KissMeData/056700/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1785	-13	5	-0.72	54922152	30991	86.88	1785	1803	1741	2335	1259	1798	1772.19	0.84	981	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	520	-3.21	0.56	12	0.11	-556.00	3209.00	2930	20240223	-39.08	1607	20240805	11.08	2930	-39.08	20240223	1607	11.08	20240805	2930	-39.08	20240223	1607	11.08	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
3	20240830	150547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1761	-37	5	-2.06	33723741	19087	53.51	1785	1803	1741	2335	1259	1798	1766.84	0.84	3776	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	513	-3.17	0.55	12	0.07	-556.00	3209.00	2930	20240223	-39.90	1607	20240805	9.58	2930	-39.90	20240223	1607	9.58	20240805	2930	-39.90	20240223	1607	9.58	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
4	20240830	140548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	-15	5	-0.83	25068553	14169	39.72	1785	1803	1741	2335	1259	1798	1769.25	0.84	3925	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	519	-3.21	0.56	12	0.05	-556.00	3209.00	2930	20240223	-39.15	1607	20240805	10.95	2930	-39.15	20240223	1607	10.95	20240805	2930	-39.15	20240223	1607	10.95	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
5	20240830	130544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1790	-8	5	-0.44	7407100	4151	11.64	1785	1803	1780	2335	1259	1798	1784.41	0.84	880	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	522	-3.22	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
6	20240830	120547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	2	2	0.11	1527534	853	2.39	1785	1803	1785	2335	1259	1798	1790.78	0.84	254	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	524	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.57	1607	20240805	12.01	2930	-38.57	20240223	1607	12.01	20240805	2930	-38.57	20240223	1607	12.01	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
7	20240830	110551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1801	3	2	0.17	1491532	833	2.34	1785	1803	1785	2335	1259	1798	1790.55	0.84	254	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	525	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.53	1607	20240805	12.07	2930	-38.53	20240223	1607	12.07	20240805	2930	-38.53	20240223	1607	12.07	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
8	20240830	100549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1802	4	2	0.22	816721	456	1.28	1785	1803	1785	2335	1259	1798	1791.05	0.84	161	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	525	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.50	1607	20240805	12.13	2930	-38.50	20240223	1607	12.13	20240805	2930	-38.50	20240223	1607	12.13	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
9	20240830	090550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	5	2	0.28	553704	310	0.87	1785	1803	1785	2335	1259	1798	1786.14	0.84	168	1823	1810	1785	1772	1747	1817	1779	146	537	500	1250	1	1	29135091	525	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.46	1607	20240805	12.20	2930	-38.46	20240223	1607	12.20	20240805	2930	-38.46	20240223	1607	12.20	20240805	2.75	N	056700	500	145 억	243461	N	N	N	N
10	20240829	160550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1798	-9	5	-0.50	63241626	35672	135.74	1788	1798	1760	2345	1265	1807	1772.67	0.85	-3557	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	524	-3.23	0.56	12	0.12	-556.00	3209.00	2930	20240223	-38.63	1607	20240805	11.89	2930	-38.63	20240223	1607	11.89	20240805	2930	-38.63	20240223	1607	11.89	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
11	20240829	150555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1770	-37	5	-2.05	49696176	28079	106.85	1788	1788	1760	2345	1265	1807	1769.87	0.85	-946	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	516	-3.18	0.55	12	0.10	-556.00	3209.00	2930	20240223	-39.59	1607	20240805	10.14	2930	-39.59	20240223	1607	10.14	20240805	2930	-39.59	20240223	1607	10.14	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
12	20240829	140557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	-24	5	-1.33	33779472	19050	72.49	1788	1788	1765	2345	1265	1807	1773.20	0.85	-1494	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	519	-3.21	0.56	12	0.07	-556.00	3209.00	2930	20240223	-39.15	1607	20240805	10.95	2930	-39.15	20240223	1607	10.95	20240805	2930	-39.15	20240223	1607	10.95	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
13	20240829	130558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-23	5	-1.27	14676178	8250	31.39	1788	1788	1774	2345	1265	1807	1778.93	0.85	-925	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	520	-3.21	0.56	12	0.03	-556.00	3209.00	2930	20240223	-39.11	1607	20240805	11.01	2930	-39.11	20240223	1607	11.01	20240805	2930	-39.11	20240223	1607	11.01	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
14	20240829	120553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-23	5	-1.27	9761959	5484	20.87	1788	1788	1774	2345	1265	1807	1780.08	0.85	-840	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	520	-3.21	0.56	12	0.02	-556.00	3209.00	2930	20240223	-39.11	1607	20240805	11.01	2930	-39.11	20240223	1607	11.01	20240805	2930	-39.11	20240223	1607	11.01	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
15	20240829	110557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1776	-31	5	-1.72	9074410	5098	19.40	1788	1788	1774	2345	1265	1807	1779.99	0.85	-689	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	517	-3.19	0.55	12	0.02	-556.00	3209.00	2930	20240223	-39.39	1607	20240805	10.52	2930	-39.39	20240223	1607	10.52	20240805	2930	-39.39	20240223	1607	10.52	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
16	20240829	100553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	-20	5	-1.11	6124581	3440	13.09	1788	1788	1774	2345	1265	1807	1780.40	0.85	-661	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	521	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.01	1607	20240805	11.20	2930	-39.01	20240223	1607	11.20	20240805	2930	-39.01	20240223	1607	11.20	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
17	20240829	090555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-23	5	-1.27	2424862	1360	5.18	1788	1788	1774	2345	1265	1807	1782.99	0.85	233	1826	1816	1801	1791	1776	1821	1796	146	538	500	1260	1	1	29135091	520	-3.21	0.56	12	0.00	-556.00	3209.00	2930	20240223	-39.11	1607	20240805	11.01	2930	-39.11	20240223	1607	11.01	20240805	2930	-39.11	20240223	1607	11.01	20240805	2.75	N	056700	500	145 억	247018	N	N	N	N
18	20240828	160537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1807	-16	5	-0.88	45529152	25357	92.13	1803	1811	1786	2365	1277	1823	1795.52	0.86	-2403	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	526	-3.25	0.56	12	0.09	-556.00	3209.00	2930	20240223	-38.33	1607	20240805	12.45	2930	-38.33	20240223	1607	12.45	20240805	2930	-38.33	20240223	1607	12.45	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
19	20240828	150541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1794	-29	5	-1.59	36595757	20410	74.16	1803	1811	1786	2365	1277	1823	1793.03	0.86	-2020	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	523	-3.23	0.56	12	0.07	-556.00	3209.00	2930	20240223	-38.77	1607	20240805	11.64	2930	-38.77	20240223	1607	11.64	20240805	2930	-38.77	20240223	1607	11.64	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
20	20240828	140544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	-23	5	-1.26	36366480	20282	73.69	1803	1811	1786	2365	1277	1823	1793.04	0.86	-1935	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	524	-3.24	0.56	12	0.07	-556.00	3209.00	2930	20240223	-38.57	1607	20240805	12.01	2930	-38.57	20240223	1607	12.01	20240805	2930	-38.57	20240223	1607	12.01	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
21	20240828	130542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1794	-29	5	-1.59	25193023	14031	50.98	1803	1811	1790	2365	1277	1823	1795.53	0.86	-1155	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	523	-3.23	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.77	1607	20240805	11.64	2930	-38.77	20240223	1607	11.64	20240805	2930	-38.77	20240223	1607	11.64	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
22	20240828	120540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	-24	5	-1.32	24970446	13907	50.53	1803	1811	1790	2365	1277	1823	1795.53	0.86	-1081	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	524	-3.24	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
