KissMeData/021650/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160341	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	-25	5	-0.81	103805460	33653	119.42	3075	3130	3045	3995	2155	3075	3084.59	3.80	-2693	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	499	7.64	0.62	12	0.21	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
3	20230831	150433	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	0	3	0.00	98339195	31863	113.07	3075	3130	3045	3995	2155	3075	3086.32	3.80	-2744	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	503	7.71	0.63	12	0.19	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
4	20230831	140451	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	-15	5	-0.49	80085055	25962	92.13	3075	3130	3045	3995	2155	3075	3084.71	3.80	-1280	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	500	7.67	0.63	12	0.16	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
5	20230831	130442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	-25	5	-0.81	76012520	24631	87.40	3075	3130	3045	3995	2155	3075	3086.06	3.80	-595	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	499	7.64	0.62	12	0.15	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
6	20230831	120447	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	-5	5	-0.16	60895175	19687	69.86	3075	3130	3060	3995	2155	3075	3093.19	3.80	-228	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	502	7.69	0.63	12	0.12	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
7	20230831	110636	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	25	2	0.81	51147100	16518	58.61	3075	3130	3075	3995	2155	3075	3096.48	3.80	-95	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	507	7.77	0.63	12	0.10	399.00	4893.00	3365	20230605	-7.88	2155	20221013	43.85	3365	-7.88	20230605	2655	16.76	20230726	3365	-7.88	20230605	2155	43.85	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
8	20230831	100515	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	0	3	0.00	40584890	13097	46.47	3075	3130	3075	3995	2155	3075	3098.84	3.80	55	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	503	7.71	0.63	12	0.08	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
9	20230831	090411	57	100.00	KOSDAQ	화학	N	N	N	N		N	3115	40	2	1.30	6557330	2123	7.53	3075	3120	3075	3995	2155	3075	3088.88	3.80	222	3165	3120	3085	3040	3005	3142	3062	82	920	500	2090	5	1	16350563	509	7.81	0.64	12	0.01	399.00	4893.00	3365	20230605	-7.43	2155	20221013	44.55	3365	-7.43	20230605	2655	17.33	20230726	3365	-7.43	20230605	2155	44.55	20221013	0.84	N	021650	500	81 억	621838	N	N	N	N
10	20230830	160344	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	15	2	0.49	86712270	28181	111.76	3060	3130	3050	3975	2145	3060	3076.98	3.81	-1754	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	503	7.71	0.63	12	0.17	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
11	20230830	150423	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	10	2	0.33	81200685	26383	104.63	3060	3130	3050	3975	2145	3060	3077.77	3.81	-1755	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	502	7.69	0.63	12	0.16	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
12	20230830	140445	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	-10	5	-0.33	71264235	23137	91.76	3060	3130	3050	3975	2145	3060	3080.10	3.81	-1767	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	499	7.64	0.62	12	0.14	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
13	20230830	130432	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	-10	5	-0.33	66941465	21722	86.15	3060	3130	3050	3975	2145	3060	3081.74	3.81	-1829	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	499	7.64	0.62	12	0.13	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
14	20230830	120440	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	-10	5	-0.33	59437040	19266	76.41	3060	3130	3050	3975	2145	3060	3085.08	3.81	-1829	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	499	7.64	0.62	12	0.12	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
15	20230830	110634	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	5	2	0.16	42936130	13878	55.04	3060	3130	3060	3975	2145	3060	3093.83	3.81	-743	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	501	7.68	0.63	12	0.08	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
16	20230830	100501	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	30	2	0.98	29132895	9395	37.26	3060	3130	3060	3975	2145	3060	3100.90	3.81	-520	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	505	7.74	0.63	12	0.06	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
17	20230830	090407	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	10	2	0.33	1793325	586	2.32	3060	3070	3060	3975	2145	3060	3060.28	3.81	22	3143	3101	3043	3001	2943	3122	3022	82	915	500	2080	5	1	16350563	502	7.69	0.63	12	0.00	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.85	N	021650	500	81 억	623602	N	N	N	N
18	20230829	160340	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	95	2	3.20	76633475	25203	123.86	2985	3085	2985	3850	2080	2965	3040.65	3.80	2133	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	500	7.67	0.63	12	0.15	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
19	20230829	150424	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	100	2	3.37	67048325	22066	108.44	2985	3085	2985	3850	2080	2965	3038.54	3.80	1671	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	501	7.68	0.63	12	0.13	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
20	20230829	140454	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	85	2	2.87	65511150	21563	105.97	2985	3085	2985	3850	2080	2965	3038.13	3.80	1653	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	499	7.64	0.62	12	0.13	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
21	20230829	130436	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	110	2	3.71	60758595	20007	98.32	2985	3085	2985	3850	2080	2965	3036.87	3.80	1413	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	503	7.71	0.63	12	0.12	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
22	20230829	120449	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	80	2	2.70	44698395	14759	72.53	2985	3045	2985	3850	2080	2965	3028.55	3.80	808	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	498	7.63	0.62	12	0.09	399.00	4893.00	3365	20230605	-9.51	2155	20221013	41.30	3365	-9.51	20230605	2655	14.69	20230726	3365	-9.51	20230605	2155	41.30	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
23	20230829	110721	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	60	2	2.02	33359540	11029	54.20	2985	3040	2985	3850	2080	2965	3024.71	3.80	1041	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	495	7.58	0.62	12	0.07	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
24	20230829	100520	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	65	2	2.19	26266315	8689	42.70	2985	3040	2985	3850	2080	2965	3022.94	3.80	687	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	495	7.59	0.62	12	0.05	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
25	20230829	090331	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	40	2	1.35	2599975	869	4.27	2985	3005	2985	3850	2080	2965	2991.92	3.80	566	3045	3005	2985	2945	2925	2995	2935	82	885	500	2010	5	1	16350563	491	7.53	0.61	12	0.01	399.00	4893.00	3365	20230605	-10.70	2155	20221013	39.44	3365	-10.70	20230605	2655	13.18	20230726	3365	-10.70	20230605	2155	39.44	20221013	0.86	N	021650	500	81 억	621233	N	N	N	N
26	20230828	160332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-30	5	-1.00	60508540	20248	76.88	2990	3025	2965	3890	2100	2995	2988.45	3.79	1746	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	485	7.43	0.61	12	0.12	399.00	4893.00	3365	20230605	-11.89	2155	20221013	37.59	3365	-11.89	20230605	2655	11.68	20230726	3365	-11.89	20230605	2155	37.59	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
