29.25	29150	-49.67	20240604	11350	29.25	20240422	29500	-50.27	20230901	11350	29.25	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
28	20240827	141231	57	100.00	KOSDAQ	화학	N	N	N	N	N	14550	-110	5	-0.75	169911980	11849	47.47	14520	14660	14150	19050	10270	14660	14339.77	1.03	1585	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	514	-5.53	1.47	12	0.34	-2629.00	9930.00	29500	20230901	-50.68	11350	20240422	28.19	29150	-50.09	20240604	11350	28.19	20240422	29500	-50.68	20230901	11350	28.19	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
29	20240827	131233	57	100.00	KOSDAQ	화학	N	N	N	N	N	14490	-170	5	-1.16	165324360	11533	46.21	14520	14660	14150	19050	10270	14660	14334.90	1.03	1580	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	512	-5.51	1.46	12	0.33	-2629.00	9930.00	29500	20230901	-50.88	11350	20240422	27.67	29150	-50.29	20240604	11350	27.67	20240422	29500	-50.88	20230901	11350	27.67	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
30	20240827	121234	57	100.00	KOSDAQ	화학	N	N	N	N	N	14570	-90	5	-0.61	151457560	10578	42.38	14520	14660	14150	19050	10270	14660	14318.17	1.03	2223	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	515	-5.54	1.47	12	0.30	-2629.00	9930.00	29500	20230901	-50.61	11350	20240422	28.37	29150	-50.02	20240604	11350	28.37	20240422	29500	-50.61	20230901	11350	28.37	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
31	20240827	111232	57	100.00	KOSDAQ	화학	N	N	N	N	N	14440	-220	5	-1.50	130107680	9105	36.48	14520	14660	14150	19050	10270	14660	14289.70	1.03	2204	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	510	-5.49	1.45	12	0.26	-2629.00	9930.00	29500	20230901	-51.05	11350	20240422	27.22	29150	-50.46	20240604	11350	27.22	20240422	29500	-51.05	20230901	11350	27.22	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
32	20240827	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	14390	-270	5	-1.84	111999460	7852	31.46	14520	14660	14150	19050	10270	14660	14263.81	1.03	2821	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	509	-5.47	1.45	12	0.22	-2629.00	9930.00	29500	20230901	-51.22	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29500	-51.22	20230901	11350	26.78	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
33	20240827	091228	57	100.00	KOSDAQ	화학	N	N	N	N	N	14300	-360	5	-2.46	8065870	559	2.24	14520	14660	14300	19050	10270	14660	14429.11	1.03	-94	15886	15272	14936	14322	13986	15105	14155	18	4390	500	9080	10	1	3534040	505	-5.44	1.44	12	0.02	-2629.00	9930.00	29500	20230901	-51.53	11350	20240422	25.99	29150	-50.94	20240604	11350	25.99	20240422	29500	-51.53	20230901	11350	25.99	20240422	2.05	N	406820	500	17 억	36308	N	N	N	N
34	20240826	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	14660	-720	5	-4.68	370157440	24850	87.47	15550	15550	14600	19990	10770	15380	14894.78	1.11	-2848	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	518	-5.58	1.48	12	0.70	-2629.00	9930.00	31700	20230818	-53.75	11350	20240422	29.16	29150	-49.71	20240604	11350	29.16	20240422	29500	-50.31	20230901	11350	29.16	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
35	20240826	151220	57	100.00	KOSDAQ	화학	N	N	N	N	N	14660	-720	5	-4.68	362162390	24305	85.55	15550	15550	14600	19990	10770	15380	14899.83	1.11	-2670	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	518	-5.58	1.48	12	0.69	-2629.00	9930.00	31700	20230818	-53.75	11350	20240422	29.16	29150	-49.71	20240604	11350	29.16	20240422	29500	-50.31	20230901	11350	29.16	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
36	20240826	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	14650	-730	5	-4.75	334578870	22423	78.93	15550	15550	14600	19990	10770	15380	14920.29	1.11	-2715	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	518	-5.57	1.48	12	0.63	-2629.00	9930.00	31700	20230818	-53.79	11350	20240422	29.07	29150	-49.74	20240604	11350	29.07	20240422	29500	-50.34	20230901	11350	29.07	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
37	20240826	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	14690	-690	5	-4.49	304687900	20388	71.76	15550	15550	14690	19990	10770	15380	14943.49	1.11	-2277	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	519	-5.59	1.48	12	0.58	-2629.00	9930.00	31700	20230818	-53.66	11350	20240422	29.43	29150	-49.61	20240604	11350	29.43	20240422	29500	-50.20	20230901	11350	29.43	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
38	20240826	121219	57	100.00	KOSDAQ	화학	N	N	N	N	N	14760	-620	5	-4.03	280706510	18759	66.03	15550	15550	14750	19990	10770	15380	14962.81	1.11	-1852	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	522	-5.61	1.49	12	0.53	-2629.00	9930.00	31700	20230818	-53.44	11350	20240422	30.04	29150	-49.37	20240604	11350	30.04	20240422	29500	-49.97	20230901	11350	30.04	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
39	20240826	111221	57	100.00	KOSDAQ	화학	N	N	N	N	N	14850	-530	5	-3.45	202954910	13510	47.55	15550	15550	14810	19990	10770	15380	15021.35	1.11	-828	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	525	-5.65	1.50	12	0.38	-2629.00	9930.00	31700	20230818	-53.15	11350	20240422	30.84	29150	-49.06	20240604	11350	30.84	20240422	29500	-49.66	20230901	11350	30.84	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
40	20240826	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	14960	-420	5	-2.73	143193090	9498	33.43	15550	15550	14810	19990	10770	15380	15074.65	1.11	-523	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	529	-5.69	1.51	12	0.27	-2629.00	9930.00	31700	20230818	-52.81	11350	20240422	31.81	29150	-48.68	20240604	11350	31.81	20240422	29500	-49.29	20230901	11350	31.81	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
41	20240826	091218	57	100.00	KOSDAQ	화학	N	N	N	N	N	15310	-70	5	-0.46	16278060	1057	3.72	15550	15550	15300	19990	10770	15380	15401.17	1.11	-781	15986	15682	15476	15172	14966	15580	15070	18	4610	500	9530	10	1	3534040	541	-5.82	1.54	12	0.03	-2629.00	9930.00	31700	20230818	-51.70	11350	20240422	34.89	29150	-47.48	20240604	11350	34.89	20240422	29500	-48.10	20230901	11350	34.89	20240422	1.96	N	406820	500	17 억	39170	N	N	N	N
42	20240823	161209	57	100.00	KOSDAQ	화학	N	N	N	N	N	15380	-400	5	-2.53	436898360	28309	74.30	15520	15780	15270	20500	11050	15780	15433.26	1.08	753	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	544	-5.85	1.55	12	0.80	-2629.00	9930.00	31700	20230818	-51.48	11350	20240422	35.51	29150	-47.24	20240604	11350	35.51	20240422	29500	-47.86	20230901	11350	35.51	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
43	20240823	151221	57	100.00	KOSDAQ	화학	N	N	N	N	N	15350	-430	5	-2.72	421501930	27309	71.68	15520	15780	15270	20500	11050	15780	15434.54	1.08	908	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	542	-5.84	1.55	12	0.77	-2629.00	9930.00	31700	20230818	-51.58	11350	20240422	35.24	29150	-47.34	20240604	11350	35.24	20240422	29500	-47.97	20230901	11350	35.24	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
44	20240823	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	15380	-400	5	-2.53	386671570	25042	65.73	15520	15780	15270	20500	11050	15780	15440.92	1.08	1396	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	544	-5.85	1.55	12	0.71	-2629.00	9930.00	31700	20230818	-51.48	11350	20240422	35.51	29150	-47.24	20240604	11350	35.51	20240422	29500	-47.86	20230901	11350	35.51	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
45	20240823	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	15410	-370	5	-2.34	376630650	24391	64.02	15520	15780	15270	20500	11050	15780	15441.38	1.08	1726	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	545	-5.86	1.55	12	0.69	-2629.00	9930.00	31700	20230818	-51.39	11350	20240422	35.77	29150	-47.14	20240604	11350	35.77	20240422	29500	-47.76	20230901	11350	35.77	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
