KissMeData/104480/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	9	2	0.64	40582558	28691	51.08	1414	1425	1405	1838	990	1414	1414.47	1.63	3211	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1293	-14.52	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
3	20240830	150757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	9	2	0.64	40398991	28562	50.85	1414	1425	1405	1838	990	1414	1414.43	1.63	3192	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1293	-14.52	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
4	20240830	140757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	1	2	0.07	35096275	24821	44.19	1414	1425	1405	1838	990	1414	1413.98	1.63	3156	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1286	-14.44	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.54	1250	20240806	13.20	2195	-35.54	20240115	1250	13.20	20240806	2195	-35.54	20240115	1250	13.20	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
5	20240830	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	1	2	0.07	31400787	22208	39.54	1414	1425	1405	1838	990	1414	1413.94	1.63	3252	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1286	-14.44	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.54	1250	20240806	13.20	2195	-35.54	20240115	1250	13.20	20240806	2195	-35.54	20240115	1250	13.20	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
6	20240830	120756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	2	2	0.14	27142669	19199	34.18	1414	1425	1405	1838	990	1414	1413.75	1.63	3309	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1287	-14.45	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.49	1250	20240806	13.28	2195	-35.49	20240115	1250	13.28	20240806	2195	-35.49	20240115	1250	13.28	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
7	20240830	110803	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-1	5	-0.07	11420277	8062	14.35	1414	1425	1407	1838	990	1414	1416.57	1.63	-904	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1284	-14.42	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
8	20240830	100800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	6	2	0.42	10864795	7670	13.66	1414	1425	1407	1838	990	1414	1416.55	1.63	-1056	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1291	-14.49	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.31	1250	20240806	13.60	2195	-35.31	20240115	1250	13.60	20240806	2195	-35.31	20240115	1250	13.60	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
9	20240830	090802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	0	3	0.00	2655629	1878	3.34	1414	1423	1414	1838	990	1414	1414.07	1.63	0	1438	1425	1417	1404	1396	1422	1401	454	424	500	1010	1	1	90895434	1285	-14.43	0.14	12	0.00	-98.00	10445.00	2195	20240115	-35.58	1250	20240806	13.12	2195	-35.58	20240115	1250	13.12	20240806	2195	-35.58	20240115	1250	13.12	20240806	2.27	N	104480	500	454 억	1484355	N	N	0	N	N
10	20240829	160801	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	-17	5	-1.19	77913722	55085	111.40	1430	1430	1409	1860	1002	1431	1414.43	1.65	-11486	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1285	-14.43	0.14	12	0.06	-98.00	10445.00	2195	20240115	-35.58	1250	20240806	13.12	2195	-35.58	20240115	1250	13.12	20240806	2195	-35.58	20240115	1250	13.12	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
11	20240829	150809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	-16	5	-1.12	74493382	52667	106.51	1430	1430	1409	1860	1002	1431	1414.42	1.65	-11095	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1286	-14.44	0.14	12	0.06	-98.00	10445.00	2195	20240115	-35.54	1250	20240806	13.20	2195	-35.54	20240115	1250	13.20	20240806	2195	-35.54	20240115	1250	13.20	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
12	20240829	140810	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-19	5	-1.33	67509406	47720	96.51	1430	1430	1409	1860	1002	1431	1414.70	1.65	-11049	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1283	-14.41	0.14	12	0.05	-98.00	10445.00	2195	20240115	-35.67	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
13	20240829	130811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	-15	5	-1.05	60930712	43057	87.08	1430	1430	1410	1860	1002	1431	1415.12	1.65	-11212	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1287	-14.45	0.14	12	0.05	-98.00	10445.00	2195	20240115	-35.49	1250	20240806	13.28	2195	-35.49	20240115	1250	13.28	20240806	2195	-35.49	20240115	1250	13.28	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