27	20230828	150335	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	-15	5	-0.50	47752315	15954	60.58	2990	3025	2975	3890	2100	2995	2993.12	3.79	2029	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	487	7.47	0.61	12	0.10	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
28	20230828	140335	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	5	2	0.17	44091450	14729	55.93	2990	3025	2975	3890	2100	2995	2993.51	3.79	1664	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	491	7.52	0.61	12	0.09	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
29	20230828	130339	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	15	2	0.50	40890785	13662	51.88	2990	3025	2975	3890	2100	2995	2993.03	3.79	1354	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	492	7.54	0.62	12	0.08	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
30	20230828	120335	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	-15	5	-0.50	35388940	11821	44.89	2990	3025	2980	3890	2100	2995	2993.73	3.79	1161	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	487	7.47	0.61	12	0.07	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
31	20230828	110333	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	15	2	0.50	31727045	10601	40.25	2990	3025	2980	3890	2100	2995	2992.84	3.79	640	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	492	7.54	0.62	12	0.06	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
32	20230828	100329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	0	3	0.00	17124375	5719	21.72	2990	3025	2980	3890	2100	2995	2994.30	3.79	67	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	490	7.51	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
33	20230828	090335	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	0	3	0.00	8756005	2928	11.12	2990	2995	2980	3890	2100	2995	2990.44	3.79	4	3075	3035	2995	2955	2915	3015	2935	82	895	500	2030	5	1	16350563	490	7.51	0.61	12	0.02	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.84	N	021650	500	81 억	619475	N	N	N	N
34	20230825	160332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-40	5	-1.32	78297970	26236	90.69	3020	3035	2955	3945	2125	3035	2983.96	3.79	37	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	490	7.51	0.61	12	0.16	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
35	20230825	150334	57	100.00	KOSDAQ	화학	N	N	N	N		N	2975	-60	5	-1.98	71512905	23963	82.83	3020	3035	2955	3945	2125	3035	2983.85	3.79	-39	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	486	7.46	0.61	12	0.15	399.00	4893.00	3365	20230605	-11.59	2155	20221013	38.05	3365	-11.59	20230605	2655	12.05	20230726	3365	-11.59	20230605	2155	38.05	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
36	20230825	140333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	-55	5	-1.81	60952020	20408	70.55	3020	3035	2955	3945	2125	3035	2986.17	3.79	-123	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	487	7.47	0.61	12	0.12	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
37	20230825	130333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-50	5	-1.65	57763805	19335	66.84	3020	3035	2955	3945	2125	3035	2987.00	3.79	-102	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	488	7.48	0.61	12	0.12	399.00	4893.00	3365	20230605	-11.29	2155	20221013	38.52	3365	-11.29	20230605	2655	12.43	20230726	3365	-11.29	20230605	2155	38.52	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
38	20230825	120333	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-30	5	-0.99	33143030	11039	38.16	3020	3035	2975	3945	2125	3035	3001.72	3.79	-404	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	491	7.53	0.61	12	0.07	399.00	4893.00	3365	20230605	-10.70	2155	20221013	39.44	3365	-10.70	20230605	2655	13.18	20230726	3365	-10.70	20230605	2155	39.44	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
39	20230825	110333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-40	5	-1.32	24639640	8193	28.32	3020	3035	2975	3945	2125	3035	3006.67	3.79	-404	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	490	7.51	0.61	12	0.05	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
40	20230825	100333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-40	5	-1.32	15036385	4983	17.22	3020	3035	2995	3945	2125	3035	3016.76	3.79	-404	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	490	7.51	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
41	20230825	090333	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	0	3	0.00	7204775	2383	8.24	3020	3035	3020	3945	2125	3035	3022.27	3.79	0	3128	3081	3018	2971	2908	3105	2995	82	910	500	2060	5	1	16350563	496	7.61	0.62	12	0.01	399.00	4893.00	3365	20230605	-9.81	2155	20221013	40.84	3365	-9.81	20230605	2655	14.31	20230726	3365	-9.81	20230605	2155	40.84	20221013	0.81	N	021650	500	81 억	619241	N	N	N	N
42	20230824	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	5	2	0.17	87287440	28922	10.79	3030	3065	2955	3935	2125	3030	3018.03	3.79	-397	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	496	7.61	0.62	12	0.18	399.00	4893.00	3365	20230605	-9.81	2155	20221013	40.84	3365	-9.81	20230605	2655	14.31	20230726	3365	-9.81	20230605	2155	40.84	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
43	20230824	150328	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	10	2	0.33	77084240	25566	9.53	3030	3065	2955	3935	2125	3030	3015.11	3.79	-571	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	497	7.62	0.62	12	0.16	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
44	20230824	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	30	2	0.99	62190700	20687	7.71	3030	3060	2955	3935	2125	3030	3006.27	3.79	-191	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	500	7.67	0.63	12	0.13	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
45	20230824	130332	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	30	2	0.99	58918435	19616	7.32	3030	3060	2955	3935	2125	3030	3003.59	3.79	-145	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	500	7.67	0.63	12	0.12	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
46	20230824	120332	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	-15	5	-0.50	50412090	16812	6.27	3030	3060	2955	3935	2125	3030	2998.57	3.79	194	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	493	7.56	0.62	12	0.10	399.00	4893.00	3365	20230605	-10.40	2155	20221013	39.91	3365	-10.40	20230605	2655	13.56	20230726	3365	-10.40	20230605	2155	39.91	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
47	20230824	110331	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-45	5	-1.49	36728125	12243	4.57	3030	3060	2955	3935	2125	3030	2999.92	3.79	-494	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	488	7.48	0.61	12	0.07	399.00	4893.00	3365	20230605	-11.29	2155	20221013	38.52	3365	-11.29	20230605	2655	12.43	20230726	3365	-11.29	20230605	2155	38.52	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
48	20230824	100330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-45	5	-1.49	28011615	9320	3.48	3030	3060	2955	3935	2125	3030	3005.53	3.79	-523	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	488	7.48	0.61	12	0.06	399.00	4893.00	3365	20230605	-11.29	2155	20221013	38.52	3365	-11.29	20230605	2655	12.43	20230726	3365	-11.29	20230605	2155	38.52	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
49	20230824	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	10	2	0.33	8881020	2930	1.09	3030	3060	3030	3935	2125	3030	3031.07	3.79	-57	3330	3180	3060	2910	2790	3255	2985	82	905	500	2060	5	1	16350563	497	7.62	0.62	12	0.02	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.85	N	021650	500	81 억	619222	N	N	N	N