46	20240823	121217	57	100.00	KOSDAQ	화학	N	N	N	N	N	15360	-420	5	-2.66	368822240	23882	62.68	15520	15780	15270	20500	11050	15780	15443.52	1.08	1794	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	543	-5.84	1.55	12	0.68	-2629.00	9930.00	31700	20230818	-51.55	11350	20240422	35.33	29150	-47.31	20240604	11350	35.33	20240422	29500	-47.93	20230901	11350	35.33	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
47	20240823	111214	57	100.00	KOSDAQ	화학	N	N	N	N	N	15310	-470	5	-2.98	342668500	22187	58.23	15520	15780	15270	20500	11050	15780	15444.56	1.08	2022	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	541	-5.82	1.54	12	0.63	-2629.00	9930.00	31700	20230818	-51.70	11350	20240422	34.89	29150	-47.48	20240604	11350	34.89	20240422	29500	-48.10	20230901	11350	34.89	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
48	20240823	101218	57	100.00	KOSDAQ	화학	N	N	N	N	N	15600	-180	5	-1.14	189069060	12224	32.08	15520	15780	15270	20500	11050	15780	15467.04	1.08	1826	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	551	-5.93	1.57	12	0.35	-2629.00	9930.00	31700	20230818	-50.79	11350	20240422	37.44	29150	-46.48	20240604	11350	37.44	20240422	29500	-47.12	20230901	11350	37.44	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
49	20240823	091218	57	100.00	KOSDAQ	화학	N	N	N	N	N	15620	-160	5	-1.01	44320020	2849	7.48	15520	15780	15500	20500	11050	15780	15556.34	1.08	140	16853	16316	15953	15416	15053	16135	15235	18	4720	500	9780	10	1	3534040	552	-5.94	1.57	12	0.08	-2629.00	9930.00	31700	20230818	-50.73	11350	20240422	37.62	29150	-46.42	20240604	11350	37.62	20240422	29500	-47.05	20230901	11350	37.62	20240422	1.89	N	406820	500	17 억	38305	N	N	N	N
50	20240822	161213	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	-360	5	-2.23	597312000	37424	105.35	16140	16490	15590	20950	11300	16140	15961.57	1.01	2532	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	558	-6.00	1.59	12	1.06	-2629.00	9930.00	33100	20230816	-52.33	11350	20240422	39.03	29150	-45.87	20240604	11350	39.03	20240422	29500	-46.51	20230901	11350	39.03	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
51	20240822	151222	57	100.00	KOSDAQ	화학	N	N	N	N	N	15590	-550	5	-3.41	553879840	34658	97.57	16140	16490	15590	20950	11300	16140	15981.30	1.01	3147	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	551	-5.93	1.57	12	0.98	-2629.00	9930.00	33100	20230816	-52.90	11350	20240422	37.36	29150	-46.52	20240604	11350	37.36	20240422	29500	-47.15	20230901	11350	37.36	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
52	20240822	141223	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-510	5	-3.16	484914700	30257	85.18	16140	16490	15600	20950	11300	16140	16026.53	1.01	3453	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	552	-5.95	1.57	12	0.86	-2629.00	9930.00	33100	20230816	-52.78	11350	20240422	37.71	29150	-46.38	20240604	11350	37.71	20240422	29500	-47.02	20230901	11350	37.71	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
53	20240822	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	15730	-410	5	-2.54	458765630	28591	80.49	16140	16490	15600	20950	11300	16140	16045.81	1.01	3524	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	556	-5.98	1.58	12	0.81	-2629.00	9930.00	33100	20230816	-52.48	11350	20240422	38.59	29150	-46.04	20240604	11350	38.59	20240422	29500	-46.68	20230901	11350	38.59	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
54	20240822	121225	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	-270	5	-1.67	343999880	21291	59.94	16140	16490	15850	20950	11300	16140	16157.06	1.01	4698	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	561	-6.04	1.60	12	0.60	-2629.00	9930.00	33100	20230816	-52.05	11350	20240422	39.82	29150	-45.56	20240604	11350	39.82	20240422	29500	-46.20	20230901	11350	39.82	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
55	20240822	111214	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-130	5	-0.81	318811290	19708	55.48	16140	16490	15850	20950	11300	16140	16176.74	1.01	5249	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	566	-6.09	1.61	12	0.56	-2629.00	9930.00	33100	20230816	-51.63	11350	20240422	41.06	29150	-45.08	20240604	11350	41.06	20240422	29500	-45.73	20230901	11350	41.06	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
56	20240822	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	20	2	0.12	280412500	17306	48.72	16140	16490	15850	20950	11300	16140	16203.20	1.01	6040	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	571	-6.15	1.63	12	0.49	-2629.00	9930.00	33100	20230816	-51.18	11350	20240422	42.38	29150	-44.56	20240604	11350	42.38	20240422	29500	-45.22	20230901	11350	42.38	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
57	20240822	091215	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	290	2	1.80	198684780	12238	34.45	16140	16490	16140	20950	11300	16140	16235.07	1.01	9358	16973	16556	16313	15896	15653	16435	15775	18	4810	500	10000	10	1	3534040	581	-6.25	1.65	12	0.35	-2629.00	9930.00	33100	20230816	-50.36	11350	20240422	44.76	29150	-43.64	20240604	11350	44.76	20240422	29500	-44.31	20230901	11350	44.76	20240422	1.91	N	406820	500	17 억	35594	N	N	N	N
58	20240821	161207	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	-680	5	-4.04	573095010	35209	115.98	16720	16730	16070	21850	11780	16820	16277.28	0.92	2784	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	570	-6.14	1.63	12	1.00	-2629.00	9930.00	35100	20230814	-54.02	11350	20240422	42.20	29150	-44.63	20240604	11350	42.20	20240422	29500	-45.29	20230901	11350	42.20	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
59	20240821	151226	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	-680	5	-4.04	556505580	34181	112.60	16720	16730	16070	21850	11780	16820	16281.14	0.92	2857	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	570	-6.14	1.63	12	0.97	-2629.00	9930.00	35100	20230814	-54.02	11350	20240422	42.20	29150	-44.63	20240604	11350	42.20	20240422	29500	-45.29	20230901	11350	42.20	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
60	20240821	141219	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	-670	5	-3.98	529513910	32510	107.09	16720	16730	16070	21850	11780	16820	16287.72	0.92	3558	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	571	-6.14	1.63	12	0.92	-2629.00	9930.00	35100	20230814	-53.99	11350	20240422	42.29	29150	-44.60	20240604	11350	42.29	20240422	29500	-45.25	20230901	11350	42.29	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
61	20240821	131227	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	-680	5	-4.04	473975770	29060	95.73	16720	16730	16090	21850	11780	16820	16310.25	0.92	4800	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	570	-6.14	1.63	12	0.82	-2629.00	9930.00	35100	20230814	-54.02	11350	20240422	42.20	29150	-44.63	20240604	11350	42.20	20240422	29500	-45.29	20230901	11350	42.20	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
62	20240821	121226	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-700	5	-4.16	444909260	27256	89.78	16720	16730	16090	21850	11780	16820	16323.35	0.92	5035	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	570	-6.13	1.62	12	0.77	-2629.00	9930.00	35100	20230814	-54.07	11350	20240422	42.03	29150	-44.70	20240604	11350	42.03	20240422	29500	-45.36	20230901	11350	42.03	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
63	20240821	111221	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-640	5	-3.80	406585330	24880	81.96	16720	16730	16090	21850	11780	16820	16341.85	0.92	5184	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	572	-6.15	1.63	12	0.70	-2629.00	9930.00	35100	20230814	-53.90	11350	20240422	42.56	29150	-44.49	20240604	11350	42.56	20240422	29500	-45.15	20230901	11350	42.56	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
