KissMeData/083470/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	4	2	0.26	44163801	28237	81.69	1597	1597	1551	2035	1097	1566	1564.04	0.14	3775	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	335	-87.22	2.44	12	0.13	-18.00	643.00	2935	20230908	-46.51	1424	20240806	10.25	2200	-28.64	20240322	1424	10.25	20240806	2935	-46.51	20230908	1424	10.25	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
3	20240830	150657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	19	2	1.21	43542496	27842	80.55	1597	1597	1551	2035	1097	1566	1563.91	0.14	4093	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	338	-88.06	2.47	12	0.13	-18.00	643.00	2935	20230908	-46.00	1424	20240806	11.31	2200	-27.95	20240322	1424	11.31	20240806	2935	-46.00	20230908	1424	11.31	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
4	20240830	140657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	10	2	0.64	39723400	25410	73.51	1597	1597	1551	2035	1097	1566	1563.30	0.14	3222	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	336	-87.56	2.45	12	0.12	-18.00	643.00	2935	20230908	-46.30	1424	20240806	10.67	2200	-28.36	20240322	1424	10.67	20240806	2935	-46.30	20230908	1424	10.67	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
5	20240830	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	8	2	0.51	36583935	23407	67.72	1597	1597	1551	2035	1097	1566	1562.95	0.14	2857	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	336	-87.44	2.45	12	0.11	-18.00	643.00	2935	20230908	-46.37	1424	20240806	10.53	2200	-28.45	20240322	1424	10.53	20240806	2935	-46.37	20230908	1424	10.53	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
6	20240830	120655	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	3	2	0.19	25584274	16378	47.38	1597	1597	1551	2035	1097	1566	1562.11	0.14	3121	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	335	-87.17	2.44	12	0.08	-18.00	643.00	2935	20230908	-46.54	1424	20240806	10.18	2200	-28.68	20240322	1424	10.18	20240806	2935	-46.54	20230908	1424	10.18	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
7	20240830	110703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1557	-9	5	-0.57	20647703	13210	38.22	1597	1597	1551	2035	1097	1566	1563.04	0.14	2824	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	332	-86.50	2.42	12	0.06	-18.00	643.00	2935	20230908	-46.95	1424	20240806	9.34	2200	-29.23	20240322	1424	9.34	20240806	2935	-46.95	20230908	1424	9.34	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
8	20240830	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	10	2	0.64	16504207	10552	30.53	1597	1597	1551	2035	1097	1566	1564.08	0.14	2485	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	336	-87.56	2.45	12	0.05	-18.00	643.00	2935	20230908	-46.30	1424	20240806	10.67	2200	-28.36	20240322	1424	10.67	20240806	2935	-46.30	20230908	1424	10.67	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
9	20240830	090700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	4	2	0.26	2727628	1731	5.01	1597	1597	1570	2035	1097	1566	1575.75	0.14	269	1579	1572	1561	1554	1543	1567	1549	107	469	500	1030	1	1	21340329	335	-87.22	2.44	12	0.01	-18.00	643.00	2935	20230908	-46.51	1424	20240806	10.25	2200	-28.64	20240322	1424	10.25	20240806	2935	-46.51	20230908	1424	10.25	20240806	1.88	N	083470	500	106 억	30315	N	N	N	N
10	20240829	160659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	-3	5	-0.19	53839347	34565	55.16	1568	1568	1550	2035	1099	1569	1557.63	0.15	-1344	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	334	-87.00	2.44	12	0.16	-18.00	643.00	2935	20230908	-46.64	1424	20240806	9.97	2200	-28.82	20240322	1424	9.97	20240806	2935	-46.64	20230908	1424	9.97	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
11	20240829	150707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	-14	5	-0.89	34778502	22357	35.68	1568	1568	1550	2035	1099	1569	1555.60	0.15	-1003	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	332	-86.39	2.42	12	0.10	-18.00	643.00	2935	20230908	-47.02	1424	20240806	9.20	2200	-29.32	20240322	1424	9.20	20240806	2935	-47.02	20230908	1424	9.20	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
12	20240829	140708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	-10	5	-0.64	31178867	20047	31.99	1568	1568	1550	2035	1099	1569	1555.29	0.15	-896	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	333	-86.61	2.42	12	0.09	-18.00	643.00	2935	20230908	-46.88	1424	20240806	9.48	2200	-29.14	20240322	1424	9.48	20240806	2935	-46.88	20230908	1424	9.48	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
13	20240829	130709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1561	-8	5	-0.51	30267734	19460	31.05	1568	1568	1550	2035	1099	1569	1555.38	0.15	-896	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	333	-86.72	2.43	12	0.09	-18.00	643.00	2935	20230908	-46.81	1424	20240806	9.62	2200	-29.05	20240322	1424	9.62	20240806	2935	-46.81	20230908	1424	9.62	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
14	20240829	120706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	-19	5	-1.21	27413896	17623	28.12	1568	1568	1550	2035	1099	1569	1555.57	0.15	-337	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	331	-86.11	2.41	12	0.08	-18.00	643.00	2935	20230908	-47.19	1424	20240806	8.85	2200	-29.55	20240322	1424	8.85	20240806	2935	-47.19	20230908	1424	8.85	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
15	20240829	110709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1567	-2	5	-0.13	10444574	6696	10.68	1568	1568	1550	2035	1099	1569	1559.82	0.15	-730	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	334	-87.06	2.44	12	0.03	-18.00	643.00	2935	20230908	-46.61	1424	20240806	10.04	2200	-28.77	20240322	1424	10.04	20240806	2935	-46.61	20230908	1424	10.04	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
16	20240829	100704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1568	-1	5	-0.06	7920604	5086	8.12	1568	1568	1550	2035	1099	1569	1557.33	0.15	-730	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	335	-87.11	2.44	12	0.02	-18.00	643.00	2935	20230908	-46.58	1424	20240806	10.11	2200	-28.73	20240322	1424	10.11	20240806	2935	-46.58	20230908	1424	10.11	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
17	20240829	090706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1553	-16	5	-1.02	2599929	1673	2.67	1568	1568	1550	2035	1099	1569	1554.05	0.15	-334	1619	1594	1561	1536	1503	1606	1548	107	466	500	1030	1	1	21340329	331	-86.28	2.42	12	0.01	-18.00	643.00	2935	20230908	-47.09	1424	20240806	9.06	2200	-29.41	20240322	1424	9.06	20240806	2935	-47.09	20230908	1424	9.06	20240806	1.88	N	083470	500	106 억	31659	N	N	N	N
18	20240828	160645	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	-1	5	-0.06	97041665	62622	146.00	1554	1586	1528	2040	1099	1570	1548.92	0.15	-1276	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	335	-87.17	2.44	12	0.29	-18.00	643.00	2935	20230908	-46.54	1424	20240806	10.18	2200	-28.68	20240322	1424	10.18	20240806	2935	-46.54	20230908	1424	10.18	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
19	20240828	150649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	2	2	0.13	80172308	51686	120.50	1554	1586	1528	2040	1099	1570	1550.32	0.15	-1142	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	335	-87.33	2.44	12	0.24	-18.00	643.00	2935	20230908	-46.44	1424	20240806	10.39	2200	-28.55	20240322	1424	10.39	20240806	2935	-46.44	20230908	1424	10.39	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
20	20240828	140652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	-40	5	-2.55	60649740	39028	90.99	1554	1586	1529	2040	1099	1570	1553.07	0.15	-1169	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	327	-85.00	2.38	12	0.18	-18.00	643.00	2935	20230908	-47.87	1424	20240806	7.44	2200	-30.45	20240322	1424	7.44	20240806	2935	-47.87	20230908	1424	7.44	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
21	20240828	130649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	-28	5	-1.78	43101180	27629	64.41	1554	1586	1541	2040	1099	1570	1559.15	0.15	-392	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	329	-85.67	2.40	12	0.13	-18.00	643.00	2935	20230908	-47.46	1424	20240806	8.29	2200	-29.91	20240322	1424	8.29	20240806	2935	-47.46	20230908	1424	8.29	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
22	20240828	120647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1541	-29	5	-1.85	39535480	25317	59.02	1554	1586	1541	2040	1099	1570	1560.84	0.15	-392	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	329	-85.61	2.40	12	0.12	-18.00	643.00	2935	20230908	-47.50	1424	20240806	8.22	2200	-29.95	20240322	1424	8.22	20240806	2935	-47.50	20230908	1424	8.22	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