50	20230823	160329	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	60	2	2.02	823953350	267404	1117.72	2970	3210	2940	3860	2080	2970	3081.31	3.79	-65	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	495	7.59	0.62	12	1.64	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
51	20230823	150330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	70	2	2.36	802515590	260337	1088.18	2970	3210	2940	3860	2080	2970	3082.60	3.79	-66	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	497	7.62	0.62	12	1.59	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
52	20230823	140332	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	110	2	3.70	782935530	253915	1061.34	2970	3210	2940	3860	2080	2970	3083.46	3.79	-24	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	504	7.72	0.63	12	1.55	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
53	20230823	130330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	30	2	1.01	727507775	235506	984.39	2970	3210	2940	3860	2080	2970	3089.13	3.79	-198	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	491	7.52	0.61	12	1.44	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
54	20230823	120332	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	95	2	3.20	630865410	203882	852.21	2970	3210	2940	3860	2080	2970	3094.27	3.79	-4647	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	501	7.68	0.63	12	1.25	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
55	20230823	110330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-30	5	-1.01	16898785	5700	23.83	2970	3000	2940	3860	2080	2970	2964.70	3.79	-441	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	481	7.37	0.60	12	0.03	399.00	4893.00	3365	20230605	-12.63	2155	20221013	36.43	3365	-12.63	20230605	2655	10.73	20230726	3365	-12.63	20230605	2155	36.43	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
56	20230823	100329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	0	3	0.00	13607850	4589	19.18	2970	3000	2945	3860	2080	2970	2965.32	3.79	-338	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	486	7.44	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.74	2155	20221013	37.82	3365	-11.74	20230605	2655	11.86	20230726	3365	-11.74	20230605	2155	37.82	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
57	20230823	090333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	0	3	0.00	1292070	435	1.82	2970	2975	2970	3860	2080	2970	2970.28	3.79	24	3063	3016	2973	2926	2883	3040	2950	82	890	500	2010	5	1	16350563	486	7.44	0.61	12	0.00	399.00	4893.00	3365	20230605	-11.74	2155	20221013	37.82	3365	-11.74	20230605	2655	11.86	20230726	3365	-11.74	20230605	2155	37.82	20221013	0.85	N	021650	500	81 억	619001	N	N	N	N
58	20230822	160327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	20	2	0.68	70840870	23924	82.29	2950	3020	2930	3835	2065	2950	2961.08	3.79	-1234	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	486	7.44	0.61	12	0.15	399.00	4893.00	3365	20230605	-11.74	2155	20221013	37.82	3365	-11.74	20230605	2655	11.86	20230726	3365	-11.74	20230605	2155	37.82	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
59	20230822	150328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	0	3	0.00	69867590	23596	81.16	2950	3020	2930	3835	2065	2950	2960.99	3.79	-1234	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	482	7.39	0.60	12	0.14	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
60	20230822	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	30	2	1.02	44370500	14939	51.38	2950	3020	2935	3835	2065	2950	2970.11	3.79	-1262	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	487	7.47	0.61	12	0.09	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
61	20230822	130327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	30	2	1.02	40217110	13542	46.58	2950	3020	2935	3835	2065	2950	2969.81	3.79	-573	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	487	7.47	0.61	12	0.08	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
62	20230822	120323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	35	2	1.19	33672330	11342	39.01	2950	3020	2935	3835	2065	2950	2968.82	3.79	-463	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	488	7.48	0.61	12	0.07	399.00	4893.00	3365	20230605	-11.29	2155	20221013	38.52	3365	-11.29	20230605	2655	12.43	20230726	3365	-11.29	20230605	2155	38.52	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
63	20230822	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	15	2	0.51	25958890	8748	30.09	2950	3020	2935	3835	2065	2950	2967.41	3.79	-622	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	485	7.43	0.61	12	0.05	399.00	4893.00	3365	20230605	-11.89	2155	20221013	37.59	3365	-11.89	20230605	2655	11.68	20230726	3365	-11.89	20230605	2155	37.59	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
64	20230822	100326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	40	2	1.36	22729275	7662	26.35	2950	3020	2935	3835	2065	2950	2966.49	3.79	-49	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	489	7.49	0.61	12	0.05	399.00	4893.00	3365	20230605	-11.14	2155	20221013	38.75	3365	-11.14	20230605	2655	12.62	20230726	3365	-11.14	20230605	2155	38.75	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
65	20230822	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	0	3	0.00	8805750	2985	10.27	2950	2950	2950	3835	2065	2950	2950.00	3.79	734	3056	3002	2951	2897	2846	3002	2897	82	885	500	2000	5	1	16350563	482	7.39	0.60	12	0.02	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.85	N	021650	500	81 억	620212	N	N	N	N
66	20230821	160327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	0	3	0.00	85783520	29073	71.80	2950	3005	2900	3835	2065	2950	2950.62	3.80	-336	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	482	7.39	0.60	12	0.18	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
67	20230821	150328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	10	2	0.34	82823005	28069	69.32	2950	3005	2900	3835	2065	2950	2950.69	3.80	-347	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	484	7.42	0.60	12	0.17	399.00	4893.00	3365	20230605	-12.04	2155	20221013	37.35	3365	-12.04	20230605	2655	11.49	20230726	3365	-12.04	20230605	2155	37.35	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
68	20230821	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	20	2	0.68	67985055	23091	57.03	2950	3005	2900	3835	2065	2950	2944.22	3.80	-209	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	486	7.44	0.61	12	0.14	399.00	4893.00	3365	20230605	-11.74	2155	20221013	37.82	3365	-11.74	20230605	2655	11.86	20230726	3365	-11.74	20230605	2155	37.82	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
69	20230821	130330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-5	5	-0.17	39013190	13299	32.84	2950	2950	2900	3835	2065	2950	2933.54	3.80	-347	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	482	7.38	0.60	12	0.08	399.00	4893.00	3365	20230605	-12.48	2155	20221013	36.66	3365	-12.48	20230605	2655	10.92	20230726	3365	-12.48	20230605	2155	36.66	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
70	20230821	120329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-10	5	-0.34	30539190	10396	25.67	2950	2950	2900	3835	2065	2950	2937.59	3.80	-354	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	481	7.37	0.60	12	0.06	399.00	4893.00	3365	20230605	-12.63	2155	20221013	36.43	3365	-12.63	20230605	2655	10.73	20230726	3365	-12.63	20230605	2155	36.43	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