23	20240828	110540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	-23	5	-1.26	12903375	7171	26.05	1803	1811	1793	2365	1277	1823	1799.38	0.86	-954	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	524	-3.24	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.57	1607	20240805	12.01	2930	-38.57	20240223	1607	12.01	20240805	2930	-38.57	20240223	1607	12.01	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
24	20240828	100604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-20	5	-1.10	6038539	3350	12.17	1803	1811	1800	2365	1277	1823	1802.55	0.86	347	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	525	-3.24	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.46	1607	20240805	12.20	2930	-38.46	20240223	1607	12.20	20240805	2930	-38.46	20240223	1607	12.20	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
25	20240828	090549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	-12	5	-0.66	2663039	1477	5.37	1803	1811	1803	2365	1277	1823	1803.01	0.86	-205	1849	1835	1809	1795	1769	1843	1803	146	542	500	1270	1	1	29135091	528	-3.26	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.19	1607	20240805	12.69	2930	-38.19	20240223	1607	12.69	20240805	2930	-38.19	20240223	1607	12.69	20240805	2.75	N	056700	500	145 억	249266	N	N	N	N
26	20240827	160539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1823	-14	5	-0.76	49485762	27484	167.85	1823	1823	1783	2385	1286	1837	1800.53	0.86	-2488	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	531	-3.28	0.57	12	0.09	-556.00	3209.00	2930	20240223	-37.78	1607	20240805	13.44	2930	-37.78	20240223	1607	13.44	20240805	2930	-37.78	20240223	1607	13.44	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
27	20240827	150540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	-31	5	-1.69	37522621	20879	127.51	1823	1823	1783	2385	1286	1837	1797.15	0.86	-242	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	526	-3.25	0.56	12	0.07	-556.00	3209.00	2930	20240223	-38.36	1607	20240805	12.38	2930	-38.36	20240223	1607	12.38	20240805	2930	-38.36	20240223	1607	12.38	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
28	20240827	140542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	-38	5	-2.07	28669861	15957	97.45	1823	1823	1783	2385	1286	1837	1796.69	0.86	738	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	524	-3.24	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
29	20240827	130544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	-37	5	-2.01	12972298	7203	43.99	1823	1823	1783	2385	1286	1837	1800.96	0.86	-560	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	524	-3.24	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.57	1607	20240805	12.01	2930	-38.57	20240223	1607	12.01	20240805	2930	-38.57	20240223	1607	12.01	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
30	20240827	120545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	-38	5	-2.07	11641132	6464	39.48	1823	1823	1783	2385	1286	1837	1800.92	0.86	-408	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	524	-3.24	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
31	20240827	110542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	-26	5	-1.42	9181389	5096	31.12	1823	1823	1783	2385	1286	1837	1801.69	0.86	-297	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	528	-3.26	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.19	1607	20240805	12.69	2930	-38.19	20240223	1607	12.69	20240805	2930	-38.19	20240223	1607	12.69	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
32	20240827	100540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	-29	5	-1.58	6396923	3550	21.68	1823	1823	1783	2385	1286	1837	1801.95	0.86	0	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	527	-3.25	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.29	1607	20240805	12.51	2930	-38.29	20240223	1607	12.51	20240805	2930	-38.29	20240223	1607	12.51	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
33	20240827	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-17	5	-0.93	564950	311	1.90	1823	1823	1811	2385	1286	1837	1816.56	0.86	-240	1868	1852	1827	1811	1786	1840	1799	146	548	500	1280	1	1	29135091	530	-3.27	0.57	12	0.00	-556.00	3209.00	2930	20240223	-37.88	1607	20240805	13.25	2930	-37.88	20240223	1607	13.25	20240805	2930	-37.88	20240223	1607	13.25	20240805	2.76	N	056700	500	145 억	251753	N	N	N	N
34	20240826	160533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	8	2	0.44	29812083	16374	31.22	1839	1843	1802	2375	1281	1829	1820.70	0.87	-2469	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	535	-3.30	0.57	12	0.06	-556.00	3209.00	2930	20240223	-37.30	1607	20240805	14.31	2930	-37.30	20240223	1607	14.31	20240805	2930	-37.30	20240223	1607	14.31	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
35	20240826	150537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	-18	5	-0.98	21651581	11880	22.65	1839	1843	1806	2375	1281	1829	1822.52	0.87	-2168	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	528	-3.26	0.56	12	0.04	-556.00	3209.00	2930	20240223	-38.19	1607	20240805	12.69	2930	-38.19	20240223	1607	12.69	20240805	2930	-38.19	20240223	1607	12.69	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
36	20240826	140539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	-13	5	-0.71	16423915	8988	17.14	1839	1843	1806	2375	1281	1829	1827.32	0.87	-2888	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	529	-3.27	0.57	12	0.03	-556.00	3209.00	2930	20240223	-38.02	1607	20240805	13.01	2930	-38.02	20240223	1607	13.01	20240805	2930	-38.02	20240223	1607	13.01	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
37	20240826	130542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1817	-12	5	-0.66	15472015	8462	16.14	1839	1843	1806	2375	1281	1829	1828.41	0.87	-2888	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	529	-3.27	0.57	12	0.03	-556.00	3209.00	2930	20240223	-37.99	1607	20240805	13.07	2930	-37.99	20240223	1607	13.07	20240805	2930	-37.99	20240223	1607	13.07	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
38	20240826	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	0	3	0.00	12743871	6959	13.27	1839	1843	1806	2375	1281	1829	1831.28	0.87	-2975	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	533	-3.29	0.57	12	0.02	-556.00	3209.00	2930	20240223	-37.58	1607	20240805	13.81	2930	-37.58	20240223	1607	13.81	20240805	2930	-37.58	20240223	1607	13.81	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
39	20240826	110538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1830	1	2	0.05	11794018	6437	12.27	1839	1843	1806	2375	1281	1829	1832.22	0.87	-2975	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	533	-3.29	0.57	12	0.02	-556.00	3209.00	2930	20240223	-37.54	1607	20240805	13.88	2930	-37.54	20240223	1607	13.88	20240805	2930	-37.54	20240223	1607	13.88	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
40	20240826	100540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1832	3	2	0.16	9669343	5269	10.05	1839	1843	1806	2375	1281	1829	1835.14	0.87	-2974	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	534	-3.29	0.57	12	0.02	-556.00	3209.00	2930	20240223	-37.47	1607	20240805	14.00	2930	-37.47	20240223	1607	14.00	20240805	2930	-37.47	20240223	1607	14.00	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
41	20240826	090538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1842	13	2	0.71	4184763	2278	4.34	1839	1843	1830	2375	1281	1829	1837.03	0.87	-782	1869	1849	1824	1804	1779	1836	1791	146	546	500	1280	1	1	29135091	537	-3.31	0.57	12	0.01	-556.00	3209.00	2930	20240223	-37.13	1607	20240805	14.62	2930	-37.13	20240223	1607	14.62	20240805	2930	-37.13	20240223	1607	14.62	20240805	2.76	N	056700	500	145 억	253542	N	N	N	N
42	20240823	160535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	-10	5	-0.54	95170683	52440	226.31	1839	1844	1799	2390	1288	1839	1814.85	0.90	-10080	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	533	-3.29	0.57	12	0.18	-556.00	3209.00	2930	20240223	-37.58	1607	20240805	13.81	2930	-37.58	20240223	1607	13.81	20240805	2930	-37.58	20240223	1607	13.81	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
43	20240823	150538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	-21	5	-1.14	84681051	46685	201.47	1839	1844	1799	2390	1288	1839	1813.88	0.90	-9350	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	530	-3.27	0.57	12	0.16	-556.00	3209.00	2930	20240223	-37.95	1607	20240805	13.13	2930	-37.95	20240223	1607	13.13	20240805	2930	-37.95	20240223	1607	13.13	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