64	20240821	101225	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	-620	5	-3.69	362570270	22158	72.99	16720	16730	16200	21850	11780	16820	16362.95	0.92	5982	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	573	-6.16	1.63	12	0.63	-2629.00	9930.00	35100	20230814	-53.85	11350	20240422	42.73	29150	-44.43	20240604	11350	42.73	20240422	29500	-45.08	20230901	11350	42.73	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
65	20240821	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	16360	-460	5	-2.73	163089710	9910	32.64	16720	16730	16290	21850	11780	16820	16457.08	0.92	3413	17306	17062	16906	16662	16506	16985	16585	18	5030	500	10420	10	1	3534040	578	-6.22	1.65	12	0.28	-2629.00	9930.00	35100	20230814	-53.39	11350	20240422	44.14	29150	-43.88	20240604	11350	44.14	20240422	29500	-44.54	20230901	11350	44.14	20240422	1.92	N	406820	500	17 억	32617	N	N	N	N
66	20240820	161202	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	10	2	0.06	507180720	30015	36.51	16860	17150	16750	21850	11770	16810	16897.67	0.85	2176	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	594	-6.40	1.69	12	0.85	-2629.00	9930.00	37450	20230811	-55.09	11350	20240422	48.19	29150	-42.30	20240604	11350	48.19	20240422	29500	-42.98	20230901	11350	48.19	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
67	20240820	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	16860	50	2	0.30	428302980	25334	30.82	16860	17150	16750	21850	11770	16810	16906.25	0.85	3164	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	596	-6.41	1.70	12	0.72	-2629.00	9930.00	37450	20230811	-54.98	11350	20240422	48.55	29150	-42.16	20240604	11350	48.55	20240422	29500	-42.85	20230901	11350	48.55	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
68	20240820	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	0	3	0.00	389137870	23012	27.99	16860	17150	16750	21850	11770	16810	16910.22	0.85	3182	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	594	-6.39	1.69	12	0.65	-2629.00	9930.00	37450	20230811	-55.11	11350	20240422	48.11	29150	-42.33	20240604	11350	48.11	20240422	29500	-43.02	20230901	11350	48.11	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
69	20240820	131215	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	120	2	0.71	337546920	19948	24.26	16860	17150	16800	21850	11770	16810	16921.34	0.85	4344	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	598	-6.44	1.70	12	0.56	-2629.00	9930.00	37450	20230811	-54.79	11350	20240422	49.16	29150	-41.92	20240604	11350	49.16	20240422	29500	-42.61	20230901	11350	49.16	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
70	20240820	121207	57	100.00	KOSDAQ	화학	N	N	N	N	N	16850	40	2	0.24	264969210	15638	19.02	16860	17150	16800	21850	11770	16810	16943.93	0.85	1715	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	595	-6.41	1.70	12	0.44	-2629.00	9930.00	37450	20230811	-55.01	11350	20240422	48.46	29150	-42.20	20240604	11350	48.46	20240422	29500	-42.88	20230901	11350	48.46	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
71	20240820	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	70	2	0.42	240801440	14203	17.28	16860	17150	16800	21850	11770	16810	16954.27	0.85	1680	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	597	-6.42	1.70	12	0.40	-2629.00	9930.00	37450	20230811	-54.93	11350	20240422	48.72	29150	-42.09	20240604	11350	48.72	20240422	29500	-42.78	20230901	11350	48.72	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
72	20240820	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	16830	20	2	0.12	175032530	10312	12.54	16860	17150	16800	21850	11770	16810	16973.67	0.85	565	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	595	-6.40	1.69	12	0.29	-2629.00	9930.00	37450	20230811	-55.06	11350	20240422	48.28	29150	-42.26	20240604	11350	48.28	20240422	29500	-42.95	20230901	11350	48.28	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
73	20240820	091205	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	190	2	1.13	61319450	3601	4.38	16860	17070	16860	21850	11770	16810	17028.45	0.85	-1154	18956	17882	17206	16132	15456	17545	15795	18	5040	500	10420	10	1	3534040	601	-6.47	1.71	12	0.10	-2629.00	9930.00	37450	20230811	-54.61	11350	20240422	49.78	29150	-41.68	20240604	11350	49.78	20240422	29500	-42.37	20230901	11350	49.78	20240422	1.79	N	406820	500	17 억	30178	N	N	N	N
74	20240819	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	100	2	0.60	1415897580	81937	60.09	16870	18280	16530	21700	11700	16710	17286.11	0.89	-1680	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	594	-6.39	1.69	12	2.32	-2629.00	9930.00	37450	20230811	-55.11	11350	20240422	48.11	29150	-42.33	20240604	11350	48.11	20240422	29500	-43.02	20230901	11350	48.11	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
75	20240819	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	16770	60	2	0.36	1368744990	79130	58.03	16870	18280	16530	21700	11700	16710	17297.42	0.89	-2341	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	593	-6.38	1.69	12	2.24	-2629.00	9930.00	37450	20230811	-55.22	11350	20240422	47.75	29150	-42.47	20240604	11350	47.75	20240422	29500	-43.15	20230901	11350	47.75	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
76	20240819	141203	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	100	2	0.60	1293134350	74618	54.72	16870	18280	16530	21700	11700	16710	17330.06	0.89	-1628	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	594	-6.39	1.69	12	2.11	-2629.00	9930.00	37450	20230811	-55.11	11350	20240422	48.11	29150	-42.33	20240604	11350	48.11	20240422	29500	-43.02	20230901	11350	48.11	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
77	20240819	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	160	2	0.96	1258704730	72573	53.23	16870	18280	16530	21700	11700	16710	17343.98	0.89	-1769	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	596	-6.42	1.70	12	2.05	-2629.00	9930.00	37450	20230811	-54.95	11350	20240422	48.63	29150	-42.13	20240604	11350	48.63	20240422	29500	-42.81	20230901	11350	48.63	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
78	20240819	121158	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	230	2	1.38	1221438070	70372	51.61	16870	18280	16530	21700	11700	16710	17356.88	0.89	-1031	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	599	-6.44	1.71	12	1.99	-2629.00	9930.00	37450	20230811	-54.77	11350	20240422	49.25	29150	-41.89	20240604	11350	49.25	20240422	29500	-42.58	20230901	11350	49.25	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
79	20240819	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	390	2	2.33	1165056100	67049	49.17	16870	18280	16530	21700	11700	16710	17376.19	0.89	-295	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	604	-6.50	1.72	12	1.90	-2629.00	9930.00	37450	20230811	-54.34	11350	20240422	50.66	29150	-41.34	20240604	11350	50.66	20240422	29500	-42.03	20230901	11350	50.66	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
80	20240819	101159	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	200	2	1.20	1087021010	62457	45.81	16870	18280	16530	21700	11700	16710	17404.31	0.89	-650	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	598	-6.43	1.70	12	1.77	-2629.00	9930.00	37450	20230811	-54.85	11350	20240422	48.99	29150	-41.99	20240604	11350	48.99	20240422	29500	-42.68	20230901	11350	48.99	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