71	20230821	110329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-15	5	-0.51	24734070	8416	20.78	2950	2950	2905	3835	2065	2950	2938.93	3.80	-410	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	480	7.36	0.60	12	0.05	399.00	4893.00	3365	20230605	-12.78	2155	20221013	36.19	3365	-12.78	20230605	2655	10.55	20230726	3365	-12.78	20230605	2155	36.19	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
72	20230821	100327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-15	5	-0.51	12384100	4216	10.41	2950	2950	2905	3835	2065	2950	2937.41	3.80	-147	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	480	7.36	0.60	12	0.03	399.00	4893.00	3365	20230605	-12.78	2155	20221013	36.19	3365	-12.78	20230605	2655	10.55	20230726	3365	-12.78	20230605	2155	36.19	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
73	20230821	090333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	0	3	0.00	2899850	983	2.43	2950	2950	2950	3835	2065	2950	2950.00	3.80	0	3070	3010	2940	2880	2810	3040	2910	82	885	500	2000	5	1	16350563	482	7.39	0.60	12	0.01	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.91	N	021650	500	81 억	620552	N	N	N	N
74	20230818	160328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	80	2	2.79	118380870	40473	41.71	2870	3000	2870	3730	2010	2870	2924.87	3.79	1275	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	482	7.39	0.60	12	0.25	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
75	20230818	150325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	90	2	3.14	112025310	38320	39.49	2870	3000	2870	3730	2010	2870	2923.42	3.79	1242	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	484	7.42	0.60	12	0.23	399.00	4893.00	3365	20230605	-12.04	2155	20221013	37.35	3365	-12.04	20230605	2655	11.49	20230726	3365	-12.04	20230605	2155	37.35	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
76	20230818	140328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	65	2	2.26	94492220	32371	33.36	2870	3000	2870	3730	2010	2870	2919.04	3.79	591	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	480	7.36	0.60	12	0.20	399.00	4893.00	3365	20230605	-12.78	2155	20221013	36.19	3365	-12.78	20230605	2655	10.55	20230726	3365	-12.78	20230605	2155	36.19	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
77	20230818	130324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	115	2	4.01	85904820	29449	30.35	2870	3000	2870	3730	2010	2870	2917.07	3.79	141	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	488	7.48	0.61	12	0.18	399.00	4893.00	3365	20230605	-11.29	2155	20221013	38.52	3365	-11.29	20230605	2655	12.43	20230726	3365	-11.29	20230605	2155	38.52	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
78	20230818	120334	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	35	2	1.22	45913655	15897	16.38	2870	3000	2870	3730	2010	2870	2888.20	3.79	732	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	475	7.28	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
79	20230818	110326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	35	2	1.22	41774500	14468	14.91	2870	3000	2870	3730	2010	2870	2887.37	3.79	399	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	475	7.28	0.59	12	0.09	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
80	20230818	100327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	30	2	1.05	35175970	12189	12.56	2870	3000	2870	3730	2010	2870	2885.88	3.79	141	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	474	7.27	0.59	12	0.07	399.00	4893.00	3365	20230605	-13.82	2155	20221013	34.57	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2155	34.57	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
81	20230818	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2885	15	2	0.52	18326615	6351	6.54	2870	3000	2870	3730	2010	2870	2885.63	3.79	135	3116	2992	2836	2712	2556	3055	2775	82	860	500	1950	5	1	16350563	472	7.23	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.26	2155	20221013	33.87	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2155	33.87	20221013	0.89	N	021650	500	81 억	619618	N	N	N	N
82	20230817	160328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2870	70	2	2.50	265326525	94512	224.95	2800	2960	2680	3640	1960	2800	2806.50	3.81	-6085	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	469	7.19	0.59	12	0.58	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
83	20230817	150330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	155	2	5.54	249862360	89194	212.30	2800	2960	2680	3640	1960	2800	2801.34	3.81	-5989	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	483	7.41	0.60	12	0.55	399.00	4893.00	3365	20230605	-12.18	2155	20221013	37.12	3365	-12.18	20230605	2655	11.30	20230726	3365	-12.18	20230605	2155	37.12	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
84	20230817	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2865	65	2	2.32	185653440	67035	159.55	2800	2875	2680	3640	1960	2800	2769.49	3.81	-3195	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	468	7.18	0.59	12	0.41	399.00	4893.00	3365	20230605	-14.86	2155	20221013	32.95	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2155	32.95	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
85	20230817	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	20	2	0.71	161472380	58560	139.38	2800	2825	2680	3640	1960	2800	2757.37	3.81	-2554	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	461	7.07	0.58	12	0.36	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
86	20230817	120326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2770	-30	5	-1.07	148935905	54076	128.71	2800	2800	2680	3640	1960	2800	2754.18	3.81	-2425	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	453	6.94	0.57	12	0.33	399.00	4893.00	3365	20230605	-17.68	2155	20221013	28.54	3365	-17.68	20230605	2655	4.33	20230726	3365	-17.68	20230605	2155	28.54	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
87	20230817	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	-10	5	-0.36	134652190	48873	116.33	2800	2800	2680	3640	1960	2800	2755.12	3.81	-3199	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	456	6.99	0.57	12	0.30	399.00	4893.00	3365	20230605	-17.09	2155	20221013	29.47	3365	-17.09	20230605	2655	5.08	20230726	3365	-17.09	20230605	2155	29.47	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
88	20230817	100326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2735	-65	5	-2.32	105639355	38304	91.17	2800	2800	2680	3640	1960	2800	2757.90	3.81	-3031	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	447	6.85	0.56	12	0.23	399.00	4893.00	3365	20230605	-18.72	2155	20221013	26.91	3365	-18.72	20230605	2655	3.01	20230726	3365	-18.72	20230605	2155	26.91	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
89	20230817	090325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2740	-60	5	-2.14	48997860	17510	41.68	2800	2800	2740	3640	1960	2800	2798.28	3.81	-380	2966	2882	2811	2727	2656	2847	2692	82	840	500	1900	5	1	16350563	448	6.87	0.56	12	0.11	399.00	4893.00	3365	20230605	-18.57	2155	20221013	27.15	3365	-18.57	20230605	2655	3.20	20230726	3365	-18.57	20230605	2155	27.15	20221013	0.90	N	021650	500	81 억	622537	N	N	N	N
90	20230816	160326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2800	-105	5	-3.61	117420445	42006	177.02	2855	2895	2740	3775	2035	2905	2794.99	3.83	-3846	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	458	7.02	0.57	12	0.26	399.00	4893.00	3365	20230605	-16.79	2155	20221013	29.93	3365	-16.79	20230605	2655	5.46	20230726	3365	-16.79	20230605	2155	29.93	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