44	20240823	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1810	-29	5	-1.58	83465994	46016	198.58	1839	1844	1799	2390	1288	1839	1813.85	0.90	-8733	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	527	-3.26	0.56	12	0.16	-556.00	3209.00	2930	20240223	-38.23	1607	20240805	12.63	2930	-38.23	20240223	1607	12.63	20240805	2930	-38.23	20240223	1607	12.63	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
45	20240823	130538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-18	5	-0.98	82213087	45322	195.59	1839	1844	1799	2390	1288	1839	1813.98	0.90	-8669	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	531	-3.28	0.57	12	0.16	-556.00	3209.00	2930	20240223	-37.85	1607	20240805	13.32	2930	-37.85	20240223	1607	13.32	20240805	2930	-37.85	20240223	1607	13.32	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
46	20240823	120536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1817	-22	5	-1.20	66676077	36711	158.43	1839	1844	1799	2390	1288	1839	1816.24	0.90	-7557	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	529	-3.27	0.57	12	0.13	-556.00	3209.00	2930	20240223	-37.99	1607	20240805	13.07	2930	-37.99	20240223	1607	13.07	20240805	2930	-37.99	20240223	1607	13.07	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
47	20240823	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	-28	5	-1.52	39756502	21777	93.98	1839	1844	1811	2390	1288	1839	1825.62	0.90	-9375	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	528	-3.26	0.56	12	0.07	-556.00	3209.00	2930	20240223	-38.19	1607	20240805	12.69	2930	-38.19	20240223	1607	12.69	20240805	2930	-38.19	20240223	1607	12.69	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
48	20240823	100536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1825	-14	5	-0.76	6718232	3696	15.95	1839	1844	1814	2390	1288	1839	1817.70	0.90	38	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	532	-3.28	0.57	12	0.01	-556.00	3209.00	2930	20240223	-37.71	1607	20240805	13.57	2930	-37.71	20240223	1607	13.57	20240805	2930	-37.71	20240223	1607	13.57	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
49	20240823	090538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	-4	5	-0.22	513793	282	1.22	1839	1839	1818	2390	1288	1839	1821.96	0.90	118	1888	1863	1839	1814	1790	1876	1827	146	551	500	1280	1	1	29135091	535	-3.30	0.57	12	0.00	-556.00	3209.00	2930	20240223	-37.37	1607	20240805	14.19	2930	-37.37	20240223	1607	14.19	20240805	2930	-37.37	20240223	1607	14.19	20240805	2.75	N	056700	500	145 억	263621	N	N	N	N
50	20240822	160534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	-1	5	-0.05	42339625	23172	139.72	1835	1864	1815	2390	1288	1840	1827.19	0.92	-5372	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	536	-3.31	0.57	12	0.08	-556.00	3209.00	2930	20240223	-37.24	1607	20240805	14.44	2930	-37.24	20240223	1607	14.44	20240805	2930	-37.24	20240223	1607	14.44	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
51	20240822	150538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	-7	5	-0.38	33333271	18257	110.08	1835	1864	1820	2390	1288	1840	1825.78	0.92	-3326	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	534	-3.30	0.57	12	0.06	-556.00	3209.00	2930	20240223	-37.44	1607	20240805	14.06	2930	-37.44	20240223	1607	14.06	20240805	2930	-37.44	20240223	1607	14.06	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
52	20240822	140539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	-7	5	-0.38	22596177	12364	74.55	1835	1864	1823	2390	1288	1840	1827.58	0.92	1423	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	534	-3.30	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.44	1607	20240805	14.06	2930	-37.44	20240223	1607	14.06	20240805	2930	-37.44	20240223	1607	14.06	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
53	20240822	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	-7	5	-0.38	22180253	12136	73.17	1835	1864	1823	2390	1288	1840	1827.64	0.92	1423	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	534	-3.30	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.44	1607	20240805	14.06	2930	-37.44	20240223	1607	14.06	20240805	2930	-37.44	20240223	1607	14.06	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
54	20240822	120542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1838	-2	5	-0.11	21611312	11824	71.29	1835	1864	1823	2390	1288	1840	1827.75	0.92	1423	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	536	-3.31	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.27	1607	20240805	14.37	2930	-37.27	20240223	1607	14.37	20240805	2930	-37.27	20240223	1607	14.37	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
55	20240822	110536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	0	3	0.00	21569011	11801	71.15	1835	1864	1823	2390	1288	1840	1827.73	0.92	1423	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	536	-3.31	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.20	1607	20240805	14.50	2930	-37.20	20240223	1607	14.50	20240805	2930	-37.20	20240223	1607	14.50	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
56	20240822	100536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	7	2	0.38	3236963	1757	10.59	1835	1864	1827	2390	1288	1840	1842.32	0.92	-234	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	538	-3.32	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.96	1607	20240805	14.93	2930	-36.96	20240223	1607	14.93	20240805	2930	-36.96	20240223	1607	14.93	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
57	20240822	090538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	9	2	0.49	360769	196	1.18	1835	1850	1835	2390	1288	1840	1840.66	0.92	-9	1866	1852	1835	1821	1804	1844	1813	146	550	500	1280	1	1	29135091	539	-3.33	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.89	1607	20240805	15.06	2930	-36.89	20240223	1607	15.06	20240805	2930	-36.89	20240223	1607	15.06	20240805	2.76	N	056700	500	145 억	268993	N	N	N	N
58	20240821	160533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-10	5	-0.54	30257899	16536	47.88	1849	1849	1818	2405	1295	1850	1829.82	0.93	-3381	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	536	-3.31	0.57	12	0.06	-556.00	3209.00	2930	20240223	-37.20	1607	20240805	14.50	2930	-37.20	20240223	1607	14.50	20240805	2930	-37.20	20240223	1607	14.50	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
59	20240821	150540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1838	-12	5	-0.65	26653106	14574	42.20	1849	1849	1818	2405	1295	1850	1828.81	0.93	-2742	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	536	-3.31	0.57	12	0.05	-556.00	3209.00	2930	20240223	-37.27	1607	20240805	14.37	2930	-37.27	20240223	1607	14.37	20240805	2930	-37.27	20240223	1607	14.37	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
60	20240821	140535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1828	-22	5	-1.19	23024023	12592	36.46	1849	1849	1818	2405	1295	1850	1828.46	0.93	-1877	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	533	-3.29	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.61	1607	20240805	13.75	2930	-37.61	20240223	1607	13.75	20240805	2930	-37.61	20240223	1607	13.75	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
61	20240821	130540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-30	5	-1.62	21059563	11515	33.34	1849	1849	1818	2405	1295	1850	1828.88	0.93	-1953	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	530	-3.27	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.88	1607	20240805	13.25	2930	-37.88	20240223	1607	13.25	20240805	2930	-37.88	20240223	1607	13.25	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
62	20240821	120541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	-32	5	-1.73	16286620	8901	25.77	1849	1849	1818	2405	1295	1850	1829.75	0.93	-1739	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	530	-3.27	0.57	12	0.03	-556.00	3209.00	2930	20240223	-37.95	1607	20240805	13.13	2930	-37.95	20240223	1607	13.13	20240805	2930	-37.95	20240223	1607	13.13	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
63	20240821	110534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1826	-24	5	-1.30	14508054	7924	22.94	1849	1849	1820	2405	1295	1850	1830.90	0.93	-1739	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	532	-3.28	0.57	12	0.03	-556.00	3209.00	2930	20240223	-37.68	1607	20240805	13.63	2930	-37.68	20240223	1607	13.63	20240805	2930	-37.68	20240223	1607	13.63	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