14	20240829	120809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-12	5	-0.84	38095682	26884	54.37	1430	1430	1410	1860	1002	1431	1417.04	1.65	-4477	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1290	-14.48	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.35	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2195	-35.35	20240115	1250	13.52	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
15	20240829	110809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-19	5	-1.33	33337539	23529	47.58	1430	1430	1410	1860	1002	1431	1416.87	1.65	-3674	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1283	-14.41	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.67	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
16	20240829	100804	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-18	5	-1.26	27811435	19619	39.68	1430	1430	1410	1860	1002	1431	1417.58	1.65	-1590	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1284	-14.42	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
17	20240829	090808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	-2	5	-0.14	5256191	3682	7.45	1430	1430	1418	1860	1002	1431	1427.54	1.65	-256	1469	1450	1434	1415	1399	1459	1424	454	429	500	1030	1	1	90895434	1299	-14.58	0.14	12	0.00	-98.00	10445.00	2195	20240115	-34.90	1250	20240806	14.32	2195	-34.90	20240115	1250	14.32	20240806	2195	-34.90	20240115	1250	14.32	20240806	2.27	N	104480	500	454 억	1495842	N	N	0	N	N
18	20240828	160744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	-8	5	-0.56	70570337	49417	89.89	1427	1453	1418	1870	1008	1439	1428.06	1.65	-213	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1301	-14.60	0.14	12	0.05	-98.00	10445.00	2240	20230822	-36.12	1250	20240806	14.48	2195	-34.81	20240115	1250	14.48	20240806	2195	-34.81	20240115	1250	14.48	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
19	20240828	150748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	-16	5	-1.11	64833393	45401	82.58	1427	1453	1418	1870	1008	1439	1428.02	1.65	924	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1293	-14.52	0.14	12	0.05	-98.00	10445.00	2240	20230822	-36.47	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
20	20240828	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	1422	-17	5	-1.18	56383830	39452	71.76	1427	1453	1422	1870	1008	1439	1429.18	1.65	2883	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1293	-14.51	0.14	12	0.04	-98.00	10445.00	2240	20230822	-36.52	1250	20240806	13.76	2195	-35.22	20240115	1250	13.76	20240806	2195	-35.22	20240115	1250	13.76	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
21	20240828	130747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-3	5	-0.21	39289716	27452	49.93	1427	1453	1423	1870	1008	1439	1431.22	1.65	2869	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1305	-14.65	0.14	12	0.03	-98.00	10445.00	2240	20230822	-35.89	1250	20240806	14.88	2195	-34.58	20240115	1250	14.88	20240806	2195	-34.58	20240115	1250	14.88	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
22	20240828	120745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	-2	5	-0.14	37804364	26417	48.05	1427	1453	1423	1870	1008	1439	1431.06	1.65	3787	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1306	-14.66	0.14	12	0.03	-98.00	10445.00	2240	20230822	-35.85	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
23	20240828	110745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	-2	5	-0.14	26820923	18712	34.04	1427	1453	1427	1870	1008	1439	1433.35	1.65	-1244	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1306	-14.66	0.14	12	0.02	-98.00	10445.00	2240	20230822	-35.85	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
24	20240828	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	4	2	0.28	10258972	7168	13.04	1427	1453	1427	1870	1008	1439	1431.22	1.65	721	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1312	-14.72	0.14	12	0.01	-98.00	10445.00	2240	20230822	-35.58	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2195	-34.26	20240115	1250	15.44	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
25	20240828	090758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1449	10	2	0.69	3751011	2628	4.78	1427	1453	1427	1870	1008	1439	1427.33	1.65	-380	1467	1452	1432	1417	1397	1460	1425	454	431	500	1030	1	1	90895434	1317	-14.79	0.14	12	0.00	-98.00	10445.00	2240	20230822	-35.31	1250	20240806	15.92	2195	-33.99	20240115	1250	15.92	20240806	2195	-33.99	20240115	1250	15.92	20240806	2.27	N	104480	500	454 억	1496056	N	N	2	N	N