91	20230816	150327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2770	-135	5	-4.65	97571075	34810	146.69	2855	2895	2755	3775	2035	2905	2802.59	3.83	-3036	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	453	6.94	0.57	12	0.21	399.00	4893.00	3365	20230605	-17.68	2155	20221013	28.54	3365	-17.68	20230605	2655	4.33	20230726	3365	-17.68	20230605	2155	28.54	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
92	20230816	140325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2780	-125	5	-4.30	82280825	29285	123.41	2855	2895	2760	3775	2035	2905	2809.25	3.83	-1505	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	455	6.97	0.57	12	0.18	399.00	4893.00	3365	20230605	-17.38	2155	20221013	29.00	3365	-17.38	20230605	2655	4.71	20230726	3365	-17.38	20230605	2155	29.00	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
93	20230816	130327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	-115	5	-3.96	71459285	25377	106.94	2855	2895	2760	3775	2035	2905	2815.47	3.83	-1121	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	456	6.99	0.57	12	0.16	399.00	4893.00	3365	20230605	-17.09	2155	20221013	29.47	3365	-17.09	20230605	2655	5.08	20230726	3365	-17.09	20230605	2155	29.47	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
94	20230816	120330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2770	-135	5	-4.65	66264925	23505	99.05	2855	2895	2760	3775	2035	2905	2818.73	3.83	-1128	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	453	6.94	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.68	2155	20221013	28.54	3365	-17.68	20230605	2655	4.33	20230726	3365	-17.68	20230605	2155	28.54	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
95	20230816	110328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-85	5	-2.93	44346340	15635	65.89	2855	2895	2805	3775	2035	2905	2835.80	3.83	-801	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	461	7.07	0.58	12	0.10	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
96	20230816	100324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-75	5	-2.58	32041625	11262	47.46	2855	2895	2810	3775	2035	2905	2844.44	3.83	-1576	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	463	7.09	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
97	20230816	090323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-50	5	-1.72	8423695	2940	12.39	2855	2895	2855	3775	2035	2905	2863.44	3.83	-711	2988	2946	2908	2866	2828	2927	2847	82	870	500	1970	5	1	16350563	467	7.16	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.86	N	021650	500	81 억	625626	N	N	N	N
98	20230814	160323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2905	-45	5	-1.53	69199975	23689	45.87	2935	2950	2870	3835	2065	2950	2921.19	3.84	-1692	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	475	7.28	0.59	12	0.14	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
99	20230814	150322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2900	-50	5	-1.69	66270225	22680	43.92	2935	2950	2870	3835	2065	2950	2921.97	3.84	-1527	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	474	7.27	0.59	12	0.14	399.00	4893.00	3365	20230605	-13.82	2155	20221013	34.57	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2155	34.57	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
100	20230814	140323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2905	-45	5	-1.53	60881125	20816	40.31	2935	2950	2895	3835	2065	2950	2924.73	3.84	-1335	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	475	7.28	0.59	12	0.13	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
101	20230814	130322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2905	-45	5	-1.53	56515565	19311	37.40	2935	2950	2900	3835	2065	2950	2926.60	3.84	-933	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	475	7.28	0.59	12	0.12	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
102	20230814	120321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2915	-35	5	-1.19	50711495	17314	33.53	2935	2950	2905	3835	2065	2950	2928.93	3.84	-796	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	477	7.31	0.60	12	0.11	399.00	4893.00	3365	20230605	-13.37	2155	20221013	35.27	3365	-13.37	20230605	2655	9.79	20230726	3365	-13.37	20230605	2155	35.27	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
103	20230814	110321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2925	-25	5	-0.85	39360230	13419	25.99	2935	2950	2915	3835	2065	2950	2933.17	3.84	-571	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	478	7.33	0.60	12	0.08	399.00	4893.00	3365	20230605	-13.08	2155	20221013	35.73	3365	-13.08	20230605	2655	10.17	20230726	3365	-13.08	20230605	2155	35.73	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
104	20230814	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-10	5	-0.34	33606550	11451	22.18	2935	2950	2915	3835	2065	2950	2934.81	3.84	-543	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	481	7.37	0.60	12	0.07	399.00	4893.00	3365	20230605	-12.63	2155	20221013	36.43	3365	-12.63	20230605	2655	10.73	20230726	3365	-12.63	20230605	2155	36.43	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
105	20230814	090321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	0	3	0.00	8336775	2839	5.50	2935	2950	2935	3835	2065	2950	2936.52	3.84	-20	3040	2995	2925	2880	2810	3017	2902	82	885	500	2000	5	1	16350563	482	7.39	0.60	12	0.02	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.82	N	021650	500	81 억	627584	N	N	N	N
106	20230811	160320	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	25	2	0.85	148601565	51077	218.43	2895	2970	2855	3800	2050	2925	2908.95	3.85	-2023	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	482	7.39	0.60	12	0.31	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
107	20230811	150318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	20	2	0.68	135656665	46689	199.66	2895	2970	2855	3800	2050	2925	2905.51	3.85	-1865	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	482	7.38	0.60	12	0.29	399.00	4893.00	3365	20230605	-12.48	2155	20221013	36.66	3365	-12.48	20230605	2655	10.92	20230726	3365	-12.48	20230605	2155	36.66	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
108	20230811	140320	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	-5	5	-0.17	80515780	27953	119.54	2895	2925	2855	3800	2050	2925	2880.30	3.85	-651	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	477	7.32	0.60	12	0.17	399.00	4893.00	3365	20230605	-13.22	2155	20221013	35.50	3365	-13.22	20230605	2655	9.98	20230726	3365	-13.22	20230605	2155	35.50	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
109	20230811	130319	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	-5	5	-0.17	73787595	25635	109.63	2895	2925	2855	3800	2050	2925	2878.28	3.85	-528	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	477	7.32	0.60	12	0.16	399.00	4893.00	3365	20230605	-13.22	2155	20221013	35.50	3365	-13.22	20230605	2655	9.98	20230726	3365	-13.22	20230605	2155	35.50	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
110	20230811	120317	57	100.00	KOSDAQ	화학	N	N	N	N		N	2875	-50	5	-1.71	52376340	18219	77.91	2895	2895	2855	3800	2050	2925	2874.65	3.85	-58	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	470	7.21	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.56	2155	20221013	33.41	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2155	33.41	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
111	20230811	110316	57	100.00	KOSDAQ	화학	N	N	N	N		N	2885	-40	5	-1.37	48450570	16855	72.08	2895	2895	2855	3800	2050	2925	2874.36	3.85	-51	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	472	7.23	0.59	12	0.10	399.00	4893.00	3365	20230605	-14.26	2155	20221013	33.87	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2155	33.87	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