64	20240821	100539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1841	-9	5	-0.49	2983578	1621	4.69	1849	1849	1839	2405	1295	1850	1840.58	0.93	-169	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	536	-3.31	0.57	12	0.01	-556.00	3209.00	2930	20240223	-37.17	1607	20240805	14.56	2930	-37.17	20240223	1607	14.56	20240805	2930	-37.17	20240223	1607	14.56	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
65	20240821	090536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-1	5	-0.05	321047	174	0.50	1849	1849	1840	2405	1295	1850	1845.10	0.93	-65	1882	1866	1834	1818	1786	1874	1826	146	555	500	1290	1	1	29135091	539	-3.33	0.58	12	0.00	-556.00	3209.00	2930	20240223	-36.89	1607	20240805	15.06	2930	-36.89	20240223	1607	15.06	20240805	2930	-36.89	20240223	1607	15.06	20240805	2.74	N	056700	500	145 억	272374	N	N	N	N
66	20240820	160529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	29	2	1.59	63298631	34537	77.00	1803	1850	1802	2365	1275	1821	1832.77	0.90	11576	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	539	-3.33	0.58	12	0.12	-556.00	3209.00	2930	20240223	-36.86	1607	20240805	15.12	2930	-36.86	20240223	1607	15.12	20240805	2930	-36.86	20240223	1607	15.12	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
67	20240820	150536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1841	20	2	1.10	32217013	17689	39.44	1803	1844	1802	2365	1275	1821	1821.30	0.90	5360	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	536	-3.31	0.57	12	0.06	-556.00	3209.00	2930	20240223	-37.17	1607	20240805	14.56	2930	-37.17	20240223	1607	14.56	20240805	2930	-37.17	20240223	1607	14.56	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
68	20240820	140535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	16	2	0.88	26123967	14378	32.06	1803	1838	1802	2365	1275	1821	1816.94	0.90	2955	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	535	-3.30	0.57	12	0.05	-556.00	3209.00	2930	20240223	-37.30	1607	20240805	14.31	2930	-37.30	20240223	1607	14.31	20240805	2930	-37.30	20240223	1607	14.31	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
69	20240820	130536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	12	2	0.66	24944109	13735	30.62	1803	1833	1802	2365	1275	1821	1816.10	0.90	2774	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	534	-3.30	0.57	12	0.05	-556.00	3209.00	2930	20240223	-37.44	1607	20240805	14.06	2930	-37.44	20240223	1607	14.06	20240805	2930	-37.44	20240223	1607	14.06	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
70	20240820	120536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	8	2	0.44	22550596	12427	27.71	1803	1829	1802	2365	1275	1821	1814.65	0.90	2754	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	533	-3.29	0.57	12	0.04	-556.00	3209.00	2930	20240223	-37.58	1607	20240805	13.81	2930	-37.58	20240223	1607	13.81	20240805	2930	-37.58	20240223	1607	13.81	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
71	20240820	110533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	-3	5	-0.16	13552841	7480	16.68	1803	1821	1802	2365	1275	1821	1811.88	0.90	1782	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	530	-3.27	0.57	12	0.03	-556.00	3209.00	2930	20240223	-37.95	1607	20240805	13.13	2930	-37.95	20240223	1607	13.13	20240805	2930	-37.95	20240223	1607	13.13	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
72	20240820	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	0	3	0.00	6724787	3718	8.29	1803	1821	1802	2365	1275	1821	1808.71	0.90	1009	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	531	-3.28	0.57	12	0.01	-556.00	3209.00	2930	20240223	-37.85	1607	20240805	13.32	2930	-37.85	20240223	1607	13.32	20240805	2930	-37.85	20240223	1607	13.32	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
73	20240820	090533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	-15	5	-0.82	4626970	2565	5.72	1803	1816	1802	2365	1275	1821	1803.89	0.90	1235	1887	1853	1829	1795	1771	1842	1784	146	544	500	1270	1	1	29135091	526	-3.25	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.36	1607	20240805	12.38	2930	-38.36	20240223	1607	12.38	20240805	2930	-38.36	20240223	1607	12.38	20240805	2.92	N	056700	500	145 억	260931	N	N	N	N
74	20240819	160526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-47	5	-2.52	81666673	44826	51.44	1863	1863	1805	2425	1308	1868	1821.86	0.89	1762	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	531	-3.28	0.57	12	0.15	-556.00	3209.00	2930	20240223	-37.85	1607	20240805	13.32	2930	-37.85	20240223	1607	13.32	20240805	2930	-37.85	20240223	1607	13.32	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
75	20240819	150530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-48	5	-2.57	70506400	38697	44.41	1863	1863	1805	2425	1308	1868	1822.01	0.89	2161	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	530	-3.27	0.57	12	0.13	-556.00	3209.00	2930	20240223	-37.88	1607	20240805	13.25	2930	-37.88	20240223	1607	13.25	20240805	2930	-37.88	20240223	1607	13.25	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
76	20240819	140532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1817	-51	5	-2.73	66077436	36256	41.61	1863	1863	1805	2425	1308	1868	1822.52	0.89	2226	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	529	-3.27	0.57	12	0.12	-556.00	3209.00	2930	20240223	-37.99	1607	20240805	13.07	2930	-37.99	20240223	1607	13.07	20240805	2930	-37.99	20240223	1607	13.07	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
77	20240819	130529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1817	-51	5	-2.73	63909055	35060	40.24	1863	1863	1805	2425	1308	1868	1822.85	0.89	2158	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	529	-3.27	0.57	12	0.12	-556.00	3209.00	2930	20240223	-37.99	1607	20240805	13.07	2930	-37.99	20240223	1607	13.07	20240805	2930	-37.99	20240223	1607	13.07	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
78	20240819	120529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1805	-63	5	-3.37	61925578	33967	38.98	1863	1863	1805	2425	1308	1868	1823.11	0.89	2477	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	526	-3.25	0.56	12	0.12	-556.00	3209.00	2930	20240223	-38.40	1607	20240805	12.32	2930	-38.40	20240223	1607	12.32	20240805	2930	-38.40	20240223	1607	12.32	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
79	20240819	110530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-47	5	-2.52	39989077	21845	25.07	1863	1863	1805	2425	1308	1868	1830.58	0.89	-64	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	531	-3.28	0.57	12	0.07	-556.00	3209.00	2930	20240223	-37.85	1607	20240805	13.32	2930	-37.85	20240223	1607	13.32	20240805	2930	-37.85	20240223	1607	13.32	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
80	20240819	100530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-9	5	-0.48	8166260	4396	5.04	1863	1863	1844	2425	1308	1868	1857.66	0.89	126	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	542	-3.34	0.58	12	0.02	-556.00	3209.00	2930	20240223	-36.55	1607	20240805	15.68	2930	-36.55	20240223	1607	15.68	20240805	2930	-36.55	20240223	1607	15.68	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
81	20240819	090530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-13	5	-0.70	2811300	1511	1.73	1863	1863	1855	2425	1308	1868	1860.56	0.89	446	1914	1890	1866	1842	1818	1903	1855	146	557	500	1300	1	1	29135091	540	-3.34	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.69	1607	20240805	15.43	2930	-36.69	20240223	1607	15.43	20240805	2930	-36.69	20240223	1607	15.43	20240805	2.91	N	056700	500	145 억	258907	N	N	N	N
82	20240816	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	25	2	1.36	163437284	87109	159.76	1845	1890	1842	2395	1291	1843	1876.24	0.90	-3357	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	544	-3.36	0.58	12	0.30	-556.00	3209.00	2930	20240223	-36.25	1607	20240805	16.24	2930	-36.25	20240223	1607	16.24	20240805	2930	-36.25	20240223	1607	16.24	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
83	20240816	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	25	2	1.36	161092400	85853	157.46	1845	1890	1842	2395	1291	1843	1876.37	0.90	-3409	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	544	-3.36	0.58	12	0.29	-556.00	3209.00	2930	20240223	-36.25	1607	20240805	16.24	2930	-36.25	20240223	1607	16.24	20240805	2930	-36.25	20240223	1607	16.24	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