81	20240819	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	16550	-160	5	-0.96	39868130	2393	1.76	16870	17000	16530	21700	11700	16710	16660.31	0.89	152	19163	17936	17173	15946	15183	17555	15565	18	4990	500	10360	10	1	3534040	585	-6.30	1.67	12	0.07	-2629.00	9930.00	37450	20230811	-55.81	11350	20240422	45.81	29150	-43.22	20240604	11350	45.81	20240422	29500	-43.90	20230901	11350	45.81	20240422	1.78	N	406820	500	17 억	31309	N	N	N	N
82	20240816	161148	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	710	2	4.44	2324986910	135847	634.59	17210	18400	16410	20800	11200	16000	17115.09	1.17	-11365	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	591	-6.36	1.68	12	3.84	-2629.00	9930.00	37450	20230811	-55.38	11350	20240422	47.22	29150	-42.68	20240604	11350	47.22	20240422	33100	-49.52	20230816	11350	47.22	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
83	20240816	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	740	2	4.62	2225906630	129922	606.91	17210	18400	16410	20800	11200	16000	17132.64	1.17	-14029	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	592	-6.37	1.69	12	3.68	-2629.00	9930.00	37450	20230811	-55.30	11350	20240422	47.49	29150	-42.57	20240604	11350	47.49	20240422	33100	-49.43	20230816	11350	47.49	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
84	20240816	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	16770	770	2	4.81	2114730410	123320	576.07	17210	18400	16410	20800	11200	16000	17148.32	1.17	-13521	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	593	-6.38	1.69	12	3.49	-2629.00	9930.00	37450	20230811	-55.22	11350	20240422	47.75	29150	-42.47	20240604	11350	47.75	20240422	33100	-49.34	20230816	11350	47.75	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
85	20240816	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	980	2	6.12	2069833550	120646	563.58	17210	18400	16410	20800	11200	16000	17156.26	1.17	-13869	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	600	-6.46	1.71	12	3.41	-2629.00	9930.00	37450	20230811	-54.66	11350	20240422	49.60	29150	-41.75	20240604	11350	49.60	20240422	33100	-48.70	20230816	11350	49.60	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
86	20240816	121153	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	710	2	4.44	2015224750	117396	548.40	17210	18400	16410	20800	11200	16000	17166.04	1.17	-14282	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	591	-6.36	1.68	12	3.32	-2629.00	9930.00	37450	20230811	-55.38	11350	20240422	47.22	29150	-42.68	20240604	11350	47.22	20240422	33100	-49.52	20230816	11350	47.22	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
87	20240816	111158	57	100.00	KOSDAQ	화학	N	N	N	N	N	17020	1020	2	6.38	1934401510	112588	525.94	17210	18400	16410	20800	11200	16000	17181.24	1.17	-13819	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	601	-6.47	1.71	12	3.19	-2629.00	9930.00	37450	20230811	-54.55	11350	20240422	49.96	29150	-41.61	20240604	11350	49.96	20240422	33100	-48.58	20230816	11350	49.96	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
88	20240816	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	760	2	4.75	1714917760	99623	465.38	17210	18400	16410	20800	11200	16000	17214.07	1.17	-13560	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	592	-6.38	1.69	12	2.82	-2629.00	9930.00	37450	20230811	-55.25	11350	20240422	47.67	29150	-42.50	20240604	11350	47.67	20240422	33100	-49.37	20230816	11350	47.67	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
89	20240816	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	16850	850	2	5.31	1259557310	72354	337.99	17210	18400	16710	20800	11200	16000	17408.26	1.17	-11844	16700	16350	16050	15700	15400	16525	15875	18	4800	500	9920	10	1	3534040	595	-6.41	1.70	12	2.05	-2629.00	9930.00	37450	20230811	-55.01	11350	20240422	48.46	29150	-42.20	20240604	11350	48.46	20240422	33100	-49.09	20230816	11350	48.46	20240422	1.76	N	406820	500	17 억	41357	N	N	N	N
90	20240814	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	290	2	1.85	338918130	21241	62.16	15750	16400	15750	20400	11000	15710	15955.84	1.04	4493	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	565	-6.09	1.61	12	0.60	-2629.00	9930.00	37450	20230811	-57.28	11350	20240422	40.97	29150	-45.11	20240604	11350	40.97	20240422	35100	-54.42	20230814	11350	40.97	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
91	20240814	151157	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	210	2	1.34	319654130	20037	58.64	15750	16400	15750	20400	11000	15710	15953.19	1.04	4170	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	563	-6.06	1.60	12	0.57	-2629.00	9930.00	37450	20230811	-57.49	11350	20240422	40.26	29150	-45.39	20240604	11350	40.26	20240422	35100	-54.64	20230814	11350	40.26	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
92	20240814	141204	57	100.00	KOSDAQ	화학	N	N	N	N	N	15940	230	2	1.46	272106680	17065	49.94	15750	16400	15750	20400	11000	15710	15945.31	1.04	2952	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	563	-6.06	1.61	12	0.48	-2629.00	9930.00	37450	20230811	-57.44	11350	20240422	40.44	29150	-45.32	20240604	11350	40.44	20240422	35100	-54.59	20230814	11350	40.44	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
93	20240814	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	15820	110	2	0.70	217751370	13642	39.93	15750	16400	15750	20400	11000	15710	15961.84	1.04	3954	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	559	-6.02	1.59	12	0.39	-2629.00	9930.00	37450	20230811	-57.76	11350	20240422	39.38	29150	-45.73	20240604	11350	39.38	20240422	35100	-54.93	20230814	11350	39.38	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
94	20240814	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	160	2	1.02	199224870	12471	36.50	15750	16400	15750	20400	11000	15710	15975.05	1.04	4160	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	561	-6.04	1.60	12	0.35	-2629.00	9930.00	37450	20230811	-57.62	11350	20240422	39.82	29150	-45.56	20240604	11350	39.82	20240422	35100	-54.79	20230814	11350	39.82	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
95	20240814	111148	57	100.00	KOSDAQ	화학	N	N	N	N	N	15910	200	2	1.27	164910150	10304	30.16	15750	16400	15750	20400	11000	15710	16004.48	1.04	3634	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	562	-6.05	1.60	12	0.29	-2629.00	9930.00	37450	20230811	-57.52	11350	20240422	40.18	29150	-45.42	20240604	11350	40.18	20240422	35100	-54.67	20230814	11350	40.18	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
96	20240814	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	320	2	2.04	145996460	9121	26.69	15750	16400	15750	20400	11000	15710	16006.63	1.04	3091	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	567	-6.10	1.61	12	0.26	-2629.00	9930.00	37450	20230811	-57.20	11350	20240422	41.23	29150	-45.01	20240604	11350	41.23	20240422	35100	-54.33	20230814	11350	41.23	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
97	20240814	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	350	2	2.23	77310930	4816	14.09	15750	16400	15750	20400	11000	15710	16052.93	1.04	1606	17356	16532	15976	15152	14596	16255	14875	18	4690	500	9740	10	1	3534040	568	-6.11	1.62	12	0.14	-2629.00	9930.00	37450	20230811	-57.12	11350	20240422	41.50	29150	-44.91	20240604	11350	41.50	20240422	35100	-54.25	20230814	11350	41.50	20240422	1.74	N	406820	500	17 억	36849	N	N	N	N
98	20240813	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	15710	-810	5	-4.90	543885910	34011	85.25	16800	16800	15420	21450	11570	16520	15991.55	1.20	-5924	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	555	-5.98	1.58	12	0.96	-2629.00	9930.00	37450	20230811	-58.05	11350	20240422	38.41	29150	-46.11	20240604	11350	38.41	20240422	35100	-55.24	20230814	11350	38.41	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