112	20230811	100315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2875	-50	5	-1.71	32840830	11423	48.85	2895	2895	2855	3800	2050	2925	2874.70	3.85	-45	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	470	7.21	0.59	12	0.07	399.00	4893.00	3365	20230605	-14.56	2155	20221013	33.41	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2155	33.41	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
113	20230811	090318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2870	-55	5	-1.88	17663950	6129	26.21	2895	2895	2870	3800	2050	2925	2881.58	3.85	0	3021	2972	2886	2837	2751	2997	2862	82	875	500	1980	5	1	16350563	469	7.19	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.81	N	021650	500	81 억	629592	N	N	N	N
114	20230810	160316	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	75	2	2.63	65927910	23334	154.60	2850	2935	2800	3705	1995	2850	2824.64	3.85	-552	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	478	7.33	0.60	12	0.14	399.00	4893.00	3365	20230605	-13.08	2155	20221013	35.73	3365	-13.08	20230605	2655	10.17	20230726	3365	-13.08	20230605	2155	35.73	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
115	20230810	150315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2805	-45	5	-1.58	43788835	15563	103.11	2850	2850	2800	3705	1995	2850	2813.01	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	459	7.03	0.57	12	0.10	399.00	4893.00	3365	20230605	-16.64	2155	20221013	30.16	3365	-16.64	20230605	2655	5.65	20230726	3365	-16.64	20230605	2155	30.16	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
116	20230810	140315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-40	5	-1.40	31251520	11101	73.55	2850	2850	2800	3705	1995	2850	2814.33	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	459	7.04	0.57	12	0.07	399.00	4893.00	3365	20230605	-16.49	2155	20221013	30.39	3365	-16.49	20230605	2655	5.84	20230726	3365	-16.49	20230605	2155	30.39	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
117	20230810	130313	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-35	5	-1.23	19150510	6786	44.96	2850	2850	2800	3705	1995	2850	2820.90	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	460	7.06	0.58	12	0.04	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
118	20230810	120315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-35	5	-1.23	16909770	5990	39.69	2850	2850	2800	3705	1995	2850	2821.73	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	460	7.06	0.58	12	0.04	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
119	20230810	110317	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-30	5	-1.05	10961390	3874	25.67	2850	2850	2800	3705	1995	2850	2827.94	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	461	7.07	0.58	12	0.02	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
120	20230810	100317	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-30	5	-1.05	8395195	2962	19.62	2850	2850	2800	3705	1995	2850	2832.72	3.85	-458	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	461	7.07	0.58	12	0.02	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
121	20230810	090318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	0	3	0.00	5374390	1888	12.51	2850	2850	2835	3705	1995	2850	2846.04	3.85	-429	2886	2867	2836	2817	2786	2877	2827	82	855	500	1930	5	1	16350563	466	7.14	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.83	N	021650	500	81 억	630159	N	N	N	N
122	20230809	160315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	-10	5	-0.35	42750970	15093	113.52	2845	2855	2805	3715	2005	2860	2831.85	3.86	-1584	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	466	7.14	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
123	20230809	150313	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-50	5	-1.75	37459530	13226	99.48	2845	2855	2805	3715	2005	2860	2831.51	3.86	-1283	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	459	7.04	0.57	12	0.08	399.00	4893.00	3365	20230605	-16.49	2155	20221013	30.39	3365	-16.49	20230605	2655	5.84	20230726	3365	-16.49	20230605	2155	30.39	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
124	20230809	140312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-40	5	-1.40	23056360	8110	61.00	2845	2855	2805	3715	2005	2860	2842.19	3.86	-1210	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	461	7.07	0.58	12	0.05	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
125	20230809	130318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	-20	5	-0.70	19880255	6987	52.55	2845	2855	2805	3715	2005	2860	2844.55	3.86	-1026	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	464	7.12	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
126	20230809	120317	57	100.00	KOSDAQ	화학	N	N	N	N		N	2845	-15	5	-0.52	11941495	4199	31.58	2845	2855	2805	3715	2005	2860	2842.43	3.86	-815	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	465	7.13	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.45	2155	20221013	32.02	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2155	32.02	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
127	20230809	110315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	-10	5	-0.35	10424295	3666	27.57	2845	2855	2805	3715	2005	2860	2841.77	3.86	-793	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	466	7.14	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
128	20230809	100312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	-10	5	-0.35	4633775	1628	12.25	2845	2855	2805	3715	2005	2860	2842.55	3.86	-491	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	466	7.14	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
129	20230809	090312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	-20	5	-0.70	3114745	1094	8.23	2845	2855	2805	3715	2005	2860	2841.06	3.86	-30	2956	2907	2871	2822	2786	2890	2805	82	855	500	1940	5	1	16350563	464	7.12	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.75	N	021650	500	81 억	631481	N	N	N	N
130	20230808	160318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	-60	5	-2.05	38026140	13294	52.24	2885	2920	2835	3795	2045	2920	2860.40	3.87	-660	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	468	7.17	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.01	2155	20221013	32.71	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2155	32.71	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
131	20230808	150315	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-65	5	-2.23	34211305	11960	46.99	2885	2920	2835	3795	2045	2920	2860.48	3.87	453	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	467	7.16	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
132	20230808	140312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2845	-75	5	-2.57	25572850	8929	35.08	2885	2920	2835	3795	2045	2920	2864.02	3.87	-161	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	465	7.13	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.45	2155	20221013	32.02	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2155	32.02	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
133	20230808	130310	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-65	5	-2.23	23728670	8280	32.53	2885	2920	2840	3795	2045	2920	2865.78	3.87	-124	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	467	7.16	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
134	20230808	120312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	-60	5	-2.05	23082940	8054	31.65	2885	2920	2840	3795	2045	2920	2866.02	3.87	-124	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	468	7.17	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.01	2155	20221013	32.71	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2155	32.71	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