23	20240828	110647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	4	2	0.25	28167677	17955	41.86	1554	1586	1554	2040	1099	1570	1568.63	0.15	-484	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	336	-87.44	2.45	12	0.08	-18.00	643.00	2935	20230908	-46.37	1424	20240806	10.53	2200	-28.45	20240322	1424	10.53	20240806	2935	-46.37	20230908	1424	10.53	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
24	20240828	100713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	7	2	0.45	27698406	17654	41.16	1554	1586	1554	2040	1099	1570	1568.81	0.15	-484	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	337	-87.61	2.45	12	0.08	-18.00	643.00	2935	20230908	-46.27	1424	20240806	10.74	2200	-28.32	20240322	1424	10.74	20240806	2935	-46.27	20230908	1424	10.74	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
25	20240828	090658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	16	2	1.02	4437026	2833	6.60	1554	1586	1554	2040	1099	1570	1554.05	0.15	-97	1630	1599	1564	1533	1498	1582	1516	107	470	500	1030	1	1	21340329	338	-88.11	2.47	12	0.01	-18.00	643.00	2935	20230908	-45.96	1424	20240806	11.38	2200	-27.91	20240322	1424	11.38	20240806	2935	-45.96	20230908	1424	11.38	20240806	1.88	N	083470	500	106 억	32935	N	N	N	N
26	20240827	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	-23	5	-1.44	67014146	42882	184.07	1577	1595	1529	2070	1116	1593	1562.75	0.16	-468	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	335	-87.22	2.44	12	0.20	-18.00	643.00	2935	20230908	-46.51	1424	20240806	10.25	2200	-28.64	20240322	1424	10.25	20240806	2935	-46.51	20230908	1424	10.25	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
27	20240827	150648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1563	-30	5	-1.88	61303461	39223	168.37	1577	1595	1529	2070	1116	1593	1562.95	0.16	128	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	334	-86.83	2.43	12	0.18	-18.00	643.00	2935	20230908	-46.75	1424	20240806	9.76	2200	-28.95	20240322	1424	9.76	20240806	2935	-46.75	20230908	1424	9.76	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
28	20240827	140649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	-23	5	-1.44	40767830	25987	111.55	1577	1595	1541	2070	1116	1593	1568.78	0.16	-386	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	335	-87.22	2.44	12	0.12	-18.00	643.00	2935	20230908	-46.51	1424	20240806	10.25	2200	-28.64	20240322	1424	10.25	20240806	2935	-46.51	20230908	1424	10.25	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
29	20240827	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-13	5	-0.82	15252270	9645	41.40	1577	1595	1573	2070	1116	1593	1581.36	0.16	-888	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	337	-87.78	2.46	12	0.05	-18.00	643.00	2935	20230908	-46.17	1424	20240806	10.96	2200	-28.18	20240322	1424	10.96	20240806	2935	-46.17	20230908	1424	10.96	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
30	20240827	120654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	-7	5	-0.44	11896188	7515	32.26	1577	1595	1577	2070	1116	1593	1582.99	0.16	-1108	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	338	-88.11	2.47	12	0.04	-18.00	643.00	2935	20230908	-45.96	1424	20240806	11.38	2200	-27.91	20240322	1424	11.38	20240806	2935	-45.96	20230908	1424	11.38	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
31	20240827	110650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-13	5	-0.82	11395608	7198	30.90	1577	1595	1577	2070	1116	1593	1583.16	0.16	-1108	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	337	-87.78	2.46	12	0.03	-18.00	643.00	2935	20230908	-46.17	1424	20240806	10.96	2200	-28.18	20240322	1424	10.96	20240806	2935	-46.17	20230908	1424	10.96	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
32	20240827	100648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-6	5	-0.38	6299027	3977	17.07	1577	1595	1577	2070	1116	1593	1583.86	0.16	-898	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	339	-88.17	2.47	12	0.02	-18.00	643.00	2935	20230908	-45.93	1424	20240806	11.45	2200	-27.86	20240322	1424	11.45	20240806	2935	-45.93	20230908	1424	11.45	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
33	20240827	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	2	2	0.13	1015658	644	2.76	1577	1595	1577	2070	1116	1593	1577.08	0.16	-93	1671	1631	1603	1563	1535	1618	1550	107	477	500	1050	1	1	21340329	340	-88.61	2.48	12	0.00	-18.00	643.00	2935	20230908	-45.66	1424	20240806	12.01	2200	-27.50	20240322	1424	12.01	20240806	2935	-45.66	20230908	1424	12.01	20240806	1.91	N	083470	500	106 억	33402	N	N	N	N
34	20240826	160639	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-48	5	-2.93	37320584	23195	51.32	1641	1643	1575	2130	1149	1641	1608.99	0.17	-2195	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	340	-88.50	2.48	12	0.11	-18.00	643.00	3080	20230818	-48.28	1424	20240806	11.87	2200	-27.59	20240322	1424	11.87	20240806	2935	-45.72	20230908	1424	11.87	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
35	20240826	150643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	-49	5	-2.99	35071777	21780	48.19	1641	1643	1575	2130	1149	1641	1610.27	0.17	-2026	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	340	-88.44	2.48	12	0.10	-18.00	643.00	3080	20230818	-48.31	1424	20240806	11.80	2200	-27.64	20240322	1424	11.80	20240806	2935	-45.76	20230908	1424	11.80	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
36	20240826	140646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1613	-28	5	-1.71	18943019	11660	25.80	1641	1643	1612	2130	1149	1641	1624.62	0.17	-1379	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	344	-89.61	2.51	12	0.05	-18.00	643.00	3080	20230818	-47.63	1424	20240806	13.27	2200	-26.68	20240322	1424	13.27	20240806	2935	-45.04	20230908	1424	13.27	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
37	20240826	130650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-21	5	-1.28	17849095	10982	24.30	1641	1643	1612	2130	1149	1641	1625.30	0.17	-1227	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	346	-90.00	2.52	12	0.05	-18.00	643.00	3080	20230818	-47.40	1424	20240806	13.76	2200	-26.36	20240322	1424	13.76	20240806	2935	-44.80	20230908	1424	13.76	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
38	20240826	120644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1617	-24	5	-1.46	14477981	8897	19.69	1641	1643	1617	2130	1149	1641	1627.29	0.17	-1173	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	345	-89.83	2.51	12	0.04	-18.00	643.00	3080	20230818	-47.50	1424	20240806	13.55	2200	-26.50	20240322	1424	13.55	20240806	2935	-44.91	20230908	1424	13.55	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
39	20240826	110645	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-21	5	-1.28	8025093	4914	10.87	1641	1643	1620	2130	1149	1641	1633.11	0.17	-995	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	346	-90.00	2.52	12	0.02	-18.00	643.00	3080	20230818	-47.40	1424	20240806	13.76	2200	-26.36	20240322	1424	13.76	20240806	2935	-44.80	20230908	1424	13.76	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
40	20240826	100647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1632	-9	5	-0.55	6193430	3789	8.38	1641	1643	1625	2130	1149	1641	1634.58	0.17	-994	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	348	-90.67	2.54	12	0.02	-18.00	643.00	3080	20230818	-47.01	1424	20240806	14.61	2200	-25.82	20240322	1424	14.61	20240806	2935	-44.40	20230908	1424	14.61	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
41	20240826	090645	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	0	3	0.00	2399870	1462	3.23	1641	1643	1641	2130	1149	1641	1641.50	0.17	61	1665	1652	1632	1619	1599	1643	1610	107	489	500	1080	1	1	21340329	350	-91.17	2.55	12	0.01	-18.00	643.00	3080	20230818	-46.72	1424	20240806	15.24	2200	-25.41	20240322	1424	15.24	20240806	2935	-44.09	20230908	1424	15.24	20240806	1.92	N	083470	500	106 억	35312	N	N	N	N
42	20240823	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	-3	5	-0.18	73745229	45193	81.39	1644	1645	1612	2135	1151	1644	1631.78	0.16	622	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	350	-91.17	2.55	12	0.21	-18.00	643.00	3080	20230818	-46.72	1424	20240806	15.24	2200	-25.41	20240322	1424	15.24	20240806	2935	-44.09	20230908	1424	15.24	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
43	20240823	150646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	-11	5	-0.67	70611746	43263	77.92	1644	1645	1620	2135	1151	1644	1632.15	0.16	1180	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	348	-90.72	2.54	12	0.20	-18.00	643.00	3080	20230818	-46.98	1424	20240806	14.68	2200	-25.77	20240322	1424	14.68	20240806	2935	-44.36	20230908	1424	14.68	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