26	20240827	160743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	10	2	0.70	78337525	54727	93.30	1428	1447	1412	1857	1001	1429	1431.42	1.66	-17292	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1308	-14.68	0.14	12	0.06	-98.00	10445.00	2330	20230821	-38.24	1250	20240806	15.12	2195	-34.44	20240115	1250	15.12	20240806	2195	-34.44	20240115	1250	15.12	20240806	2.28	N	104480	500	454 억	1513344	N	N	2	N	N
27	20240827	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	8	2	0.56	76590089	53512	91.23	1428	1447	1412	1857	1001	1429	1431.27	1.66	-17334	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1306	-14.66	0.14	12	0.06	-98.00	10445.00	2330	20230821	-38.33	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
28	20240827	140748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	14	2	0.98	75940697	53060	90.46	1428	1447	1412	1857	1001	1429	1431.22	1.66	-17359	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1312	-14.72	0.14	12	0.06	-98.00	10445.00	2330	20230821	-38.07	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2195	-34.26	20240115	1250	15.44	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
29	20240827	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1433	4	2	0.28	61319540	42887	73.12	1428	1447	1412	1857	1001	1429	1429.79	1.66	-13409	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1303	-14.62	0.14	12	0.05	-98.00	10445.00	2330	20230821	-38.50	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
30	20240827	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	-5	5	-0.35	47805770	33436	57.01	1428	1447	1412	1857	1001	1429	1429.77	1.66	-6095	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1294	-14.53	0.14	12	0.04	-98.00	10445.00	2330	20230821	-38.88	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2195	-35.13	20240115	1250	13.92	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
31	20240827	110749	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	6	2	0.42	44601409	31179	53.16	1428	1447	1412	1857	1001	1429	1430.50	1.66	-6533	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1304	-14.64	0.14	12	0.03	-98.00	10445.00	2330	20230821	-38.41	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2195	-34.62	20240115	1250	14.80	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
32	20240827	100747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	11	2	0.77	38077656	26627	45.40	1428	1447	1412	1857	1001	1429	1430.04	1.66	-5720	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1309	-14.69	0.14	12	0.03	-98.00	10445.00	2330	20230821	-38.20	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
33	20240827	090748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-3	5	-0.21	1703005	1200	2.05	1428	1429	1412	1857	1001	1429	1419.17	1.66	37	1471	1449	1439	1417	1407	1445	1413	454	428	500	1020	1	1	90895434	1296	-14.55	0.14	12	0.00	-98.00	10445.00	2330	20230821	-38.80	1250	20240806	14.08	2195	-35.03	20240115	1250	14.08	20240806	2195	-35.03	20240115	1250	14.08	20240806	2.28	N	104480	500	454 억	1513344	N	N	0	N	N
34	20240826	160737	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	-32	5	-2.19	83296417	57851	86.41	1461	1461	1429	1899	1023	1461	1439.88	1.68	-11712	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1299	-14.58	0.14	12	0.06	-98.00	10445.00	2375	20230818	-39.83	1250	20240806	14.32	2195	-34.90	20240115	1250	14.32	20240806	2195	-34.90	20240115	1250	14.32	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
35	20240826	150741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	-30	5	-2.05	79417441	55138	82.36	1461	1461	1430	1899	1023	1461	1440.34	1.68	-11582	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1301	-14.60	0.14	12	0.06	-98.00	10445.00	2375	20230818	-39.75	1250	20240806	14.48	2195	-34.81	20240115	1250	14.48	20240806	2195	-34.81	20240115	1250	14.48	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
36	20240826	140745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	-24	5	-1.64	58445051	40484	60.47	1461	1461	1437	1899	1023	1461	1443.66	1.68	-8292	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1306	-14.66	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.49	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
37	20240826	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1445	-16	5	-1.10	54213771	37542	56.08	1461	1461	1438	1899	1023	1461	1444.08	1.68	-6012	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1313	-14.74	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.16	1250	20240806	15.60	2195	-34.17	20240115	1250	15.60	20240806	2195	-34.17	20240115	1250	15.60	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