99	20240813	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	15760	-760	5	-4.60	524022500	32747	82.09	16800	16800	15420	21450	11570	16520	16002.15	1.20	-5845	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	557	-5.99	1.59	12	0.93	-2629.00	9930.00	37450	20230811	-57.92	11350	20240422	38.85	29150	-45.93	20240604	11350	38.85	20240422	35100	-55.10	20230814	11350	38.85	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
100	20240813	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	15540	-980	5	-5.93	476999010	29755	74.59	16800	16800	15420	21450	11570	16520	16030.89	1.20	-3895	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	549	-5.91	1.56	12	0.84	-2629.00	9930.00	37450	20230811	-58.50	11350	20240422	36.92	29150	-46.69	20240604	11350	36.92	20240422	35100	-55.73	20230814	11350	36.92	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
101	20240813	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	-780	5	-4.72	421272870	26173	65.61	16800	16800	15690	21450	11570	16520	16095.70	1.20	-4676	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	556	-5.99	1.59	12	0.74	-2629.00	9930.00	37450	20230811	-57.97	11350	20240422	38.68	29150	-46.00	20240604	11350	38.68	20240422	35100	-55.16	20230814	11350	38.68	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
102	20240813	121139	57	100.00	KOSDAQ	화학	N	N	N	N	N	15820	-700	5	-4.24	364217470	22555	56.54	16800	16800	15800	21450	11570	16520	16147.97	1.20	-3928	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	559	-6.02	1.59	12	0.64	-2629.00	9930.00	37450	20230811	-57.76	11350	20240422	39.38	29150	-45.73	20240604	11350	39.38	20240422	35100	-54.93	20230814	11350	39.38	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
103	20240813	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	15910	-610	5	-3.69	324196840	20030	50.21	16800	16800	15910	21450	11570	16520	16185.56	1.20	-3275	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	562	-6.05	1.60	12	0.57	-2629.00	9930.00	37450	20230811	-57.52	11350	20240422	40.18	29150	-45.42	20240604	11350	40.18	20240422	35100	-54.67	20230814	11350	40.18	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
104	20240813	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	16020	-500	5	-3.03	274394840	16911	42.39	16800	16800	15960	21450	11570	16520	16225.82	1.20	-3113	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	566	-6.09	1.61	12	0.48	-2629.00	9930.00	37450	20230811	-57.22	11350	20240422	41.15	29150	-45.04	20240604	11350	41.15	20240422	35100	-54.36	20230814	11350	41.15	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
105	20240813	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	16380	-140	5	-0.85	108639420	6651	16.67	16800	16800	16220	21450	11570	16520	16334.30	1.20	1151	17260	16890	16530	16160	15800	17075	16345	18	4930	500	10240	10	1	3534040	579	-6.23	1.65	12	0.19	-2629.00	9930.00	37450	20230811	-56.26	11350	20240422	44.32	29150	-43.81	20240604	11350	44.32	20240422	35100	-53.33	20230814	11350	44.32	20240422	1.75	N	406820	500	17 억	42540	N	N	N	N
106	20240812	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	350	2	2.16	658645230	39705	110.95	16300	16900	16170	21000	11320	16170	16588.94	1.21	-1722	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	584	-6.28	1.66	12	1.12	-2629.00	9930.00	37450	20230811	-55.89	11350	20240422	45.55	29150	-43.33	20240604	11350	45.55	20240422	35100	-52.93	20230814	11350	45.55	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
107	20240812	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	350	2	2.16	631086940	38037	106.28	16300	16900	16170	21000	11320	16170	16591.88	1.21	-2367	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	584	-6.28	1.66	12	1.08	-2629.00	9930.00	37450	20230811	-55.89	11350	20240422	45.55	29150	-43.33	20240604	11350	45.55	20240422	35100	-52.93	20230814	11350	45.55	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
108	20240812	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	16550	380	2	2.35	559150070	33695	94.15	16300	16900	16170	21000	11320	16170	16595.01	1.21	-3929	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	585	-6.30	1.67	12	0.95	-2629.00	9930.00	37450	20230811	-55.81	11350	20240422	45.81	29150	-43.22	20240604	11350	45.81	20240422	35100	-52.85	20230814	11350	45.81	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
109	20240812	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	430	2	2.66	534959750	32236	90.07	16300	16900	16170	21000	11320	16170	16595.68	1.21	-3844	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	587	-6.31	1.67	12	0.91	-2629.00	9930.00	37450	20230811	-55.67	11350	20240422	46.26	29150	-43.05	20240604	11350	46.26	20240422	35100	-52.71	20230814	11350	46.26	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
110	20240812	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	540	2	3.34	298470860	18099	50.57	16300	16770	16170	21000	11320	16170	16491.80	1.21	-2207	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	591	-6.36	1.68	12	0.51	-2629.00	9930.00	37450	20230811	-55.38	11350	20240422	47.22	29150	-42.68	20240604	11350	47.22	20240422	35100	-52.39	20230814	11350	47.22	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
111	20240812	111129	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	420	2	2.60	169539540	10345	28.91	16300	16600	16170	21000	11320	16170	16389.48	1.21	1272	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	586	-6.31	1.67	12	0.29	-2629.00	9930.00	37450	20230811	-55.70	11350	20240422	46.17	29150	-43.09	20240604	11350	46.17	20240422	35100	-52.74	20230814	11350	46.17	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
112	20240812	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	50	2	0.31	111949310	6839	19.11	16300	16600	16170	21000	11320	16170	16370.54	1.21	986	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	573	-6.17	1.63	12	0.19	-2629.00	9930.00	37450	20230811	-56.69	11350	20240422	42.91	29150	-44.36	20240604	11350	42.91	20240422	35100	-53.79	20230814	11350	42.91	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
113	20240812	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	16420	250	2	1.55	51721110	3152	8.81	16300	16600	16170	21000	11320	16170	16412.36	1.21	1323	17150	16660	16210	15720	15270	16905	15965	18	4830	500	10020	10	1	3534040	580	-6.25	1.65	12	0.09	-2629.00	9930.00	37450	20230811	-56.15	11350	20240422	44.67	29150	-43.67	20240604	11350	44.67	20240422	35100	-53.22	20230814	11350	44.67	20240422	1.77	N	406820	500	17 억	42652	N	N	N	N
114	20240809	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	640	2	4.12	584504400	35690	127.78	15950	16700	15760	20150	10880	15530	16378.82	1.01	6306	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	571	-6.15	1.63	12	1.01	-2629.00	9930.00	37450	20230811	-56.82	11350	20240422	42.47	29150	-44.53	20240604	11350	42.47	20240422	37450	-56.82	20230811	11350	42.47	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
115	20240809	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	16250	720	2	4.64	574744060	35087	125.62	15950	16700	15760	20150	10880	15530	16380.54	1.01	6272	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	574	-6.18	1.64	12	0.99	-2629.00	9930.00	37450	20230811	-56.61	11350	20240422	43.17	29150	-44.25	20240604	11350	43.17	20240422	37450	-56.61	20230811	11350	43.17	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
116	20240809	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	16230	700	2	4.51	544134350	33197	118.85	15950	16700	15760	20150	10880	15530	16391.07	1.01	5763	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	574	-6.17	1.63	12	0.94	-2629.00	9930.00	37450	20230811	-56.66	11350	20240422	43.00	29150	-44.32	20240604	11350	43.00	20240422	37450	-56.66	20230811	11350	43.00	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