44	20240823	140645	57	100.00	KOSDAQ		화학	N	N	N	N	N	1631	-13	5	-0.79	65266311	39967	71.98	1644	1645	1620	2135	1151	1644	1633.01	0.16	1343	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	348	-90.61	2.54	12	0.19	-18.00	643.00	3080	20230818	-47.05	1424	20240806	14.54	2200	-25.86	20240322	1424	14.54	20240806	2935	-44.43	20230908	1424	14.54	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
45	20240823	130645	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-23	5	-1.40	47517351	29035	52.29	1644	1645	1620	2135	1151	1644	1636.55	0.16	-507	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	346	-90.06	2.52	12	0.14	-18.00	643.00	3080	20230818	-47.37	1424	20240806	13.83	2200	-26.32	20240322	1424	13.83	20240806	2935	-44.77	20230908	1424	13.83	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
46	20240823	120644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1627	-17	5	-1.03	45856441	28011	50.45	1644	1645	1620	2135	1151	1644	1637.09	0.16	-483	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	347	-90.39	2.53	12	0.13	-18.00	643.00	3080	20230818	-47.18	1424	20240806	14.26	2200	-26.05	20240322	1424	14.26	20240806	2935	-44.57	20230908	1424	14.26	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
47	20240823	110644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	-18	5	-1.09	40527776	24725	44.53	1644	1645	1626	2135	1151	1644	1639.14	0.16	-478	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	347	-90.33	2.53	12	0.12	-18.00	643.00	3080	20230818	-47.21	1424	20240806	14.19	2200	-26.09	20240322	1424	14.19	20240806	2935	-44.60	20230908	1424	14.19	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
48	20240823	100644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	1	2	0.06	27339149	16638	29.96	1644	1645	1631	2135	1151	1644	1643.18	0.16	-289	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	351	-91.39	2.56	12	0.08	-18.00	643.00	3080	20230818	-46.59	1424	20240806	15.52	2200	-25.23	20240322	1424	15.52	20240806	2935	-43.95	20230908	1424	15.52	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
49	20240823	090646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1644	0	3	0.00	2541580	1546	2.78	1644	1644	1643	2135	1151	1644	1643.97	0.16	-213	1710	1676	1653	1619	1596	1665	1608	107	491	500	1080	1	1	21340329	351	-91.33	2.56	12	0.01	-18.00	643.00	3080	20230818	-46.62	1424	20240806	15.45	2200	-25.27	20240322	1424	15.45	20240806	2935	-43.99	20230908	1424	15.45	20240806	1.92	N	083470	500	106 억	34689	N	N	N	N
50	20240822	160641	57	100.00	KOSDAQ		화학	N	N	N	N	N	1644	28	2	1.73	91788952	55424	93.49	1648	1687	1630	2100	1132	1616	1656.13	0.16	-549	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	351	-91.33	2.56	12	0.26	-18.00	643.00	3080	20230818	-46.62	1424	20240806	15.45	2200	-25.27	20240322	1424	15.45	20240806	2935	-43.99	20230908	1424	15.45	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
51	20240822	150646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	29	2	1.79	88117110	53190	89.72	1648	1687	1630	2100	1132	1616	1656.65	0.16	-381	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	351	-91.39	2.56	12	0.25	-18.00	643.00	3080	20230818	-46.59	1424	20240806	15.52	2200	-25.23	20240322	1424	15.52	20240806	2935	-43.95	20230908	1424	15.52	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
52	20240822	140646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	43	2	2.66	83096082	50140	84.57	1648	1687	1630	2100	1132	1616	1657.28	0.16	-882	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	354	-92.17	2.58	12	0.23	-18.00	643.00	3080	20230818	-46.14	1424	20240806	16.50	2200	-24.59	20240322	1424	16.50	20240806	2935	-43.48	20230908	1424	16.50	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
53	20240822	130647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	49	2	3.03	68607105	41443	69.90	1648	1687	1630	2100	1132	1616	1655.46	0.16	-2037	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	355	-92.50	2.59	12	0.19	-18.00	643.00	3080	20230818	-45.94	1424	20240806	16.92	2200	-24.32	20240322	1424	16.92	20240806	2935	-43.27	20230908	1424	16.92	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
54	20240822	120649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1646	30	2	1.86	57265424	34598	58.36	1648	1687	1630	2100	1132	1616	1655.17	0.16	-1635	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	351	-91.44	2.56	12	0.16	-18.00	643.00	3080	20230818	-46.56	1424	20240806	15.59	2200	-25.18	20240322	1424	15.59	20240806	2935	-43.92	20230908	1424	15.59	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
55	20240822	110643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1647	31	2	1.92	47737486	28857	48.68	1648	1687	1630	2100	1132	1616	1654.28	0.16	-1573	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	351	-91.50	2.56	12	0.14	-18.00	643.00	3080	20230818	-46.53	1424	20240806	15.66	2200	-25.14	20240322	1424	15.66	20240806	2935	-43.88	20230908	1424	15.66	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
56	20240822	100642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1649	33	2	2.04	29294845	17633	29.74	1648	1687	1630	2100	1132	1616	1661.36	0.16	-1116	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	352	-91.61	2.56	12	0.08	-18.00	643.00	3080	20230818	-46.46	1424	20240806	15.80	2200	-25.05	20240322	1424	15.80	20240806	2935	-43.82	20230908	1424	15.80	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
57	20240822	090644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	32	2	1.98	837184	508	0.86	1648	1648	1648	2100	1132	1616	1648.00	0.16	-198	1642	1629	1616	1603	1590	1622	1596	107	484	500	1060	1	1	21340329	352	-91.56	2.56	12	0.00	-18.00	643.00	3080	20230818	-46.49	1424	20240806	15.73	2200	-25.09	20240322	1424	15.73	20240806	2935	-43.85	20230908	1424	15.73	20240806	1.95	N	083470	500	106 억	35124	N	N	N	N
58	20240821	160638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1616	7	2	0.44	95595845	59136	91.62	1619	1629	1603	2090	1127	1609	1616.54	0.16	829	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	345	-89.78	2.51	12	0.28	-18.00	643.00	3135	20230814	-48.45	1424	20240806	13.48	2200	-26.55	20240322	1424	13.48	20240806	2935	-44.94	20230908	1424	13.48	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
59	20240821	150647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	12	2	0.75	66004788	40911	63.38	1619	1629	1603	2090	1127	1609	1613.38	0.16	740	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	346	-90.06	2.52	12	0.19	-18.00	643.00	3135	20230814	-48.29	1424	20240806	13.83	2200	-26.32	20240322	1424	13.83	20240806	2935	-44.77	20230908	1424	13.83	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
60	20240821	140642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	10	2	0.62	50709206	31459	48.74	1619	1629	1603	2090	1127	1609	1611.91	0.16	720	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	345	-89.94	2.52	12	0.15	-18.00	643.00	3135	20230814	-48.36	1424	20240806	13.69	2200	-26.41	20240322	1424	13.69	20240806	2935	-44.84	20230908	1424	13.69	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
61	20240821	130649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	12	2	0.75	43081499	26732	41.42	1619	1629	1603	2090	1127	1609	1611.61	0.16	556	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	346	-90.06	2.52	12	0.13	-18.00	643.00	3135	20230814	-48.29	1424	20240806	13.83	2200	-26.32	20240322	1424	13.83	20240806	2935	-44.77	20230908	1424	13.83	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
62	20240821	120649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	17	2	1.06	41168776	25547	39.58	1619	1629	1603	2090	1127	1609	1611.49	0.16	-13	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	347	-90.33	2.53	12	0.12	-18.00	643.00	3135	20230814	-48.13	1424	20240806	14.19	2200	-26.09	20240322	1424	14.19	20240806	2935	-44.60	20230908	1424	14.19	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
63	20240821	110643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	0	3	0.00	32070970	19906	30.84	1619	1629	1603	2090	1127	1609	1611.12	0.16	-33	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	343	-89.39	2.50	12	0.09	-18.00	643.00	3135	20230814	-48.68	1424	20240806	12.99	2200	-26.86	20240322	1424	12.99	20240806	2935	-45.18	20230908	1424	12.99	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