135	20230808	110311	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-65	5	-2.23	19991985	6969	27.38	2885	2920	2845	3795	2045	2920	2868.70	3.87	-118	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	467	7.16	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
136	20230808	100314	57	100.00	KOSDAQ	화학	N	N	N	N		N	2885	-35	5	-1.20	12847980	4476	17.59	2885	2920	2845	3795	2045	2920	2870.42	3.87	-170	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	472	7.23	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.26	2155	20221013	33.87	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2155	33.87	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
137	20230808	090313	57	100.00	KOSDAQ	화학	N	N	N	N		N	2880	-40	5	-1.37	3489555	1210	4.75	2885	2885	2870	3795	2045	2920	2883.93	3.87	-1	3003	2961	2883	2841	2763	2982	2862	82	875	500	1980	5	1	16350563	471	7.22	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.41	2155	20221013	33.64	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2155	33.64	20221013	0.80	N	021650	500	81 억	632896	N	N	N	N
138	20230807	160312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	60	2	2.10	71963145	25443	137.98	2855	2925	2805	3715	2005	2860	2827.98	3.87	-1177	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	477	7.32	0.60	12	0.16	399.00	4893.00	3365	20230605	-13.22	2155	20221013	35.50	3365	-13.22	20230605	2655	9.98	20230726	3365	-13.22	20230605	2155	35.50	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
139	20230807	150310	57	100.00	KOSDAQ	화학	N	N	N	N		N	2805	-55	5	-1.92	52282720	18558	100.64	2855	2855	2805	3715	2005	2860	2816.56	3.87	28	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	459	7.03	0.57	12	0.11	399.00	4893.00	3365	20230605	-16.64	2155	20221013	30.16	3365	-16.64	20230605	2655	5.65	20230726	3365	-16.64	20230605	2155	30.16	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
140	20230807	140312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-30	5	-1.05	35751775	12668	68.70	2855	2855	2810	3715	2005	2860	2821.30	3.87	32	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	463	7.09	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
141	20230807	130310	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-30	5	-1.05	34363265	12177	66.04	2855	2855	2810	3715	2005	2860	2821.02	3.87	145	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	463	7.09	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
142	20230807	120310	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-45	5	-1.57	32097970	11374	61.68	2855	2855	2810	3715	2005	2860	2821.02	3.87	158	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	460	7.06	0.58	12	0.07	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
143	20230807	110308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-30	5	-1.05	30848260	10931	59.28	2855	2855	2810	3715	2005	2860	2821.02	3.87	153	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	463	7.09	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
144	20230807	100311	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-40	5	-1.40	23765690	8425	45.69	2855	2855	2810	3715	2005	2860	2819.41	3.87	-1229	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	461	7.07	0.58	12	0.05	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
145	20230807	090311	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-45	5	-1.57	6666790	2348	12.73	2855	2855	2815	3715	2005	2860	2836.33	3.87	-654	2910	2885	2845	2820	2780	2865	2800	82	855	500	1940	5	1	16350563	460	7.06	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.75	N	021650	500	81 억	632146	N	N	N	N
146	20230804	160308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	-10	5	-0.35	52298370	18437	79.36	2870	2870	2805	3730	2010	2870	2836.03	3.87	-1941	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	468	7.17	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.01	2155	20221013	32.71	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2155	32.71	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
147	20230804	150310	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-15	5	-0.52	47705085	16830	72.44	2870	2870	2805	3730	2010	2870	2833.86	3.87	-1762	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	467	7.16	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
148	20230804	140312	57	100.00	KOSDAQ	화학	N	N	N	N		N	2845	-25	5	-0.87	35476480	12530	53.93	2870	2870	2805	3730	2010	2870	2830.34	3.87	-688	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	465	7.13	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.45	2155	20221013	32.02	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2155	32.02	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
149	20230804	130308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	-30	5	-1.05	32653370	11537	49.66	2870	2870	2805	3730	2010	2870	2829.22	3.87	-621	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	464	7.12	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
150	20230804	120309	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	-30	5	-1.05	21880425	7736	33.30	2870	2870	2805	3730	2010	2870	2826.65	3.87	-85	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	464	7.12	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
151	20230804	110309	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-40	5	-1.39	17621430	6235	26.84	2870	2870	2805	3730	2010	2870	2823.91	3.87	-278	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	463	7.09	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
152	20230804	100306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-15	5	-0.52	15849855	5611	24.15	2870	2870	2805	3730	2010	2870	2822.13	3.87	-125	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	467	7.16	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
153	20230804	090306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-40	5	-1.39	4702380	1652	7.11	2870	2870	2830	3730	2010	2870	2841.02	3.87	-123	2990	2930	2845	2785	2700	2960	2815	82	860	500	1950	5	1	16350563	463	7.09	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.76	N	021650	500	81 억	633434	N	N	N	N
154	20230803	160307	57	100.00	KOSDAQ	화학	N	N	N	N		N	2870	80	2	2.87	64870005	23217	89.75	2790	2905	2760	3625	1955	2790	2792.33	3.88	-1130	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	469	7.19	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
155	20230803	150308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2780	-10	5	-0.36	40338450	14503	56.07	2790	2790	2760	3625	1955	2790	2781.37	3.88	-875	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.97	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.38	2155	20221013	29.00	3365	-17.38	20230605	2655	4.71	20230726	3365	-17.38	20230605	2155	29.00	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
156	20230803	140305	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	37735510	13567	52.45	2790	2790	2760	3625	1955	2790	2781.41	3.88	-927	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.98	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.24	2155	20221013	29.23	3365	-17.24	20230605	2655	4.90	20230726	3365	-17.24	20230605	2155	29.23	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
157	20230803	130308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	36589275	13155	50.85	2790	2790	2760	3625	1955	2790	2781.38	3.88	-927	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.98	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.24	2155	20221013	29.23	3365	-17.24	20230605	2655	4.90	20230726	3365	-17.24	20230605	2155	29.23	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