117	20240809	131131	57	100.00	KOSDAQ	화학	N	N	N	N	N	16270	740	2	4.76	509554330	31060	111.20	15950	16700	15760	20150	10880	15530	16405.48	1.01	5498	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	575	-6.19	1.64	12	0.88	-2629.00	9930.00	37450	20230811	-56.56	11350	20240422	43.35	29150	-44.19	20240604	11350	43.35	20240422	37450	-56.56	20230811	11350	43.35	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
118	20240809	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	810	2	5.22	488829450	29790	106.66	15950	16700	15760	20150	10880	15530	16409.18	1.01	5508	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	577	-6.22	1.65	12	0.84	-2629.00	9930.00	37450	20230811	-56.37	11350	20240422	43.96	29150	-43.95	20240604	11350	43.96	20240422	37450	-56.37	20230811	11350	43.96	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
119	20240809	111124	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	780	2	5.02	468208550	28531	102.15	15950	16700	15760	20150	10880	15530	16410.52	1.01	5368	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	576	-6.20	1.64	12	0.81	-2629.00	9930.00	37450	20230811	-56.45	11350	20240422	43.70	29150	-44.05	20240604	11350	43.70	20240422	37450	-56.45	20230811	11350	43.70	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
120	20240809	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	980	2	6.31	333995180	20314	72.73	15950	16700	15760	20150	10880	15530	16441.63	1.01	6987	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	583	-6.28	1.66	12	0.57	-2629.00	9930.00	37450	20230811	-55.91	11350	20240422	45.46	29150	-43.36	20240604	11350	45.46	20240422	37450	-55.91	20230811	11350	45.46	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
121	20240809	091128	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	790	2	5.09	74478170	4605	16.49	15950	16380	15760	20150	10880	15530	16173.33	1.01	884	16283	15906	15603	15226	14923	15755	15075	18	4620	500	9620	10	1	3534040	577	-6.21	1.64	12	0.13	-2629.00	9930.00	37450	20230811	-56.42	11350	20240422	43.79	29150	-44.01	20240604	11350	43.79	20240422	37450	-56.42	20230811	11350	43.79	20240422	1.75	N	406820	500	17 억	35774	N	N	N	N
122	20240808	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	15530	-450	5	-2.82	432447640	27711	89.93	15980	15980	15300	20750	11190	15980	15605.89	1.00	-214	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	549	-5.91	1.56	12	0.78	-2629.00	9930.00	37450	20230811	-58.53	11350	20240422	36.83	29150	-46.72	20240604	11350	36.83	20240422	37450	-58.53	20230811	11350	36.83	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
123	20240808	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	15550	-430	5	-2.69	407164920	26084	84.65	15980	15980	15300	20750	11190	15980	15609.76	1.00	10	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	550	-5.91	1.57	12	0.74	-2629.00	9930.00	37450	20230811	-58.48	11350	20240422	37.00	29150	-46.66	20240604	11350	37.00	20240422	37450	-58.48	20230811	11350	37.00	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
124	20240808	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	15610	-370	5	-2.32	369680370	23686	76.87	15980	15980	15300	20750	11190	15980	15607.55	1.00	312	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	552	-5.94	1.57	12	0.67	-2629.00	9930.00	37450	20230811	-58.32	11350	20240422	37.53	29150	-46.45	20240604	11350	37.53	20240422	37450	-58.32	20230811	11350	37.53	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
125	20240808	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	-240	5	-1.50	331882380	21261	69.00	15980	15980	15300	20750	11190	15980	15609.91	1.00	324	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	556	-5.99	1.59	12	0.60	-2629.00	9930.00	37450	20230811	-57.97	11350	20240422	38.68	29150	-46.00	20240604	11350	38.68	20240422	37450	-57.97	20230811	11350	38.68	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
126	20240808	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	-280	5	-1.75	298287550	19125	62.07	15980	15980	15300	20750	11190	15980	15596.73	1.00	-1073	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	555	-5.97	1.58	12	0.54	-2629.00	9930.00	37450	20230811	-58.08	11350	20240422	38.33	29150	-46.14	20240604	11350	38.33	20240422	37450	-58.08	20230811	11350	38.33	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
127	20240808	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	-280	5	-1.75	264924960	16994	55.15	15980	15980	15300	20750	11190	15980	15589.32	1.00	-1852	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	555	-5.97	1.58	12	0.48	-2629.00	9930.00	37450	20230811	-58.08	11350	20240422	38.33	29150	-46.14	20240604	11350	38.33	20240422	37450	-58.08	20230811	11350	38.33	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
128	20240808	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	15510	-470	5	-2.94	203311410	13053	42.36	15980	15980	15300	20750	11190	15980	15575.84	1.00	-2281	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	548	-5.90	1.56	12	0.37	-2629.00	9930.00	37450	20230811	-58.58	11350	20240422	36.65	29150	-46.79	20240604	11350	36.65	20240422	37450	-58.58	20230811	11350	36.65	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
129	20240808	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	15720	-260	5	-1.63	36791700	2331	7.56	15980	15980	15690	20750	11190	15980	15783.66	1.00	-325	16560	16270	15950	15660	15340	16415	15805	18	4770	500	9900	10	1	3534040	556	-5.98	1.58	12	0.07	-2629.00	9930.00	37450	20230811	-58.02	11350	20240422	38.50	29150	-46.07	20240604	11350	38.50	20240422	37450	-58.02	20230811	11350	38.50	20240422	1.90	N	406820	500	17 억	35232	N	N	N	N
130	20240807	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	60	2	0.38	489772130	30622	50.20	15920	16240	15630	20650	11150	15920	15994.13	0.94	866	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	565	-6.08	1.61	12	0.87	-2629.00	9930.00	37450	20230811	-57.33	11350	20240422	40.79	29150	-45.18	20240604	11350	40.79	20240422	37450	-57.33	20230811	11350	40.79	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
131	20240807	151109	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	140	2	0.88	478783070	29936	49.08	15920	16240	15630	20650	11150	15920	15993.56	0.94	861	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	568	-6.11	1.62	12	0.85	-2629.00	9930.00	37450	20230811	-57.12	11350	20240422	41.50	29150	-44.91	20240604	11350	41.50	20240422	37450	-57.12	20230811	11350	41.50	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
132	20240807	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	290	2	1.82	420556480	26318	43.15	15920	16240	15630	20650	11150	15920	15979.80	0.94	1028	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	573	-6.17	1.63	12	0.74	-2629.00	9930.00	37450	20230811	-56.72	11350	20240422	42.82	29150	-44.39	20240604	11350	42.82	20240422	37450	-56.72	20230811	11350	42.82	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
133	20240807	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	230	2	1.44	356418240	22352	36.65	15920	16240	15630	20650	11150	15920	15945.70	0.94	897	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	571	-6.14	1.63	12	0.63	-2629.00	9930.00	37450	20230811	-56.88	11350	20240422	42.29	29150	-44.60	20240604	11350	42.29	20240422	37450	-56.88	20230811	11350	42.29	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
134	20240807	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	250	2	1.57	295547340	18564	30.44	15920	16240	15630	20650	11150	15920	15920.46	0.94	772	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	571	-6.15	1.63	12	0.53	-2629.00	9930.00	37450	20230811	-56.82	11350	20240422	42.47	29150	-44.53	20240604	11350	42.47	20240422	37450	-56.82	20230811	11350	42.47	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