64	20240821	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	0	3	0.00	15835046	9841	15.25	1619	1619	1603	2090	1127	1609	1609.09	0.16	-1067	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	343	-89.39	2.50	12	0.05	-18.00	643.00	3135	20230814	-48.68	1424	20240806	12.99	2200	-26.86	20240322	1424	12.99	20240806	2935	-45.18	20230908	1424	12.99	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
65	20240821	090642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	0	3	0.00	1996328	1239	1.92	1619	1619	1609	2090	1127	1609	1611.24	0.16	-931	1657	1633	1605	1581	1553	1619	1567	107	481	500	1060	1	1	21340329	343	-89.39	2.50	12	0.01	-18.00	643.00	3135	20230814	-48.68	1424	20240806	12.99	2200	-26.86	20240322	1424	12.99	20240806	2935	-45.18	20230908	1424	12.99	20240806	1.97	N	083470	500	106 억	34295	N	N	N	N
66	20240820	160634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	4	2	0.25	102727438	64543	70.19	1610	1629	1577	2085	1124	1605	1591.61	0.14	5428	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	343	-89.39	2.50	12	0.30	-18.00	643.00	3135	20230814	-48.68	1424	20240806	12.99	2200	-26.86	20240322	1424	12.99	20240806	2935	-45.18	20230908	1424	12.99	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
67	20240820	150643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1591	-14	5	-0.87	89118199	56068	60.97	1610	1629	1577	2085	1124	1605	1589.47	0.14	5623	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	340	-88.39	2.47	12	0.26	-18.00	643.00	3135	20230814	-49.25	1424	20240806	11.73	2200	-27.68	20240322	1424	11.73	20240806	2935	-45.79	20230908	1424	11.73	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
68	20240820	140641	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	-21	5	-1.31	69002376	43376	47.17	1610	1629	1577	2085	1124	1605	1590.80	0.14	5442	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	338	-88.00	2.46	12	0.20	-18.00	643.00	3135	20230814	-49.47	1424	20240806	11.24	2200	-28.00	20240322	1424	11.24	20240806	2935	-46.03	20230908	1424	11.24	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
69	20240820	130642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	-17	5	-1.06	63070069	39637	43.10	1610	1629	1577	2085	1124	1605	1591.19	0.14	5398	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	339	-88.22	2.47	12	0.19	-18.00	643.00	3135	20230814	-49.35	1424	20240806	11.52	2200	-27.82	20240322	1424	11.52	20240806	2935	-45.89	20230908	1424	11.52	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
70	20240820	120641	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-20	5	-1.25	53873751	33859	36.82	1610	1629	1577	2085	1124	1605	1591.12	0.14	5333	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	338	-88.06	2.47	12	0.16	-18.00	643.00	3135	20230814	-49.44	1424	20240806	11.31	2200	-27.95	20240322	1424	11.31	20240806	2935	-46.00	20230908	1424	11.31	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
71	20240820	110638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	-21	5	-1.31	50004020	31419	34.17	1610	1629	1577	2085	1124	1605	1591.52	0.14	5106	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	338	-88.00	2.46	12	0.15	-18.00	643.00	3135	20230814	-49.47	1424	20240806	11.24	2200	-28.00	20240322	1424	11.24	20240806	2935	-46.03	20230908	1424	11.24	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
72	20240820	100637	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	-28	5	-1.74	33991267	21276	23.14	1610	1629	1577	2085	1124	1605	1597.63	0.14	2459	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	337	-87.61	2.45	12	0.10	-18.00	643.00	3135	20230814	-49.70	1424	20240806	10.74	2200	-28.32	20240322	1424	10.74	20240806	2935	-46.27	20230908	1424	10.74	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
73	20240820	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	5	2	0.31	2430657	1508	1.64	1610	1627	1610	2085	1124	1605	1611.84	0.14	292	1680	1642	1622	1584	1564	1632	1574	107	480	500	1050	1	1	21340329	344	-89.44	2.50	12	0.01	-18.00	643.00	3135	20230814	-48.64	1424	20240806	13.06	2200	-26.82	20240322	1424	13.06	20240806	2935	-45.14	20230908	1424	13.06	20240806	1.97	N	083470	500	106 억	28867	N	N	N	N
74	20240819	160631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	-48	5	-2.90	149506500	91959	346.78	1657	1660	1602	2145	1158	1653	1625.80	0.13	593	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	343	-89.17	2.50	12	0.43	-18.00	643.00	3135	20230814	-48.80	1424	20240806	12.71	2200	-27.05	20240322	1424	12.71	20240806	2935	-45.32	20230908	1424	12.71	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
75	20240819	150636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	-48	5	-2.90	148099928	91082	343.47	1657	1660	1605	2145	1158	1653	1626.01	0.13	541	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	343	-89.17	2.50	12	0.43	-18.00	643.00	3135	20230814	-48.80	1424	20240806	12.71	2200	-27.05	20240322	1424	12.71	20240806	2935	-45.32	20230908	1424	12.71	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
76	20240819	140637	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	-47	5	-2.84	135636551	83325	314.22	1657	1660	1606	2145	1158	1653	1627.80	0.13	510	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	343	-89.22	2.50	12	0.39	-18.00	643.00	3135	20230814	-48.77	1424	20240806	12.78	2200	-27.00	20240322	1424	12.78	20240806	2935	-45.28	20230908	1424	12.78	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
77	20240819	130633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1618	-35	5	-2.12	127206982	78086	294.46	1657	1660	1618	2145	1158	1653	1629.06	0.13	786	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	345	-89.89	2.52	12	0.37	-18.00	643.00	3135	20230814	-48.39	1424	20240806	13.62	2200	-26.45	20240322	1424	13.62	20240806	2935	-44.87	20230908	1424	13.62	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
78	20240819	120634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1636	-17	5	-1.03	111149747	68171	257.07	1657	1660	1619	2145	1158	1653	1630.45	0.13	572	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	349	-90.89	2.54	12	0.32	-18.00	643.00	3135	20230814	-47.81	1424	20240806	14.89	2200	-25.64	20240322	1424	14.89	20240806	2935	-44.26	20230908	1424	14.89	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
79	20240819	110636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-32	5	-1.94	108309100	66423	250.48	1657	1660	1619	2145	1158	1653	1630.60	0.13	255	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	346	-90.06	2.52	12	0.31	-18.00	643.00	3135	20230814	-48.29	1424	20240806	13.83	2200	-26.32	20240322	1424	13.83	20240806	2935	-44.77	20230908	1424	13.83	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
80	20240819	100636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1646	-7	5	-0.42	51402208	31523	118.87	1657	1657	1621	2145	1158	1653	1630.63	0.13	1263	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	351	-91.44	2.56	12	0.15	-18.00	643.00	3135	20230814	-47.50	1424	20240806	15.59	2200	-25.18	20240322	1424	15.59	20240806	2935	-43.92	20230908	1424	15.59	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
81	20240819	090636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	-8	5	-0.48	7254660	4388	16.55	1657	1657	1645	2145	1158	1653	1653.30	0.13	-992	1695	1674	1657	1636	1619	1665	1627	107	492	500	1090	1	1	21340329	351	-91.39	2.56	12	0.02	-18.00	643.00	3135	20230814	-47.53	1424	20240806	15.52	2200	-25.23	20240322	1424	15.52	20240806	2935	-43.95	20230908	1424	15.52	20240806	1.97	N	083470	500	106 억	28288	N	N	N	N
82	20240816	160629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	-25	5	-1.49	44017153	26511	53.30	1660	1678	1640	2180	1175	1678	1660.34	0.13	932	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	353	-91.83	2.57	12	0.12	-18.00	643.00	3135	20230814	-47.27	1424	20240806	16.08	2200	-24.86	20240322	1424	16.08	20240806	3080	-46.33	20230818	1424	16.08	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
83	20240816	150632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	-24	5	-1.43	36625403	22030	44.29	1660	1678	1640	2180	1175	1678	1662.52	0.13	208	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	353	-91.89	2.57	12	0.10	-18.00	643.00	3135	20230814	-47.24	1424	20240806	16.15	2200	-24.82	20240322	1424	16.15	20240806	3080	-46.30	20230818	1424	16.15	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
84	20240816	140635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	-28	5	-1.67	33316639	20026	40.26	1660	1678	1640	2180	1175	1678	1663.67	0.13	224	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	352	-91.67	2.57	12	0.09	-18.00	643.00	3135	20230814	-47.37	1424	20240806	15.87	2200	-25.00	20240322	1424	15.87	20240806	3080	-46.43	20230818	1424	15.87	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