84	20240816	140529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1869	26	2	1.41	159448200	84973	155.84	1845	1890	1842	2395	1291	1843	1876.46	0.90	-2921	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	545	-3.36	0.58	12	0.29	-556.00	3209.00	2930	20240223	-36.21	1607	20240805	16.30	2930	-36.21	20240223	1607	16.30	20240805	2930	-36.21	20240223	1607	16.30	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
85	20240816	130530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	30	2	1.63	157454291	83905	153.88	1845	1890	1842	2395	1291	1843	1876.58	0.90	-2803	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	546	-3.37	0.58	12	0.29	-556.00	3209.00	2930	20240223	-36.08	1607	20240805	16.55	2930	-36.08	20240223	1607	16.55	20240805	2930	-36.08	20240223	1607	16.55	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
86	20240816	120528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	33	2	1.79	155352497	82778	151.82	1845	1890	1842	2395	1291	1843	1876.74	0.90	-2731	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	547	-3.37	0.58	12	0.28	-556.00	3209.00	2930	20240223	-35.97	1607	20240805	16.74	2930	-35.97	20240223	1607	16.74	20240805	2930	-35.97	20240223	1607	16.74	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
87	20240816	110530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	33	2	1.79	144652940	77042	141.30	1845	1890	1842	2395	1291	1843	1877.59	0.90	-2488	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	547	-3.37	0.58	12	0.26	-556.00	3209.00	2930	20240223	-35.97	1607	20240805	16.74	2930	-35.97	20240223	1607	16.74	20240805	2930	-35.97	20240223	1607	16.74	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
88	20240816	100526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1886	43	2	2.33	135525649	72187	132.39	1845	1890	1842	2395	1291	1843	1877.42	0.90	-1318	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	549	-3.39	0.59	12	0.25	-556.00	3209.00	2930	20240223	-35.63	1607	20240805	17.36	2930	-35.63	20240223	1607	17.36	20240805	2930	-35.63	20240223	1607	17.36	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
89	20240816	090528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1852	9	2	0.49	3970776	2152	3.95	1845	1852	1842	2395	1291	1843	1845.16	0.90	-117	1889	1866	1831	1808	1773	1877	1819	146	552	500	1290	1	1	29135091	540	-3.33	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.79	1607	20240805	15.25	2930	-36.79	20240223	1607	15.25	20240805	2930	-36.79	20240223	1607	15.25	20240805	2.91	N	056700	500	145 억	262375	N	N	N	N
90	20240814	160529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	44	2	2.45	99435078	54522	96.01	1796	1854	1796	2335	1260	1799	1823.76	0.84	18291	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	537	-3.31	0.57	12	0.19	-556.00	3209.00	2930	20240223	-37.10	1607	20240805	14.69	2930	-37.10	20240223	1607	14.69	20240805	2930	-37.10	20240223	1607	14.69	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
91	20240814	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	44	2	2.45	90777586	49814	87.72	1796	1854	1796	2335	1260	1799	1822.33	0.84	18322	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	537	-3.31	0.57	12	0.17	-556.00	3209.00	2930	20240223	-37.10	1607	20240805	14.69	2930	-37.10	20240223	1607	14.69	20240805	2930	-37.10	20240223	1607	14.69	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
92	20240814	140533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1834	35	2	1.95	66814788	36795	64.79	1796	1834	1796	2335	1260	1799	1815.87	0.84	14894	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	534	-3.30	0.57	12	0.13	-556.00	3209.00	2930	20240223	-37.41	1607	20240805	14.13	2930	-37.41	20240223	1607	14.13	20240805	2930	-37.41	20240223	1607	14.13	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
93	20240814	130530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	12	2	0.67	20078465	11084	19.52	1796	1824	1796	2335	1260	1799	1811.48	0.84	1022	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	528	-3.26	0.56	12	0.04	-556.00	3209.00	2930	20240223	-38.19	1607	20240805	12.69	2930	-38.19	20240223	1607	12.69	20240805	2930	-38.19	20240223	1607	12.69	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
94	20240814	120528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	13	2	0.72	17561748	9690	17.06	1796	1824	1796	2335	1260	1799	1812.36	0.84	466	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	528	-3.26	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.16	1607	20240805	12.76	2930	-38.16	20240223	1607	12.76	20240805	2930	-38.16	20240223	1607	12.76	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
95	20240814	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	13	2	0.72	17246461	9516	16.76	1796	1824	1796	2335	1260	1799	1812.36	0.84	466	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	528	-3.26	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.16	1607	20240805	12.76	2930	-38.16	20240223	1607	12.76	20240805	2930	-38.16	20240223	1607	12.76	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
96	20240814	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	15	2	0.83	13653546	7527	13.25	1796	1824	1796	2335	1260	1799	1813.94	0.84	-35	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	529	-3.26	0.57	12	0.03	-556.00	3209.00	2930	20240223	-38.09	1607	20240805	12.88	2930	-38.09	20240223	1607	12.88	20240805	2930	-38.09	20240223	1607	12.88	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
97	20240814	090557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1810	11	2	0.61	967413	538	0.95	1796	1810	1796	2335	1260	1799	1798.17	0.84	-65	1835	1816	1791	1772	1747	1821	1777	146	536	500	1250	1	1	29135091	527	-3.26	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.23	1607	20240805	12.63	2930	-38.23	20240223	1607	12.63	20240805	2930	-38.23	20240223	1607	12.63	20240805	2.90	N	056700	500	145 억	244103	N	N	N	N
98	20240813	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	99077759	55599	309.26	1799	1810	1766	2335	1260	1799	1782.01	0.84	-1381	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.19	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
99	20240813	150523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1797	-2	5	-0.11	85965801	48306	268.70	1799	1810	1766	2335	1260	1799	1779.61	0.84	-400	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	524	-3.23	0.56	12	0.17	-556.00	3209.00	2930	20240223	-38.67	1607	20240805	11.82	2930	-38.67	20240223	1607	11.82	20240805	2930	-38.67	20240223	1607	11.82	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
100	20240813	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1785	-14	5	-0.78	76431252	42968	239.00	1799	1810	1766	2335	1260	1799	1778.79	0.84	-269	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	520	-3.21	0.56	12	0.15	-556.00	3209.00	2930	20240223	-39.08	1607	20240805	11.08	2930	-39.08	20240223	1607	11.08	20240805	2930	-39.08	20240223	1607	11.08	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
101	20240813	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	1	2	0.06	70187794	39492	219.67	1799	1810	1766	2335	1260	1799	1777.27	0.84	-402	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.14	-556.00	3209.00	2930	20240223	-38.57	1607	20240805	12.01	2930	-38.57	20240223	1607	12.01	20240805	2930	-38.57	20240223	1607	12.01	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
102	20240813	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-19	5	-1.06	68145782	38351	213.32	1799	1810	1766	2335	1260	1799	1776.90	0.84	-316	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	519	-3.20	0.55	12	0.13	-556.00	3209.00	2930	20240223	-39.25	1607	20240805	10.77	2930	-39.25	20240223	1607	10.77	20240805	2930	-39.25	20240223	1607	10.77	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
103	20240813	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1770	-29	5	-1.61	23657627	13325	74.12	1799	1810	1767	2335	1260	1799	1775.43	0.84	-1953	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	516	-3.18	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.59	1607	20240805	10.14	2930	-39.59	20240223	1607	10.14	20240805	2930	-39.59	20240223	1607	10.14	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
104	20240813	100519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	12007712	6740	37.49	1799	1810	1771	2335	1260	1799	1781.56	0.84	-1885	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