135	20240807	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	180	2	1.13	250190650	15753	25.83	15920	16240	15630	20650	11150	15920	15882.10	0.94	1372	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	569	-6.12	1.62	12	0.45	-2629.00	9930.00	37450	20230811	-57.01	11350	20240422	41.85	29150	-44.77	20240604	11350	41.85	20240422	37450	-57.01	20230811	11350	41.85	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
136	20240807	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	-110	5	-0.69	179642560	11330	18.58	15920	16240	15630	20650	11150	15920	15855.48	0.94	2524	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	559	-6.01	1.59	12	0.32	-2629.00	9930.00	37450	20230811	-57.78	11350	20240422	39.30	29150	-45.76	20240604	11350	39.30	20240422	37450	-57.78	20230811	11350	39.30	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
137	20240807	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	-120	5	-0.75	68685130	4303	7.05	15920	16240	15800	20650	11150	15920	15962.15	0.94	-149	17273	16596	15783	15106	14293	16935	15445	18	4730	500	9870	10	1	3534040	558	-6.01	1.59	12	0.12	-2629.00	9930.00	37450	20230811	-57.81	11350	20240422	39.21	29150	-45.80	20240604	11350	39.21	20240422	37450	-57.81	20230811	11350	39.21	20240422	2.09	N	406820	500	17 억	33073	N	N	N	N
138	20240806	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	950	2	6.35	964912710	60993	53.80	14970	16460	14970	19460	10480	14970	15823.02	0.87	1374	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	563	-6.06	1.60	12	1.73	-2629.00	9930.00	37450	20230811	-57.49	11350	20240422	40.26	29150	-45.39	20240604	11350	40.26	20240422	37450	-57.49	20230811	11350	40.26	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
139	20240806	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	1060	2	7.08	937203500	59254	52.27	14970	16460	14970	19460	10480	14970	15819.88	0.87	758	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	567	-6.10	1.61	12	1.68	-2629.00	9930.00	37450	20230811	-57.20	11350	20240422	41.23	29150	-45.01	20240604	11350	41.23	20240422	37450	-57.20	20230811	11350	41.23	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
140	20240806	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	15930	960	2	6.41	892276040	56439	49.78	14970	16460	14970	19460	10480	14970	15812.87	0.87	-1311	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	563	-6.06	1.60	12	1.60	-2629.00	9930.00	37450	20230811	-57.46	11350	20240422	40.35	29150	-45.35	20240604	11350	40.35	20240422	37450	-57.46	20230811	11350	40.35	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
141	20240806	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	16290	1320	2	8.82	848041170	53674	47.34	14970	16460	14970	19460	10480	14970	15803.28	0.87	-445	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	576	-6.20	1.64	12	1.52	-2629.00	9930.00	37450	20230811	-56.50	11350	20240422	43.52	29150	-44.12	20240604	11350	43.52	20240422	37450	-56.50	20230811	11350	43.52	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
142	20240806	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	860	2	5.74	757065780	48030	42.37	14970	16460	14970	19460	10480	14970	15766.01	0.87	1247	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	559	-6.02	1.59	12	1.36	-2629.00	9930.00	37450	20230811	-57.73	11350	20240422	39.47	29150	-45.69	20240604	11350	39.47	20240422	37450	-57.73	20230811	11350	39.47	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
143	20240806	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	15760	790	2	5.28	716245410	45456	40.10	14970	16460	14970	19460	10480	14970	15760.74	0.87	715	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	557	-5.99	1.59	12	1.29	-2629.00	9930.00	37450	20230811	-57.92	11350	20240422	38.85	29150	-45.93	20240604	11350	38.85	20240422	37450	-57.92	20230811	11350	38.85	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
144	20240806	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	1190	2	7.95	522725050	33187	29.27	14970	16460	14970	19460	10480	14970	15756.13	0.87	3776	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	571	-6.15	1.63	12	0.94	-2629.00	9930.00	37450	20230811	-56.85	11350	20240422	42.38	29150	-44.56	20240604	11350	42.38	20240422	37450	-56.85	20230811	11350	42.38	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
145	20240806	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	15010	40	2	0.27	174614000	11407	10.06	14970	15900	14970	19460	10480	14970	15314.29	0.87	-1672	19583	17276	15663	13356	11743	16470	12550	18	4490	500	9280	10	1	3534040	530	-5.71	1.51	12	0.32	-2629.00	9930.00	37450	20230811	-59.92	11350	20240422	32.25	29150	-48.51	20240604	11350	32.25	20240422	37450	-59.92	20230811	11350	32.25	20240422	2.15	N	406820	500	17 억	30753	N	N	N	N
146	20240805	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	14970	-3290	5	-18.02	1808401600	112486	123.29	17970	17970	14050	23700	12790	18260	16072.82	0.95	-4173	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	529	-5.69	1.51	12	3.18	-2629.00	9930.00	37450	20230811	-60.03	11350	20240422	31.89	29150	-48.64	20240604	11350	31.89	20240422	37450	-60.03	20230811	11350	31.89	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
147	20240805	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	14840	-3420	5	-18.73	1747181980	108389	118.80	17970	17970	14050	23700	12790	18260	16115.59	0.95	-4471	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	524	-5.64	1.49	12	3.07	-2629.00	9930.00	37450	20230811	-60.37	11350	20240422	30.75	29150	-49.09	20240604	11350	30.75	20240422	37450	-60.37	20230811	11350	30.75	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
148	20240805	141053	58	100.00	KOSDAQ	화학	N	N	N	N	N	15300	-2960	5	-16.21	1417541150	86006	94.27	17970	17970	15200	23700	12790	18260	16477.74	0.95	-4735	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	541	-5.82	1.54	12	2.43	-2629.00	9930.00	37450	20230811	-59.15	11350	20240422	34.80	29150	-47.51	20240604	11350	34.80	20240422	37450	-59.15	20230811	11350	34.80	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
149	20240805	131053	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	-2560	5	-14.02	1327629280	80185	87.89	17970	17970	15570	23700	12790	18260	16552.82	0.95	-4766	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	555	-5.97	1.58	12	2.27	-2629.00	9930.00	37450	20230811	-58.08	11350	20240422	38.33	29150	-46.14	20240604	11350	38.33	20240422	37450	-58.08	20230811	11350	38.33	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
150	20240805	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-2430	5	-13.31	1229536630	73920	81.02	17970	17970	15570	23700	12790	18260	16628.93	0.95	-5242	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	559	-6.02	1.59	12	2.09	-2629.00	9930.00	37450	20230811	-57.73	11350	20240422	39.47	29150	-45.69	20240604	11350	39.47	20240422	37450	-57.73	20230811	11350	39.47	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
151	20240805	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	-2130	5	-11.66	1036007510	61755	67.69	17970	17970	16050	23700	12790	18260	16771.27	0.95	-2560	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	570	-6.14	1.62	12	1.75	-2629.00	9930.00	37450	20230811	-56.93	11350	20240422	42.11	29150	-44.67	20240604	11350	42.11	20240422	37450	-56.93	20230811	11350	42.11	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
152	20240805	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-1760	5	-9.64	731596190	43002	47.13	17970	17970	16500	23700	12790	18260	17007.25	0.95	-4117	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	583	-6.28	1.66	12	1.22	-2629.00	9930.00	37450	20230811	-55.94	11350	20240422	45.37	29150	-43.40	20240604	11350	45.37	20240422	37450	-55.94	20230811	11350	45.37	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