85	20240816	130636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1642	-36	5	-2.15	30975906	18604	37.40	1660	1678	1640	2180	1175	1678	1665.01	0.13	200	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	350	-91.22	2.55	12	0.09	-18.00	643.00	3135	20230814	-47.62	1424	20240806	15.31	2200	-25.36	20240322	1424	15.31	20240806	3080	-46.69	20230818	1424	15.31	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
86	20240816	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-4	5	-0.24	21937268	13133	26.40	1660	1678	1655	2180	1175	1678	1670.39	0.13	-286	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	357	-93.00	2.60	12	0.06	-18.00	643.00	3135	20230814	-46.60	1424	20240806	17.56	2200	-23.91	20240322	1424	17.56	20240806	3080	-45.65	20230818	1424	17.56	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
87	20240816	110635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-2	5	-0.12	21875853	13096	26.33	1660	1678	1655	2180	1175	1678	1670.42	0.13	-296	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	358	-93.11	2.61	12	0.06	-18.00	643.00	3135	20230814	-46.54	1424	20240806	17.70	2200	-23.82	20240322	1424	17.70	20240806	3080	-45.58	20230818	1424	17.70	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
88	20240816	100632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-4	5	-0.24	11642497	6986	14.04	1660	1678	1655	2180	1175	1678	1666.55	0.13	-246	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	357	-93.00	2.60	12	0.03	-18.00	643.00	3135	20230814	-46.60	1424	20240806	17.56	2200	-23.91	20240322	1424	17.56	20240806	3080	-45.65	20230818	1424	17.56	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
89	20240816	090633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-2	5	-0.12	2125480	1270	2.55	1660	1677	1660	2180	1175	1678	1673.61	0.13	-830	1726	1702	1676	1652	1626	1714	1664	107	502	500	1100	1	1	21340329	358	-93.11	2.61	12	0.01	-18.00	643.00	3135	20230814	-46.54	1424	20240806	17.70	2200	-23.82	20240322	1424	17.70	20240806	3080	-45.58	20230818	1424	17.70	20240806	1.97	N	083470	500	106 억	27156	N	N	N	N
90	20240814	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	12	2	0.72	83215269	49741	325.55	1666	1700	1650	2165	1167	1666	1672.91	0.13	155	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	358	-93.22	2.61	12	0.23	-18.00	643.00	3135	20230814	-46.48	1424	20240806	17.84	2200	-23.73	20240322	1424	17.84	20240806	3135	-46.48	20230814	1424	17.84	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
91	20240814	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	13	2	0.78	81255011	48570	317.89	1666	1700	1650	2165	1167	1666	1672.95	0.13	-159	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	358	-93.28	2.61	12	0.23	-18.00	643.00	3135	20230814	-46.44	1424	20240806	17.91	2200	-23.68	20240322	1424	17.91	20240806	3135	-46.44	20230814	1424	17.91	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
92	20240814	140638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	14	2	0.84	78573526	46963	307.37	1666	1700	1650	2165	1167	1666	1673.09	0.13	-1167	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	359	-93.33	2.61	12	0.22	-18.00	643.00	3135	20230814	-46.41	1424	20240806	17.98	2200	-23.64	20240322	1424	17.98	20240806	3135	-46.41	20230814	1424	17.98	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
93	20240814	130635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	9	2	0.54	16792354	10109	66.16	1666	1700	1650	2165	1167	1666	1661.13	0.13	-559	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	357	-93.06	2.60	12	0.05	-18.00	643.00	3135	20230814	-46.57	1424	20240806	17.63	2200	-23.86	20240322	1424	17.63	20240806	3135	-46.57	20230814	1424	17.63	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
94	20240814	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	12	2	0.72	13652872	8225	53.83	1666	1700	1650	2165	1167	1666	1659.92	0.13	-480	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	358	-93.22	2.61	12	0.04	-18.00	643.00	3135	20230814	-46.48	1424	20240806	17.84	2200	-23.73	20240322	1424	17.84	20240806	3135	-46.48	20230814	1424	17.84	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
95	20240814	110629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	4	2	0.24	9997051	6023	39.42	1666	1700	1650	2165	1167	1666	1659.81	0.13	-480	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	356	-92.78	2.60	12	0.03	-18.00	643.00	3135	20230814	-46.73	1424	20240806	17.28	2200	-24.09	20240322	1424	17.28	20240806	3135	-46.73	20230814	1424	17.28	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
96	20240814	100628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	28	2	1.68	587106	353	2.31	1666	1700	1650	2165	1167	1666	1663.19	0.13	0	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	362	-94.11	2.63	12	0.00	-18.00	643.00	3135	20230814	-45.96	1424	20240806	18.96	2200	-23.00	20240322	1424	18.96	20240806	3135	-45.96	20230814	1424	18.96	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
97	20240814	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	34	2	2.04	174132	103	0.67	1666	1700	1666	2165	1167	1666	1690.60	0.13	0	1725	1695	1676	1646	1627	1686	1637	107	499	500	1090	1	1	21340329	363	-94.44	2.64	12	0.00	-18.00	643.00	3135	20230814	-45.77	1424	20240806	19.38	2200	-22.73	20240322	1424	19.38	20240806	3135	-45.77	20230814	1424	19.38	20240806	1.97	N	083470	500	106 억	27001	N	N	N	N
98	20240813	160622	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-7	5	-0.42	25516453	15278	71.60	1688	1706	1657	2170	1172	1673	1670.14	0.14	-1980	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	356	-92.56	2.59	12	0.07	-18.00	643.00	3135	20230814	-46.86	1424	20240806	16.99	2200	-24.27	20240322	1424	16.99	20240806	3135	-46.86	20230814	1424	16.99	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
99	20240813	150626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-13	5	-0.78	22614423	13529	63.40	1688	1706	1657	2170	1172	1673	1671.55	0.14	-1985	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	354	-92.22	2.58	12	0.06	-18.00	643.00	3135	20230814	-47.05	1424	20240806	16.57	2200	-24.55	20240322	1424	16.57	20240806	3135	-47.05	20230814	1424	16.57	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
100	20240813	140628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	9	2	0.54	17057243	10193	47.77	1688	1706	1657	2170	1172	1673	1673.43	0.14	-1985	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	359	-93.44	2.62	12	0.05	-18.00	643.00	3135	20230814	-46.35	1424	20240806	18.12	2200	-23.55	20240322	1424	18.12	20240806	3135	-46.35	20230814	1424	18.12	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
101	20240813	130628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	8	2	0.48	11922020	7112	33.33	1688	1706	1657	2170	1172	1673	1676.32	0.14	-1581	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	359	-93.39	2.61	12	0.03	-18.00	643.00	3135	20230814	-46.38	1424	20240806	18.05	2200	-23.59	20240322	1424	18.05	20240806	3135	-46.38	20230814	1424	18.05	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
102	20240813	120622	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-7	5	-0.42	9253457	5512	25.83	1688	1706	1666	2170	1172	1673	1678.78	0.14	-1581	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	356	-92.56	2.59	12	0.03	-18.00	643.00	3135	20230814	-46.86	1424	20240806	16.99	2200	-24.27	20240322	1424	16.99	20240806	3135	-46.86	20230814	1424	16.99	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
103	20240813	110622	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	16	2	0.96	9098170	5419	25.39	1688	1706	1673	2170	1172	1673	1678.94	0.14	-1582	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	360	-93.83	2.63	12	0.03	-18.00	643.00	3135	20230814	-46.12	1424	20240806	18.61	2200	-23.23	20240322	1424	18.61	20240806	3135	-46.12	20230814	1424	18.61	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
104	20240813	100624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	17	2	1.02	6321823	3764	17.64	1688	1706	1673	2170	1172	1673	1679.55	0.14	-1170	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	361	-93.89	2.63	12	0.02	-18.00	643.00	3135	20230814	-46.09	1424	20240806	18.68	2200	-23.18	20240322	1424	18.68	20240806	3135	-46.09	20230814	1424	18.68	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
105	20240813	090627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1706	33	2	1.97	1445878	860	4.03	1688	1706	1673	2170	1172	1673	1681.25	0.14	85	1693	1683	1665	1655	1637	1674	1646	107	497	500	1100	1	1	21340329	364	-94.78	2.65	12	0.00	-18.00	643.00	3135	20230814	-45.58	1424	20240806	19.80	2200	-22.45	20240322	1424	19.80	20240806	3135	-45.58	20230814	1424	19.80	20240806	1.97	N	083470	500	106 억	28981	N	N	N	N