105	20240813	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	9	2	0.50	693707	385	2.14	1799	1810	1799	2335	1260	1799	1801.84	0.84	18	1811	1805	1794	1788	1777	1799	1782	146	536	500	1250	1	1	29135091	527	-3.25	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.29	1607	20240805	12.51	2930	-38.29	20240223	1607	12.51	20240805	2930	-38.29	20240223	1607	12.51	20240805	2.91	N	056700	500	145 억	245484	N	N	N	N
106	20240812	160517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	32233531	17978	64.40	1800	1800	1783	2335	1260	1799	1792.94	0.84	834	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.06	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
107	20240812	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	-10	5	-0.56	27743274	15474	55.43	1800	1800	1783	2335	1260	1799	1792.90	0.84	824	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	521	-3.22	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
108	20240812	140518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	-10	5	-0.56	24201412	13496	48.35	1800	1800	1783	2335	1260	1799	1793.23	0.84	-454	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	521	-3.22	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
109	20240812	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	19964925	11133	39.88	1800	1800	1783	2335	1260	1799	1793.31	0.84	-654	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.04	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
110	20240812	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	-10	5	-0.56	17295639	9641	34.54	1800	1800	1783	2335	1260	1799	1793.97	0.84	-654	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	521	-3.22	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
111	20240812	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	16255843	9062	32.46	1800	1800	1783	2335	1260	1799	1793.85	0.84	-470	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
112	20240812	100512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1796	-3	5	-0.17	9074129	5068	18.16	1800	1800	1783	2335	1260	1799	1790.48	0.84	623	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	523	-3.23	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.70	1607	20240805	11.76	2930	-38.70	20240223	1607	11.76	20240805	2930	-38.70	20240223	1607	11.76	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
113	20240812	090511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	0	3	0.00	1608420	901	3.23	1800	1800	1784	2335	1260	1799	1785.15	0.84	548	1818	1808	1789	1779	1760	1813	1784	146	536	500	1250	1	1	29135091	524	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.92	N	056700	500	145 억	244650	N	N	N	N
114	20240809	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1799	24	2	1.35	49821375	27915	21.70	1770	1799	1770	2305	1243	1775	1784.75	0.83	3021	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	524	-3.24	0.56	12	0.10	-556.00	3209.00	2930	20240223	-38.60	1607	20240805	11.95	2930	-38.60	20240223	1607	11.95	20240805	2930	-38.60	20240223	1607	11.95	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
115	20240809	150522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	12	2	0.68	43735984	24527	19.07	1770	1795	1770	2305	1243	1775	1783.18	0.83	3158	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	521	-3.21	0.56	12	0.08	-556.00	3209.00	2930	20240223	-39.01	1607	20240805	11.20	2930	-39.01	20240223	1607	11.20	20240805	2930	-39.01	20240223	1607	11.20	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
116	20240809	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1795	20	2	1.13	37635524	21101	16.40	1770	1795	1770	2305	1243	1775	1783.59	0.83	1341	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	523	-3.23	0.56	12	0.07	-556.00	3209.00	2930	20240223	-38.74	1607	20240805	11.70	2930	-38.74	20240223	1607	11.70	20240805	2930	-38.74	20240223	1607	11.70	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
117	20240809	130520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1786	11	2	0.62	30079534	16878	13.12	1770	1789	1770	2305	1243	1775	1782.17	0.83	1058	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	520	-3.21	0.56	12	0.06	-556.00	3209.00	2930	20240223	-39.04	1607	20240805	11.14	2930	-39.04	20240223	1607	11.14	20240805	2930	-39.04	20240223	1607	11.14	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
118	20240809	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	14	2	0.79	29861633	16756	13.03	1770	1789	1770	2305	1243	1775	1782.15	0.83	1058	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	521	-3.22	0.56	12	0.06	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
119	20240809	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	12	2	0.68	26819067	15053	11.70	1770	1789	1770	2305	1243	1775	1781.64	0.83	1471	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	521	-3.21	0.56	12	0.05	-556.00	3209.00	2930	20240223	-39.01	1607	20240805	11.20	2930	-39.01	20240223	1607	11.20	20240805	2930	-39.01	20240223	1607	11.20	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
120	20240809	100521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	12	2	0.68	21844388	12269	9.54	1770	1787	1770	2305	1243	1775	1780.45	0.83	1369	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	521	-3.21	0.56	12	0.04	-556.00	3209.00	2930	20240223	-39.01	1607	20240805	11.20	2930	-39.01	20240223	1607	11.20	20240805	2930	-39.01	20240223	1607	11.20	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
121	20240809	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	9	2	0.51	5270787	2970	2.31	1770	1784	1770	2305	1243	1775	1774.68	0.83	-1086	1803	1789	1761	1747	1719	1796	1754	146	530	500	1240	1	1	29135091	520	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.11	1607	20240805	11.01	2930	-39.11	20240223	1607	11.01	20240805	2930	-39.11	20240223	1607	11.01	20240805	2.92	N	056700	500	145 억	241629	N	N	N	N
122	20240808	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1775	8	2	0.45	191382362	108640	352.72	1760	1775	1733	2295	1237	1767	1758.45	0.80	8310	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	517	-3.19	0.55	12	0.37	-556.00	3209.00	2930	20240223	-39.42	1607	20240805	10.45	2930	-39.42	20240223	1607	10.45	20240805	2930	-39.42	20240223	1607	10.45	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
123	20240808	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1766	-1	5	-0.06	89227872	50897	165.24	1760	1774	1733	2295	1237	1767	1753.11	0.80	7542	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	515	-3.18	0.55	12	0.17	-556.00	3209.00	2930	20240223	-39.73	1607	20240805	9.89	2930	-39.73	20240223	1607	9.89	20240805	2930	-39.73	20240223	1607	9.89	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
124	20240808	140514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1742	-25	5	-1.41	43606674	25010	81.20	1760	1765	1733	2295	1237	1767	1743.57	0.80	3194	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	508	-3.13	0.54	12	0.09	-556.00	3209.00	2930	20240223	-40.55	1607	20240805	8.40	2930	-40.55	20240223	1607	8.40	20240805	2930	-40.55	20240223	1607	8.40	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
125	20240808	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	-12	5	-0.68	41530382	23819	77.33	1760	1765	1733	2295	1237	1767	1743.58	0.80	3232	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	511	-3.16	0.55	12	0.08	-556.00	3209.00	2930	20240223	-40.10	1607	20240805	9.21	2930	-40.10	20240223	1607	9.21	20240805	2930	-40.10	20240223	1607	9.21	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
126	20240808	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	-19	5	-1.08	25885415	14854	48.23	1760	1765	1733	2295	1237	1767	1742.66	0.80	-1199	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	509	-3.14	0.54	12	0.05	-556.00	3209.00	2930	20240223	-40.34	1607	20240805	8.77	2930	-40.34	20240223	1607	8.77	20240805	2930	-40.34	20240223	1607	8.77	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
127	20240808	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	-27	5	-1.53	23461868	13461	43.70	1760	1765	1733	2295	1237	1767	1742.95	0.80	-947	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	507	-3.13	0.54	12	0.05	-556.00	3209.00	2930	20240223	-40.61	1607	20240805	8.28	2930	-40.61	20240223	1607	8.28	20240805	2930	-40.61	20240223	1607	8.28	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
128	20240808	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1749	-18	5	-1.02	8825607	5034	16.34	1760	1765	1735	2295	1237	1767	1753.20	0.80	-1170	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	510	-3.15	0.55	12	0.02	-556.00	3209.00	2930	20240223	-40.31	1607	20240805	8.84	2930	-40.31	20240223	1607	8.84	20240805	2930	-40.31	20240223	1607	8.84	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