158	20230803	120309	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	35283720	12685	49.04	2790	2790	2765	3625	1955	2790	2781.52	3.88	-702	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.98	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.24	2155	20221013	29.23	3365	-17.24	20230605	2655	4.90	20230726	3365	-17.24	20230605	2155	29.23	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
159	20230803	110305	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	31127445	11189	43.25	2790	2790	2770	3625	1955	2790	2781.95	3.88	-1058	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.98	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.24	2155	20221013	29.23	3365	-17.24	20230605	2655	4.90	20230726	3365	-17.24	20230605	2155	29.23	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
160	20230803	100306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	0	3	0.00	26516460	9531	36.84	2790	2790	2770	3625	1955	2790	2782.11	3.88	-861	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	456	6.99	0.57	12	0.06	399.00	4893.00	3365	20230605	-17.09	2155	20221013	29.47	3365	-17.09	20230605	2655	5.08	20230726	3365	-17.09	20230605	2155	29.47	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
161	20230803	090306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	7683570	2754	10.65	2790	2790	2785	3625	1955	2790	2789.97	3.88	-429	2933	2861	2823	2751	2713	2842	2732	82	835	500	1890	5	1	16350563	455	6.98	0.57	12	0.02	399.00	4893.00	3365	20230605	-17.24	2155	20221013	29.23	3365	-17.24	20230605	2655	4.90	20230726	3365	-17.24	20230605	2155	29.23	20221013	0.76	N	021650	500	81 억	634254	N	N	N	N
162	20230802	160307	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	-105	5	-3.63	73456345	25867	94.62	2895	2895	2785	3760	2030	2895	2839.81	3.90	-3243	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	456	6.99	0.57	12	0.16	399.00	4893.00	3365	20230605	-17.09	2155	20221013	29.47	3365	-17.09	20230605	2655	5.08	20230726	3365	-17.09	20230605	2155	29.47	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
163	20230802	150308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-80	5	-2.76	65107530	22884	83.70	2895	2895	2805	3760	2030	2895	2845.10	3.90	-2484	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	460	7.06	0.58	12	0.14	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
164	20230802	140308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2825	-70	5	-2.42	59982610	21061	77.04	2895	2895	2815	3760	2030	2895	2848.03	3.90	-2484	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	462	7.08	0.58	12	0.13	399.00	4893.00	3365	20230605	-16.05	2155	20221013	31.09	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2155	31.09	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
165	20230802	130306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2825	-70	5	-2.42	45954215	16092	58.86	2895	2895	2820	3760	2030	2895	2855.70	3.90	-1508	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	462	7.08	0.58	12	0.10	399.00	4893.00	3365	20230605	-16.05	2155	20221013	31.09	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2155	31.09	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
166	20230802	120303	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-65	5	-2.25	44291810	15504	56.71	2895	2895	2820	3760	2030	2895	2856.78	3.90	-1508	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	463	7.09	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
167	20230802	110302	57	100.00	KOSDAQ	화학	N	N	N	N		N	2845	-50	5	-1.73	34421545	12020	43.97	2895	2895	2835	3760	2030	2895	2863.67	3.90	-604	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	465	7.13	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.45	2155	20221013	32.02	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2155	32.02	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
168	20230802	100305	57	100.00	KOSDAQ	화학	N	N	N	N		N	2845	-50	5	-1.73	20815375	7237	26.47	2895	2895	2840	3760	2030	2895	2876.23	3.90	-633	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	465	7.13	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.45	2155	20221013	32.02	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2155	32.02	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
169	20230802	090304	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	0	3	0.00	10504595	3629	13.27	2895	2895	2890	3760	2030	2895	2894.62	3.90	-602	2938	2916	2893	2871	2848	2905	2860	82	865	500	1960	5	1	16350563	473	7.26	0.59	12	0.02	399.00	4893.00	3365	20230605	-13.97	2155	20221013	34.34	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2155	34.34	20221013	0.76	N	021650	500	81 억	636935	N	N	N	N
170	20230801	160306	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	-5	5	-0.17	79127995	27339	87.12	2900	2915	2870	3770	2030	2900	2894.27	3.90	-1729	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	473	7.26	0.59	12	0.17	399.00	4893.00	3365	20230605	-13.97	2155	20221013	34.34	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2155	34.34	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
171	20230801	150302	57	100.00	KOSDAQ	화학	N	N	N	N		N	2875	-25	5	-0.86	77269135	26694	85.06	2900	2915	2870	3770	2030	2900	2894.57	3.90	-1679	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	470	7.21	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.56	2155	20221013	33.41	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2155	33.41	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
172	20230801	140308	57	100.00	KOSDAQ	화학	N	N	N	N		N	2880	-20	5	-0.69	75493555	26077	83.10	2900	2915	2870	3770	2030	2900	2894.97	3.90	-1402	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	471	7.22	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.41	2155	20221013	33.64	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2155	33.64	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
173	20230801	130303	57	100.00	KOSDAQ	화학	N	N	N	N		N	2885	-15	5	-0.52	61575500	21257	67.74	2900	2915	2875	3770	2030	2900	2896.68	3.90	-1503	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	472	7.23	0.59	12	0.13	399.00	4893.00	3365	20230605	-14.26	2155	20221013	33.87	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2155	33.87	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
174	20230801	120304	57	100.00	KOSDAQ	화학	N	N	N	N		N	2885	-15	5	-0.52	52278680	18045	57.50	2900	2915	2875	3770	2030	2900	2897.09	3.90	-859	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	472	7.23	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.26	2155	20221013	33.87	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2155	33.87	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
175	20230801	110302	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	5	2	0.17	46622170	16091	51.27	2900	2915	2875	3770	2030	2900	2897.36	3.90	-752	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	475	7.28	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
176	20230801	100303	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	0	3	0.00	27433565	9451	30.12	2900	2915	2880	3770	2030	2900	2902.79	3.90	-464	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	474	7.27	0.59	12	0.06	399.00	4893.00	3365	20230605	-13.82	2155	20221013	34.57	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2155	34.57	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N
177	20230801	090301	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	15	2	0.52	6389565	2203	7.02	2900	2915	2900	3770	2030	2900	2900.45	3.90	0	2986	2942	2871	2827	2756	2965	2850	82	870	500	1970	5	1	16350563	477	7.31	0.60	12	0.01	399.00	4893.00	3365	20230605	-13.37	2155	20221013	35.27	3365	-13.37	20230605	2655	9.79	20230726	3365	-13.37	20230605	2155	35.27	20221013	0.73	N	021650	500	81 억	638266	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History