106	20240812	160620	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	23	2	1.39	35300001	21338	137.74	1675	1675	1647	2145	1155	1650	1654.33	0.13	1474	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	357	-92.94	2.60	12	0.10	-18.00	643.00	3135	20230814	-46.63	1424	20240806	17.49	2200	-23.95	20240322	1424	17.49	20240806	3135	-46.63	20230814	1424	17.49	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
107	20240812	150620	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	22	2	1.33	33549853	20283	130.93	1675	1675	1647	2145	1155	1650	1654.09	0.13	1161	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	357	-92.89	2.60	12	0.10	-18.00	643.00	3135	20230814	-46.67	1424	20240806	17.42	2200	-24.00	20240322	1424	17.42	20240806	3135	-46.67	20230814	1424	17.42	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
108	20240812	140620	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	23	2	1.39	31249930	18896	121.98	1675	1675	1647	2145	1155	1650	1653.79	0.13	681	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	357	-92.94	2.60	12	0.09	-18.00	643.00	3135	20230814	-46.63	1424	20240806	17.49	2200	-23.95	20240322	1424	17.49	20240806	3135	-46.63	20230814	1424	17.49	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
109	20240812	130617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1652	2	2	0.12	27657151	16746	108.10	1675	1675	1647	2145	1155	1650	1651.57	0.13	681	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	353	-91.78	2.57	12	0.08	-18.00	643.00	3135	20230814	-47.30	1424	20240806	16.01	2200	-24.91	20240322	1424	16.01	20240806	3135	-47.30	20230814	1424	16.01	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
110	20240812	120615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	17	2	1.03	26739163	16192	104.53	1675	1675	1647	2145	1155	1650	1651.38	0.13	183	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	356	-92.61	2.59	12	0.08	-18.00	643.00	3135	20230814	-46.83	1424	20240806	17.06	2200	-24.23	20240322	1424	17.06	20240806	3135	-46.83	20230814	1424	17.06	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
111	20240812	110617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	1	2	0.06	24596397	14897	96.17	1675	1675	1647	2145	1155	1650	1651.10	0.13	465	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	352	-91.72	2.57	12	0.07	-18.00	643.00	3135	20230814	-47.34	1424	20240806	15.94	2200	-24.95	20240322	1424	15.94	20240806	3135	-47.34	20230814	1424	15.94	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
112	20240812	100613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	18	2	1.09	14293554	8659	55.90	1675	1675	1647	2145	1155	1650	1650.72	0.13	-479	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	356	-92.67	2.59	12	0.04	-18.00	643.00	3135	20230814	-46.79	1424	20240806	17.13	2200	-24.18	20240322	1424	17.13	20240806	3135	-46.79	20230814	1424	17.13	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
113	20240812	090612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	25	2	1.52	3350	2	0.01	1675	1675	1675	2145	1155	1650	1675.00	0.13	0	1696	1672	1648	1624	1600	1685	1637	107	495	500	1080	1	1	21340329	357	-93.06	2.60	12	0.00	-18.00	643.00	3135	20230814	-46.57	1424	20240806	17.63	2200	-23.86	20240322	1424	17.63	20240806	3135	-46.57	20230814	1424	17.63	20240806	1.97	N	083470	500	106 억	27507	N	N	N	N
114	20240809	160610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	10	2	0.61	25502856	15491	64.16	1640	1672	1624	2130	1148	1640	1646.30	0.13	781	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	352	-91.67	2.57	12	0.07	-18.00	643.00	3135	20230814	-47.37	1424	20240806	15.87	2200	-25.00	20240322	1424	15.87	20240806	3135	-47.37	20230814	1424	15.87	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
115	20240809	150625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	10	2	0.61	25172856	15291	63.33	1640	1672	1624	2130	1148	1640	1646.25	0.13	781	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	352	-91.67	2.57	12	0.07	-18.00	643.00	3135	20230814	-47.37	1424	20240806	15.87	2200	-25.00	20240322	1424	15.87	20240806	3135	-47.37	20230814	1424	15.87	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
116	20240809	140623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	5	2	0.30	25131716	15266	63.23	1640	1672	1624	2130	1148	1640	1646.25	0.13	795	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	351	-91.39	2.56	12	0.07	-18.00	643.00	3135	20230814	-47.53	1424	20240806	15.52	2200	-25.23	20240322	1424	15.52	20240806	3135	-47.53	20230814	1424	15.52	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
117	20240809	130623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	19	2	1.16	23680576	14385	59.58	1640	1672	1624	2130	1148	1640	1646.20	0.13	625	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	354	-92.17	2.58	12	0.07	-18.00	643.00	3135	20230814	-47.08	1424	20240806	16.50	2200	-24.59	20240322	1424	16.50	20240806	3135	-47.08	20230814	1424	16.50	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
118	20240809	120621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	21	2	1.28	18751806	11419	47.29	1640	1672	1624	2130	1148	1640	1642.16	0.13	932	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	354	-92.28	2.58	12	0.05	-18.00	643.00	3135	20230814	-47.02	1424	20240806	16.64	2200	-24.50	20240322	1424	16.64	20240806	3135	-47.02	20230814	1424	16.64	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
119	20240809	110614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	15	2	0.91	14711523	8968	37.14	1640	1672	1624	2130	1148	1640	1640.45	0.13	1299	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	353	-91.94	2.57	12	0.04	-18.00	643.00	3135	20230814	-47.21	1424	20240806	16.22	2200	-24.77	20240322	1424	16.22	20240806	3135	-47.21	20230814	1424	16.22	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
120	20240809	100625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	27	2	1.65	13093037	7990	33.09	1640	1672	1624	2130	1148	1640	1638.68	0.13	1363	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	356	-92.61	2.59	12	0.04	-18.00	643.00	3135	20230814	-46.83	1424	20240806	17.06	2200	-24.23	20240322	1424	17.06	20240806	3135	-46.83	20230814	1424	17.06	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
121	20240809	090616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	16	2	0.98	1804021	1100	4.56	1640	1656	1640	2130	1148	1640	1640.02	0.13	1065	1681	1660	1646	1625	1611	1653	1618	107	490	500	1080	1	1	21340329	353	-92.00	2.58	12	0.01	-18.00	643.00	3135	20230814	-47.18	1424	20240806	16.29	2200	-24.73	20240322	1424	16.29	20240806	3135	-47.18	20230814	1424	16.29	20240806	1.97	N	083470	500	106 억	26726	N	N	N	N
122	20240808	160607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	0	3	0.00	39670403	24145	32.49	1649	1667	1632	2130	1148	1640	1643.01	0.14	-2706	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	350	-91.11	2.55	12	0.11	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
123	20240808	150613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	0	3	0.00	37172660	22620	30.44	1649	1667	1632	2130	1148	1640	1643.35	0.14	-2653	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	350	-91.11	2.55	12	0.11	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
124	20240808	140615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	0	3	0.00	34848143	21208	28.54	1649	1667	1632	2130	1148	1640	1643.16	0.14	-2565	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	350	-91.11	2.55	12	0.10	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
125	20240808	130615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	0	3	0.00	24571380	14942	20.11	1649	1667	1632	2130	1148	1640	1644.45	0.14	-2556	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	350	-91.11	2.55	12	0.07	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
126	20240808	120621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	24	2	1.46	10229070	6206	8.35	1649	1667	1632	2130	1148	1640	1648.25	0.14	-1282	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	355	-92.44	2.59	12	0.03	-18.00	643.00	3135	20230814	-46.92	1424	20240806	16.85	2200	-24.36	20240322	1424	16.85	20240806	3135	-46.92	20230814	1424	16.85	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
127	20240808	110616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	25	2	1.52	10012607	6076	8.18	1649	1667	1632	2130	1148	1640	1647.89	0.14	-1231	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	355	-92.50	2.59	12	0.03	-18.00	643.00	3135	20230814	-46.89	1424	20240806	16.92	2200	-24.32	20240322	1424	16.92	20240806	3135	-46.89	20230814	1424	16.92	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