129	20240808	090509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1765	-2	5	-0.11	1972970	1121	3.64	1760	1765	1760	2295	1237	1767	1760.01	0.80	-12	1794	1780	1767	1753	1740	1787	1760	146	528	500	1230	1	1	29135091	514	-3.17	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.76	1607	20240805	9.83	2930	-39.76	20240223	1607	9.83	20240805	2930	-39.76	20240223	1607	9.83	20240805	2.93	N	056700	500	145 억	233319	N	N	N	N
130	20240807	160503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1767	-15	5	-0.84	54289416	30790	6.17	1764	1781	1754	2315	1248	1782	1763.21	0.80	63	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	515	-3.18	0.55	12	0.11	-556.00	3209.00	2930	20240223	-39.69	1607	20240805	9.96	2930	-39.69	20240223	1607	9.96	20240805	2930	-39.69	20240223	1607	9.96	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
131	20240807	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1763	-19	5	-1.07	42242126	23960	4.80	1764	1781	1754	2315	1248	1782	1763.03	0.80	792	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	514	-3.17	0.55	12	0.08	-556.00	3209.00	2930	20240223	-39.83	1607	20240805	9.71	2930	-39.83	20240223	1607	9.71	20240805	2930	-39.83	20240223	1607	9.71	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
132	20240807	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	-14	5	-0.79	37329059	21172	4.24	1764	1781	1754	2315	1248	1782	1763.13	0.80	1324	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	515	-3.18	0.55	12	0.07	-556.00	3209.00	2930	20240223	-39.66	1607	20240805	10.02	2930	-39.66	20240223	1607	10.02	20240805	2930	-39.66	20240223	1607	10.02	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
133	20240807	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1765	-17	5	-0.95	35417436	20088	4.03	1764	1781	1754	2315	1248	1782	1763.11	0.80	1353	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	514	-3.17	0.55	12	0.07	-556.00	3209.00	2930	20240223	-39.76	1607	20240805	9.83	2930	-39.76	20240223	1607	9.83	20240805	2930	-39.76	20240223	1607	9.83	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
134	20240807	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-22	5	-1.23	25566190	14502	2.91	1764	1781	1754	2315	1248	1782	1762.94	0.80	468	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	513	-3.17	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.93	1607	20240805	9.52	2930	-39.93	20240223	1607	9.52	20240805	2930	-39.93	20240223	1607	9.52	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
135	20240807	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1774	-8	5	-0.45	7169705	4056	0.81	1764	1781	1754	2315	1248	1782	1767.68	0.80	522	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	517	-3.19	0.55	12	0.01	-556.00	3209.00	2930	20240223	-39.45	1607	20240805	10.39	2930	-39.45	20240223	1607	10.39	20240805	2930	-39.45	20240223	1607	10.39	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
136	20240807	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1774	-8	5	-0.45	5459236	3091	0.62	1764	1781	1754	2315	1248	1782	1766.17	0.80	522	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	517	-3.19	0.55	12	0.01	-556.00	3209.00	2930	20240223	-39.45	1607	20240805	10.39	2930	-39.45	20240223	1607	10.39	20240805	2930	-39.45	20240223	1607	10.39	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
137	20240807	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1764	-18	5	-1.01	1748124	991	0.20	1764	1764	1764	2315	1248	1782	1764.00	0.80	613	1886	1834	1730	1678	1574	1860	1704	146	533	500	1240	1	1	29135091	514	-3.17	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.80	1607	20240805	9.77	2930	-39.80	20240223	1607	9.77	20240805	2930	-39.80	20240223	1607	9.77	20240805	2.98	N	056700	500	145 억	233256	N	N	N	N
138	20240806	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1782	52	2	3.01	828313901	498489	267.89	1635	1782	1626	2245	1211	1730	1661.65	0.73	19432	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	519	-3.21	0.56	12	1.71	-556.00	3209.00	2930	20240223	-39.18	1607	20240805	10.89	2930	-39.18	20240223	1607	10.89	20240805	2930	-39.18	20240223	1607	10.89	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
139	20240806	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1769	39	2	2.25	797465278	481163	258.58	1635	1782	1626	2245	1211	1730	1657.37	0.73	19721	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	515	-3.18	0.55	12	1.65	-556.00	3209.00	2930	20240223	-39.62	1607	20240805	10.08	2930	-39.62	20240223	1607	10.08	20240805	2930	-39.62	20240223	1607	10.08	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
140	20240806	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-72	5	-4.16	698829012	424018	227.87	1635	1700	1626	2245	1211	1730	1648.11	0.73	20144	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	483	-2.98	0.52	12	1.46	-556.00	3209.00	2930	20240223	-43.41	1607	20240805	3.17	2930	-43.41	20240223	1607	3.17	20240805	2930	-43.41	20240223	1607	3.17	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
141	20240806	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-49	5	-2.83	681920353	413870	222.42	1635	1700	1626	2245	1211	1730	1647.67	0.73	19223	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	490	-3.02	0.52	12	1.42	-556.00	3209.00	2930	20240223	-42.63	1607	20240805	4.60	2930	-42.63	20240223	1607	4.60	20240805	2930	-42.63	20240223	1607	4.60	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
142	20240806	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-54	5	-3.12	675924137	410309	220.50	1635	1700	1626	2245	1211	1730	1647.35	0.73	18113	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	488	-3.01	0.52	12	1.41	-556.00	3209.00	2930	20240223	-42.80	1607	20240805	4.29	2930	-42.80	20240223	1607	4.29	20240805	2930	-42.80	20240223	1607	4.29	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
143	20240806	110503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-64	5	-3.70	651426167	395650	212.63	1635	1700	1626	2245	1211	1730	1646.47	0.73	17260	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	485	-3.00	0.52	12	1.36	-556.00	3209.00	2930	20240223	-43.14	1607	20240805	3.67	2930	-43.14	20240223	1607	3.67	20240805	2930	-43.14	20240223	1607	3.67	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
144	20240806	100501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-40	5	-2.31	563545845	342827	184.24	1635	1700	1626	2245	1211	1730	1643.82	0.73	35636	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	492	-3.04	0.53	12	1.18	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
145	20240806	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	-77	5	-4.45	350497584	214137	115.08	1635	1700	1628	2245	1211	1730	1636.79	0.73	5746	1976	1853	1730	1607	1484	1791	1545	146	515	500	1210	1	1	29135091	482	-2.97	0.52	12	0.73	-556.00	3209.00	2930	20240223	-43.58	1607	20240805	2.86	2930	-43.58	20240223	1607	2.86	20240805	2930	-43.58	20240223	1607	2.86	20240805	2.97	N	056700	500	145 억	213472	N	N	N	N
146	20240805	160455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1730	-145	5	-7.73	315901498	184034	162.33	1853	1853	1607	2435	1313	1875	1716.54	0.83	-32115	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	504	-3.11	0.54	12	0.63	-556.00	3209.00	2930	20240223	-40.96	1607	20240805	7.65	2930	-40.96	20240223	1607	7.65	20240805	2930	-40.96	20240223	1607	7.65	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
147	20240805	150502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1626	-249	5	-13.28	258935933	150638	132.88	1853	1853	1607	2435	1313	1875	1718.93	0.83	-29664	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	474	-2.92	0.51	12	0.52	-556.00	3209.00	2930	20240223	-44.51	1607	20240805	1.18	2930	-44.51	20240223	1607	1.18	20240805	2930	-44.51	20240223	1607	1.18	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
148	20240805	140504	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1682	-193	5	-10.29	181653537	103588	91.37	1853	1853	1680	2435	1313	1875	1753.61	0.83	-36992	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	490	-3.03	0.52	12	0.36	-556.00	3209.00	2930	20240223	-42.59	1680	20240805	0.12	2930	-42.59	20240223	1680	0.12	20240805	2930	-42.59	20240223	1680	0.12	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