153	20240805	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	17020	-1240	5	-6.79	252231070	14439	15.83	17970	17970	17010	23700	12790	18260	17457.62	0.95	-1925	19986	19122	18666	17802	17346	18895	17575	18	5440	500	11320	10	1	3534040	601	-6.47	1.71	12	0.41	-2629.00	9930.00	37450	20230811	-54.55	11350	20240422	49.96	29150	-41.61	20240604	11350	49.96	20240422	37450	-54.55	20230811	11350	49.96	20240422	2.31	N	406820	500	17 억	33702	N	N	N	N
154	20240802	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	18260	-1270	5	-6.50	1685802310	90009	11.70	19200	19530	18210	25350	13680	19530	18728.22	1.10	-4436	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	645	-6.95	1.84	12	2.55	-2629.00	9930.00	37450	20230811	-51.24	11350	20240422	60.88	29150	-37.36	20240604	11350	60.88	20240422	37450	-51.24	20230811	11350	60.88	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
155	20240802	151028	57	100.00	KOSDAQ	화학	N	N	N	N	N	18350	-1180	5	-6.04	1561590430	83253	10.82	19200	19530	18210	25350	13680	19530	18756.08	1.10	-4240	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	648	-6.98	1.85	12	2.36	-2629.00	9930.00	37450	20230811	-51.00	11350	20240422	61.67	29150	-37.05	20240604	11350	61.67	20240422	37450	-51.00	20230811	11350	61.67	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
156	20240802	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	18430	-1100	5	-5.63	1439847410	76614	9.95	19200	19530	18210	25350	13680	19530	18792.40	1.10	-4695	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	651	-7.01	1.86	12	2.17	-2629.00	9930.00	37450	20230811	-50.79	11350	20240422	62.38	29150	-36.78	20240604	11350	62.38	20240422	37450	-50.79	20230811	11350	62.38	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
157	20240802	131030	57	100.00	KOSDAQ	화학	N	N	N	N	N	18410	-1120	5	-5.73	1285510150	68273	8.87	19200	19530	18210	25350	13680	19530	18827.76	1.10	-2760	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	651	-7.00	1.85	12	1.93	-2629.00	9930.00	37450	20230811	-50.84	11350	20240422	62.20	29150	-36.84	20240604	11350	62.20	20240422	37450	-50.84	20230811	11350	62.20	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
158	20240802	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	-1130	5	-5.79	1226545440	65054	8.45	19200	19530	18210	25350	13680	19530	18853.05	1.10	-2498	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	650	-7.00	1.85	12	1.84	-2629.00	9930.00	37450	20230811	-50.87	11350	20240422	62.11	29150	-36.88	20240604	11350	62.11	20240422	37450	-50.87	20230811	11350	62.11	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
159	20240802	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	18470	-1060	5	-5.43	1059254010	55938	7.27	19200	19530	18440	25350	13680	19530	18934.97	1.10	-3543	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	653	-7.03	1.86	12	1.58	-2629.00	9930.00	37450	20230811	-50.68	11350	20240422	62.73	29150	-36.64	20240604	11350	62.73	20240422	37450	-50.68	20230811	11350	62.73	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
160	20240802	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	18840	-690	5	-3.53	853248440	44891	5.83	19200	19530	18660	25350	13680	19530	19005.75	1.10	-1071	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	666	-7.17	1.90	12	1.27	-2629.00	9930.00	37450	20230811	-49.69	11350	20240422	65.99	29150	-35.37	20240604	11350	65.99	20240422	37450	-49.69	20230811	11350	65.99	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
161	20240802	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	-430	5	-2.20	352568490	18353	2.38	19200	19530	19000	25350	13680	19530	19208.35	1.10	1636	22436	20982	19096	17642	15756	21710	18370	18	5820	500	12100	10	1	3534040	675	-7.27	1.92	12	0.52	-2629.00	9930.00	37450	20230811	-49.00	11350	20240422	68.28	29150	-34.48	20240604	11350	68.28	20240422	37450	-49.00	20230811	11350	68.28	20240422	2.39	N	406820	500	17 억	38955	N	N	N	N
162	20240801	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	2320	2	13.48	14908272760	766024	2565.81	17220	20550	17210	22350	12050	17210	19461.85	0.65	25260	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	690	-7.43	1.97	12	21.68	-2629.00	9930.00	37450	20230811	-47.85	11350	20240422	72.07	29150	-33.00	20240604	11350	72.07	20240422	37450	-47.85	20230811	11350	72.07	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
163	20240801	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	2590	2	15.05	14581675070	749393	2510.11	17220	20550	17210	22350	12050	17210	19457.98	0.65	22356	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	700	-7.53	1.99	12	21.20	-2629.00	9930.00	37450	20230811	-47.13	11350	20240422	74.45	29150	-32.08	20240604	11350	74.45	20240422	37450	-47.13	20230811	11350	74.45	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
164	20240801	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	19880	2670	2	15.51	11421562170	592853	1985.77	17220	20450	17210	22350	12050	17210	19265.42	0.65	17821	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	703	-7.56	2.00	12	16.78	-2629.00	9930.00	37450	20230811	-46.92	11350	20240422	75.15	29150	-31.80	20240604	11350	75.15	20240422	37450	-46.92	20230811	11350	75.15	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
165	20240801	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	19790	2580	2	14.99	9097394560	476074	1594.62	17220	20450	17210	22350	12050	17210	19109.21	0.65	10206	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	699	-7.53	1.99	12	13.47	-2629.00	9930.00	37450	20230811	-47.16	11350	20240422	74.36	29150	-32.11	20240604	11350	74.36	20240422	37450	-47.16	20230811	11350	74.36	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
166	20240801	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	18770	1560	2	9.06	3786047160	207046	693.51	17220	18940	17210	22350	12050	17210	18286.02	0.65	11357	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	663	-7.14	1.89	12	5.86	-2629.00	9930.00	37450	20230811	-49.88	11350	20240422	65.37	29150	-35.61	20240604	11350	65.37	20240422	37450	-49.88	20230811	11350	65.37	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
167	20240801	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	18360	1150	2	6.68	2991130230	164362	550.53	17220	18940	17210	22350	12050	17210	18198.44	0.65	2837	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	649	-6.98	1.85	12	4.65	-2629.00	9930.00	37450	20230811	-50.97	11350	20240422	61.76	29150	-37.02	20240604	11350	61.76	20240422	37450	-50.97	20230811	11350	61.76	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
168	20240801	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	810	2	4.71	2570580480	141322	473.36	17220	18940	17210	22350	12050	17210	18189.53	0.65	-1348	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	637	-6.85	1.81	12	4.00	-2629.00	9930.00	37450	20230811	-51.88	11350	20240422	58.77	29150	-38.18	20240604	11350	58.77	20240422	37450	-51.88	20230811	11350	58.77	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N
169	20240801	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	17610	400	2	2.32	162224050	9334	31.26	17220	17620	17210	22350	12050	17210	17379.92	0.65	3957	17696	17452	17126	16882	16556	17575	17005	18	5140	500	10670	10	1	3534040	622	-6.70	1.77	12	0.26	-2629.00	9930.00	37450	20230811	-52.98	11350	20240422	55.15	29150	-39.59	20240604	11350	55.15	20240422	37450	-52.98	20230811	11350	55.15	20240422	2.35	N	406820	500	17 억	23038	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History