128	20240808	100613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1646	6	2	0.37	3143642	1913	2.57	1649	1649	1632	2130	1148	1640	1643.30	0.14	-788	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	351	-91.44	2.56	12	0.01	-18.00	643.00	3135	20230814	-47.50	1424	20240806	15.59	2200	-25.18	20240322	1424	15.59	20240806	3135	-47.50	20230814	1424	15.59	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
129	20240808	090610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	0	3	0.00	1382350	839	1.13	1649	1649	1640	2130	1148	1640	1647.62	0.14	-129	1678	1659	1622	1603	1566	1668	1612	107	490	500	1080	1	1	21340329	350	-91.11	2.55	12	0.00	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.02	N	083470	500	106 억	29430	N	N	N	N
130	20240807	160600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	43	2	2.69	120638186	74306	67.96	1585	1641	1585	2075	1118	1597	1623.53	0.11	5679	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	350	-91.11	2.55	12	0.35	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
131	20240807	150611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	44	2	2.76	106897338	65848	60.23	1585	1641	1585	2075	1118	1597	1623.40	0.11	5346	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	350	-91.17	2.55	12	0.31	-18.00	643.00	3135	20230814	-47.66	1424	20240806	15.24	2200	-25.41	20240322	1424	15.24	20240806	3135	-47.66	20230814	1424	15.24	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
132	20240807	140613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	44	2	2.76	94304397	58168	53.20	1585	1641	1585	2075	1118	1597	1621.24	0.11	6022	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	350	-91.17	2.55	12	0.27	-18.00	643.00	3135	20230814	-47.66	1424	20240806	15.24	2200	-25.41	20240322	1424	15.24	20240806	3135	-47.66	20230814	1424	15.24	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
133	20240807	130608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	43	2	2.69	75513545	46687	42.70	1585	1641	1585	2075	1118	1597	1617.44	0.11	5349	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	350	-91.11	2.55	12	0.22	-18.00	643.00	3135	20230814	-47.69	1424	20240806	15.17	2200	-25.45	20240322	1424	15.17	20240806	3135	-47.69	20230814	1424	15.17	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
134	20240807	120612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1629	32	2	2.00	54422936	33757	30.87	1585	1629	1585	2075	1118	1597	1612.20	0.11	5000	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	348	-90.50	2.53	12	0.16	-18.00	643.00	3135	20230814	-48.04	1424	20240806	14.40	2200	-25.95	20240322	1424	14.40	20240806	3135	-48.04	20230814	1424	14.40	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
135	20240807	110611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	29	2	1.82	42806620	26617	24.34	1585	1628	1585	2075	1118	1597	1608.24	0.11	2965	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	347	-90.33	2.53	12	0.12	-18.00	643.00	3135	20230814	-48.13	1424	20240806	14.19	2200	-26.09	20240322	1424	14.19	20240806	3135	-48.13	20230814	1424	14.19	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
136	20240807	100605	57	100.00	KOSDAQ		화학	N	N	N	N	N	1614	17	2	1.06	18128211	11356	10.39	1585	1628	1585	2075	1118	1597	1596.36	0.11	5	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	344	-89.67	2.51	12	0.05	-18.00	643.00	3135	20230814	-48.52	1424	20240806	13.34	2200	-26.64	20240322	1424	13.34	20240806	3135	-48.52	20230814	1424	13.34	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
137	20240807	090608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	0	3	0.00	7829501	4918	4.50	1585	1597	1585	2075	1118	1597	1592.01	0.11	193	1716	1656	1540	1480	1364	1686	1510	107	478	500	1050	1	1	21340329	341	-88.72	2.48	12	0.02	-18.00	643.00	3135	20230814	-49.06	1424	20240806	12.15	2200	-27.41	20240322	1424	12.15	20240806	3135	-49.06	20230814	1424	12.15	20240806	2.07	N	083470	500	106 억	23704	N	N	N	N
138	20240806	160558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1597	109	2	7.33	170656330	109036	129.09	1424	1600	1424	1934	1042	1488	1565.14	0.15	-7886	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	341	-88.72	2.48	12	0.51	-18.00	643.00	3135	20230814	-49.06	1424	20240806	12.15	2200	-27.41	20240322	1424	12.15	20240806	3135	-49.06	20230814	1424	12.15	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
139	20240806	150608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1581	93	2	6.25	156012998	99859	118.23	1424	1600	1424	1934	1042	1488	1562.33	0.15	-8865	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	337	-87.83	2.46	12	0.47	-18.00	643.00	3135	20230814	-49.57	1424	20240806	11.03	2200	-28.14	20240322	1424	11.03	20240806	3135	-49.57	20230814	1424	11.03	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
140	20240806	140604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	101	2	6.79	132538902	85144	100.81	1424	1600	1424	1934	1042	1488	1556.64	0.15	-9451	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	339	-88.28	2.47	12	0.40	-18.00	643.00	3135	20230814	-49.31	1424	20240806	11.59	2200	-27.77	20240322	1424	11.59	20240806	3135	-49.31	20230814	1424	11.59	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
141	20240806	130605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1598	110	2	7.39	128981309	82899	98.15	1424	1600	1424	1934	1042	1488	1555.88	0.15	-9339	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	341	-88.78	2.49	12	0.39	-18.00	643.00	3135	20230814	-49.03	1424	20240806	12.22	2200	-27.36	20240322	1424	12.22	20240806	3135	-49.03	20230814	1424	12.22	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
142	20240806	120608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1575	87	2	5.85	72448245	47423	56.15	1424	1600	1424	1934	1042	1488	1527.70	0.15	997	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	336	-87.50	2.45	12	0.22	-18.00	643.00	3135	20230814	-49.76	1424	20240806	10.60	2200	-28.41	20240322	1424	10.60	20240806	3135	-49.76	20230814	1424	10.60	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
143	20240806	110600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1540	52	2	3.49	46952394	31203	36.94	1424	1574	1424	1934	1042	1488	1504.74	0.15	837	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	329	-85.56	2.40	12	0.15	-18.00	643.00	3135	20230814	-50.88	1424	20240806	8.15	2200	-30.00	20240322	1424	8.15	20240806	3135	-50.88	20230814	1424	8.15	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
144	20240806	100601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1566	78	2	5.24	31009697	20811	24.64	1424	1574	1424	1934	1042	1488	1490.06	0.15	536	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	334	-87.00	2.44	12	0.10	-18.00	643.00	3135	20230814	-50.05	1424	20240806	9.97	2200	-28.82	20240322	1424	9.97	20240806	3135	-50.05	20230814	1424	9.97	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
145	20240806	090602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1456	-32	5	-2.15	10237778	7159	8.48	1424	1511	1424	1934	1042	1488	1430.06	0.15	-13	1740	1614	1532	1406	1324	1573	1365	107	446	500	980	1	1	21340329	311	-80.89	2.26	12	0.03	-18.00	643.00	3135	20230814	-53.56	1424	20240806	2.25	2200	-33.82	20240322	1424	2.25	20240806	3135	-53.56	20230814	1424	2.25	20240806	2.24	N	083470	500	106 억	31556	N	N	N	N
146	20240805	160551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-187	5	-11.16	131397528	84289	272.82	1658	1658	1450	2175	1173	1675	1558.89	0.16	-3632	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	318	-82.67	2.31	12	0.39	-18.00	643.00	3135	20230814	-52.54	1450	20240805	2.62	2200	-32.36	20240322	1450	2.62	20240805	3135	-52.54	20230814	1450	2.62	20240805	2.24	N	083470	500	106 억	34651	N	N	N	N
147	20240805	150602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-187	5	-11.16	119604504	76295	246.95	1658	1658	1450	2175	1173	1675	1567.66	0.16	-4328	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	318	-82.67	2.31	12	0.36	-18.00	643.00	3135	20230814	-52.54	1450	20240805	2.62	2200	-32.36	20240322	1450	2.62	20240805	3135	-52.54	20230814	1450	2.62	20240805	2.24	N	083470	500	106 억	34651	N	N	N	N
148	20240805	140604	58	100.00	KOSDAQ		화학	N	N	N	N	N	1558	-117	5	-6.99	73712393	46216	149.59	1658	1658	1540	2175	1173	1675	1594.95	0.16	-5330	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	332	-86.56	2.42	12	0.22	-18.00	643.00	3135	20230814	-50.30	1537	20240215	1.37	2200	-29.18	20240322	1537	1.37	20240215	3135	-50.30	20230814	1537	1.37	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