149	20240805	130502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1705	-170	5	-9.07	163969053	93192	82.20	1853	1853	1705	2435	1313	1875	1759.47	0.83	-30806	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	497	-3.07	0.53	12	0.32	-556.00	3209.00	2930	20240223	-41.81	1705	20240805	0.00	2930	-41.81	20240223	1705	0.00	20240805	2930	-41.81	20240223	1705	0.00	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
150	20240805	120459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1726	-149	5	-7.95	143423018	81227	71.65	1853	1853	1726	2435	1313	1875	1765.70	0.83	-26092	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	503	-3.10	0.54	12	0.28	-556.00	3209.00	2930	20240223	-41.09	1726	20240805	0.00	2930	-41.09	20240223	1726	0.00	20240805	2930	-41.09	20240223	1726	0.00	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
151	20240805	110502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1746	-129	5	-6.88	110887515	62496	55.13	1853	1853	1746	2435	1313	1875	1774.31	0.83	-23341	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	509	-3.14	0.54	12	0.21	-556.00	3209.00	2930	20240223	-40.41	1746	20240805	0.00	2930	-40.41	20240223	1746	0.00	20240805	2930	-40.41	20240223	1746	0.00	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
152	20240805	100458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1764	-111	5	-5.92	79200290	44441	39.20	1853	1853	1756	2435	1313	1875	1782.14	0.83	-17998	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	514	-3.17	0.55	12	0.15	-556.00	3209.00	2930	20240223	-39.80	1756	20240805	0.46	2930	-39.80	20240223	1756	0.46	20240805	2930	-39.80	20240223	1756	0.46	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
153	20240805	090456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1821	-54	5	-2.88	10414662	5666	5.00	1853	1853	1821	2435	1313	1875	1838.09	0.83	-3425	1906	1890	1860	1844	1814	1898	1852	146	560	500	1310	1	1	29135091	531	-3.28	0.57	12	0.02	-556.00	3209.00	2930	20240223	-37.85	1821	20240805	0.00	2930	-37.85	20240223	1821	0.00	20240805	2930	-37.85	20240223	1821	0.00	20240805	2.97	N	056700	500	145 억	243035	N	N	N	N
154	20240802	160451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1875	-9	5	-0.48	209103949	113256	712.97	1861	1876	1830	2445	1319	1884	1846.29	0.86	-8873	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	546	-3.37	0.58	12	0.39	-556.00	3209.00	2930	20240223	-36.01	1830	20240802	2.46	2930	-36.01	20240223	1830	2.46	20240802	2930	-36.01	20240223	1830	2.46	20240802	2.97	N	056700	500	145 억	251908	N	N	N	N
155	20240802	150450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1850	-34	5	-1.80	175242372	95003	598.07	1861	1876	1830	2445	1319	1884	1844.60	0.86	-7443	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	539	-3.33	0.58	12	0.33	-556.00	3209.00	2930	20240223	-36.86	1830	20240802	1.09	2930	-36.86	20240223	1830	1.09	20240802	2930	-36.86	20240223	1830	1.09	20240802	2.97	N	056700	500	145 억	251908	N	N	N	N
156	20240802	140454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-36	5	-1.91	118556107	64092	403.48	1861	1876	1835	2445	1319	1884	1849.78	0.86	-5400	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	538	-3.32	0.58	12	0.22	-556.00	3209.00	2930	20240223	-36.93	1830	20240710	0.98	2930	-36.93	20240223	1830	0.98	20240710	2930	-36.93	20240223	1830	0.98	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
157	20240802	130452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1841	-43	5	-2.28	115565414	62464	393.23	1861	1876	1835	2445	1319	1884	1850.11	0.86	-5297	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	536	-3.31	0.57	12	0.21	-556.00	3209.00	2930	20240223	-37.17	1830	20240710	0.60	2930	-37.17	20240223	1830	0.60	20240710	2930	-37.17	20240223	1830	0.60	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
158	20240802	120453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-34	5	-1.80	97334730	52555	330.85	1861	1876	1841	2445	1319	1884	1852.05	0.86	-795	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	539	-3.33	0.58	12	0.18	-556.00	3209.00	2930	20240223	-36.86	1830	20240710	1.09	2930	-36.86	20240223	1830	1.09	20240710	2930	-36.86	20240223	1830	1.09	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
159	20240802	110453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1859	-25	5	-1.33	55914317	30132	189.69	1861	1876	1850	2445	1319	1884	1855.65	0.86	256	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	542	-3.34	0.58	12	0.10	-556.00	3209.00	2930	20240223	-36.55	1830	20240710	1.58	2930	-36.55	20240223	1830	1.58	20240710	2930	-36.55	20240223	1830	1.58	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
160	20240802	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-30	5	-1.59	34096148	18351	115.52	1861	1876	1854	2445	1319	1884	1858.00	0.86	-574	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	540	-3.33	0.58	12	0.06	-556.00	3209.00	2930	20240223	-36.72	1830	20240710	1.31	2930	-36.72	20240223	1830	1.31	20240710	2930	-36.72	20240223	1830	1.31	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
161	20240802	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	-16	5	-0.85	7695659	4134	26.02	1861	1876	1861	2445	1319	1884	1861.55	0.86	-299	1900	1892	1876	1868	1852	1896	1872	146	561	500	1310	1	1	29135091	544	-3.36	0.58	12	0.01	-556.00	3209.00	2930	20240223	-36.25	1830	20240710	2.08	2930	-36.25	20240223	1830	2.08	20240710	2930	-36.25	20240223	1830	2.08	20240710	2.97	N	056700	500	145 억	251908	N	N	N	N
162	20240801	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1884	0	3	0.00	29703682	15885	36.45	1866	1884	1860	2445	1319	1884	1869.92	0.86	38	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	549	-3.39	0.59	12	0.05	-556.00	3209.00	2930	20240223	-35.70	1830	20240710	2.95	2930	-35.70	20240223	1830	2.95	20240710	2930	-35.70	20240223	1830	2.95	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
163	20240801	150502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	-4	5	-0.21	24841648	13302	30.52	1866	1883	1860	2445	1319	1884	1867.51	0.86	115	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.05	-556.00	3209.00	2930	20240223	-35.84	1830	20240710	2.73	2930	-35.84	20240223	1830	2.73	20240710	2930	-35.84	20240223	1830	2.73	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
164	20240801	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1881	-3	5	-0.16	18342496	9829	22.55	1866	1883	1860	2445	1319	1884	1866.16	0.86	113	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	548	-3.38	0.59	12	0.03	-556.00	3209.00	2930	20240223	-35.80	1830	20240710	2.79	2930	-35.80	20240223	1830	2.79	20240710	2930	-35.80	20240223	1830	2.79	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
165	20240801	130451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	-8	5	-0.42	16383420	8783	20.15	1866	1883	1860	2445	1319	1884	1865.36	0.86	119	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	547	-3.37	0.58	12	0.03	-556.00	3209.00	2930	20240223	-35.97	1830	20240710	2.51	2930	-35.97	20240223	1830	2.51	20240710	2930	-35.97	20240223	1830	2.51	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
166	20240801	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	-8	5	-0.42	16044422	8601	19.74	1866	1883	1860	2445	1319	1884	1865.41	0.86	28	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	547	-3.37	0.58	12	0.03	-556.00	3209.00	2930	20240223	-35.97	1830	20240710	2.51	2930	-35.97	20240223	1830	2.51	20240710	2930	-35.97	20240223	1830	2.51	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
167	20240801	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	-7	5	-0.37	2986965	1594	3.66	1866	1883	1866	2445	1319	1884	1873.88	0.86	28	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	547	-3.38	0.58	12	0.01	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
168	20240801	100452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	-7	5	-0.37	1290309	690	1.58	1866	1883	1866	2445	1319	1884	1870.01	0.86	31	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	547	-3.38	0.58	12	0.00	-556.00	3209.00	2930	20240223	-35.94	1830	20240710	2.57	2930	-35.94	20240223	1830	2.57	20240710	2930	-35.94	20240223	1830	2.57	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N
169	20240801	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1883	-1	5	-0.05	621412	333	0.76	1866	1883	1866	2445	1319	1884	1866.10	0.86	-25	1906	1894	1874	1862	1842	1901	1869	146	561	500	1310	1	1	29135091	549	-3.39	0.59	12	0.00	-556.00	3209.00	2930	20240223	-35.73	1830	20240710	2.90	2930	-35.73	20240223	1830	2.90	20240710	2930	-35.73	20240223	1830	2.90	20240710	2.96	N	056700	500	145 억	251870	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History