149	20240805	130600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	-113	5	-6.75	63336812	39570	128.08	1658	1658	1540	2175	1173	1675	1600.63	0.16	-4739	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	333	-86.78	2.43	12	0.19	-18.00	643.00	3135	20230814	-50.18	1537	20240215	1.63	2200	-29.00	20240322	1537	1.63	20240215	3135	-50.18	20230814	1537	1.63	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
150	20240805	120557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1590	-85	5	-5.07	56539647	35263	114.14	1658	1658	1540	2175	1173	1675	1603.37	0.16	-2496	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	339	-88.33	2.47	12	0.17	-18.00	643.00	3135	20230814	-49.28	1537	20240215	3.45	2200	-27.73	20240322	1537	3.45	20240215	3135	-49.28	20230814	1537	3.45	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
151	20240805	110600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1607	-68	5	-4.06	53289222	33224	107.54	1658	1658	1540	2175	1173	1675	1603.94	0.16	-992	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	343	-89.28	2.50	12	0.16	-18.00	643.00	3135	20230814	-48.74	1537	20240215	4.55	2200	-26.95	20240322	1537	4.55	20240215	3135	-48.74	20230814	1537	4.55	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
152	20240805	100555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-55	5	-3.28	44165070	27562	89.21	1658	1658	1540	2175	1173	1675	1602.39	0.16	226	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	346	-90.00	2.52	12	0.13	-18.00	643.00	3135	20230814	-48.33	1537	20240215	5.40	2200	-26.36	20240322	1537	5.40	20240215	3135	-48.33	20230814	1537	5.40	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
153	20240805	090552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	-34	5	-2.03	1732276	1054	3.41	1658	1658	1641	2175	1173	1675	1643.53	0.16	-1022	1718	1696	1678	1656	1638	1687	1647	107	500	500	1100	1	1	21340329	350	-91.17	2.55	12	0.00	-18.00	643.00	3135	20230814	-47.66	1537	20240215	6.77	2200	-25.41	20240322	1537	6.77	20240215	3135	-47.66	20230814	1537	6.77	20240215	2.24	N	083470	500	106 억	34651	N	N	N	N
154	20240802	160548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-21	5	-1.24	51866876	30894	75.80	1698	1700	1660	2200	1188	1696	1678.09	0.20	-7122	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	357	-93.06	2.60	12	0.14	-18.00	643.00	3135	20230814	-46.57	1537	20240215	8.98	2200	-23.86	20240322	1537	8.98	20240215	3135	-46.57	20230814	1537	8.98	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
155	20240802	150546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-21	5	-1.24	51607153	30738	75.42	1698	1700	1660	2200	1188	1696	1678.16	0.20	-7025	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	357	-93.06	2.60	12	0.14	-18.00	643.00	3135	20230814	-46.57	1537	20240215	8.98	2200	-23.86	20240322	1537	8.98	20240215	3135	-46.57	20230814	1537	8.98	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
156	20240802	140550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-20	5	-1.18	30487106	18042	44.27	1698	1700	1661	2200	1188	1696	1689.28	0.20	-5703	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	358	-93.11	2.61	12	0.08	-18.00	643.00	3135	20230814	-46.54	1537	20240215	9.04	2200	-23.82	20240322	1537	9.04	20240215	3135	-46.54	20230814	1537	9.04	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
157	20240802	130549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-8	5	-0.47	30473658	18034	44.25	1698	1700	1661	2200	1188	1696	1689.29	0.20	-5699	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	360	-93.78	2.63	12	0.08	-18.00	643.00	3135	20230814	-46.16	1537	20240215	9.82	2200	-23.27	20240322	1537	9.82	20240215	3135	-46.16	20230814	1537	9.82	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
158	20240802	120549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	-10	5	-0.59	30225292	17887	43.89	1698	1700	1661	2200	1188	1696	1689.29	0.20	-5596	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	360	-93.67	2.62	12	0.08	-18.00	643.00	3135	20230814	-46.22	1537	20240215	9.69	2200	-23.36	20240322	1537	9.69	20240215	3135	-46.22	20230814	1537	9.69	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
159	20240802	110549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-20	5	-1.18	27136704	16046	39.37	1698	1700	1661	2200	1188	1696	1690.74	0.20	-5318	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	358	-93.11	2.61	12	0.08	-18.00	643.00	3135	20230814	-46.54	1537	20240215	9.04	2200	-23.82	20240322	1537	9.04	20240215	3135	-46.54	20230814	1537	9.04	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
160	20240802	100545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	-1	5	-0.06	17634787	10432	25.59	1698	1698	1661	2200	1188	1696	1689.63	0.20	-3477	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	362	-94.17	2.64	12	0.05	-18.00	643.00	3135	20230814	-45.93	1537	20240215	10.28	2200	-22.95	20240322	1537	10.28	20240215	3135	-45.93	20230814	1537	10.28	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
161	20240802	090551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-33	5	-1.95	13657124	8060	19.78	1698	1698	1661	2200	1188	1696	1694.12	0.20	-2203	1741	1718	1679	1656	1617	1730	1668	107	504	500	1110	1	1	21340329	355	-92.39	2.59	12	0.04	-18.00	643.00	3135	20230814	-46.95	1537	20240215	8.20	2200	-24.41	20240322	1537	8.20	20240215	3135	-46.95	20230814	1537	8.20	20240215	2.25	N	083470	500	106 억	41785	N	N	N	N
162	20240801	160545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	21	2	1.25	67768582	40756	378.98	1684	1702	1640	2175	1173	1675	1662.79	0.18	3525	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	362	-94.22	2.64	12	0.19	-18.00	643.00	3135	20230814	-45.90	1537	20240215	10.34	2200	-22.91	20240322	1537	10.34	20240215	3135	-45.90	20230814	1537	10.34	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
163	20240801	150602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	19	2	1.13	65978526	39700	369.16	1684	1702	1640	2175	1173	1675	1661.93	0.18	3529	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	362	-94.11	2.63	12	0.19	-18.00	643.00	3135	20230814	-45.96	1537	20240215	10.21	2200	-23.00	20240322	1537	10.21	20240215	3135	-45.96	20230814	1537	10.21	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
164	20240801	140555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	20	2	1.19	36360300	21821	202.91	1684	1702	1650	2175	1173	1675	1666.30	0.18	2886	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	362	-94.17	2.64	12	0.10	-18.00	643.00	3135	20230814	-45.93	1537	20240215	10.28	2200	-22.95	20240322	1537	10.28	20240215	3135	-45.93	20230814	1537	10.28	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
165	20240801	130547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	1	2	0.06	28621281	17196	159.90	1684	1702	1650	2175	1173	1675	1664.42	0.18	2890	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	358	-93.11	2.61	12	0.08	-18.00	643.00	3135	20230814	-46.54	1537	20240215	9.04	2200	-23.82	20240322	1537	9.04	20240215	3135	-46.54	20230814	1537	9.04	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
166	20240801	120551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-1	5	-0.06	28486118	17116	159.16	1684	1702	1650	2175	1173	1675	1664.30	0.18	2943	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	357	-93.00	2.60	12	0.08	-18.00	643.00	3135	20230814	-46.60	1537	20240215	8.91	2200	-23.91	20240322	1537	8.91	20240215	3135	-46.60	20230814	1537	8.91	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
167	20240801	110551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	23	2	1.37	28443948	17091	158.93	1684	1702	1650	2175	1173	1675	1664.26	0.18	2950	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	362	-94.33	2.64	12	0.08	-18.00	643.00	3135	20230814	-45.84	1537	20240215	10.47	2200	-22.82	20240322	1537	10.47	20240215	3135	-45.84	20230814	1537	10.47	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
168	20240801	100547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	-10	5	-0.60	24480569	14732	136.99	1684	1688	1650	2175	1173	1675	1661.73	0.18	3116	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	355	-92.50	2.59	12	0.07	-18.00	643.00	3135	20230814	-46.89	1537	20240215	8.33	2200	-24.32	20240322	1537	8.33	20240215	3135	-46.89	20230814	1537	8.33	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N
169	20240801	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	9	2	0.54	599504	356	3.31	1684	1684	1684	2175	1173	1675	1684.00	0.18	-19	1713	1694	1681	1662	1649	1687	1655	107	500	500	1100	1	1	21340329	359	-93.56	2.62	12	0.00	-18.00	643.00	3135	20230814	-46.28	1537	20240215	9.56	2200	-23.45	20240322	1537	9.56	20240215	3135	-46.28	20230814	1537	9.56	20240215	2.25	N	083470	500	106 억	38292	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History