38	20240826	120742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1448	-13	5	-0.89	49600498	34337	51.29	1461	1461	1438	1899	1023	1461	1444.52	1.68	-3307	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1316	-14.78	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.03	1250	20240806	15.84	2195	-34.03	20240115	1250	15.84	20240806	2195	-34.03	20240115	1250	15.84	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
39	20240826	110744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1448	-13	5	-0.89	28498830	19694	29.42	1461	1461	1440	1899	1023	1461	1447.08	1.68	-4277	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1316	-14.78	0.14	12	0.02	-98.00	10445.00	2375	20230818	-39.03	1250	20240806	15.84	2195	-34.03	20240115	1250	15.84	20240806	2195	-34.03	20240115	1250	15.84	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
40	20240826	100746	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	-14	5	-0.96	14816829	10231	15.28	1461	1461	1442	1899	1023	1461	1448.23	1.68	-1191	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1315	-14.77	0.14	12	0.01	-98.00	10445.00	2375	20230818	-39.07	1250	20240806	15.76	2195	-34.08	20240115	1250	15.76	20240806	2195	-34.08	20240115	1250	15.76	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
41	20240826	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	0	3	0.00	2075766	1430	2.14	1461	1461	1450	1899	1023	1461	1451.58	1.68	966	1495	1478	1444	1427	1393	1486	1435	454	438	500	1050	1	1	90895434	1328	-14.91	0.14	12	0.00	-98.00	10445.00	2375	20230818	-38.48	1250	20240806	16.88	2195	-33.44	20240115	1250	16.88	20240806	2195	-33.44	20240115	1250	16.88	20240806	2.29	N	104480	500	454 억	1525006	N	N	0	N	N
42	20240823	160739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	21	2	1.46	95844336	66930	100.70	1440	1461	1410	1872	1008	1440	1432.01	1.69	-13321	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1328	-14.91	0.14	12	0.07	-98.00	10445.00	2375	20230818	-38.48	1250	20240806	16.88	2195	-33.44	20240115	1250	16.88	20240806	2195	-33.44	20240115	1250	16.88	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
43	20240823	150745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	-3	5	-0.21	74984811	52431	78.89	1440	1444	1410	1872	1008	1440	1430.16	1.69	-12489	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1306	-14.66	0.14	12	0.06	-98.00	10445.00	2375	20230818	-39.49	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
44	20240823	140744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	0	3	0.00	61319389	42941	64.61	1440	1444	1410	1872	1008	1440	1427.99	1.69	-9919	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1309	-14.69	0.14	12	0.05	-98.00	10445.00	2375	20230818	-39.37	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
45	20240823	130744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	-5	5	-0.35	50133124	35147	52.88	1440	1444	1410	1872	1008	1440	1426.38	1.69	-13559	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1304	-14.64	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.58	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2195	-34.62	20240115	1250	14.80	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
46	20240823	120742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-14	5	-0.97	48405092	33938	51.06	1440	1444	1410	1872	1008	1440	1426.28	1.69	-13158	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1296	-14.55	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.96	1250	20240806	14.08	2195	-35.03	20240115	1250	14.08	20240806	2195	-35.03	20240115	1250	14.08	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
47	20240823	110742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-28	5	-1.94	41538525	29111	43.80	1440	1444	1410	1872	1008	1440	1426.90	1.69	-10967	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1283	-14.41	0.14	12	0.03	-98.00	10445.00	2375	20230818	-40.55	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
48	20240823	100743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	0	3	0.00	5158369	3593	5.41	1440	1444	1431	1872	1008	1440	1435.67	1.69	-1213	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1309	-14.69	0.14	12	0.00	-98.00	10445.00	2375	20230818	-39.37	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
49	20240823	090744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-2	5	-0.14	783087	545	0.82	1440	1440	1433	1872	1008	1440	1436.86	1.69	-4	1480	1459	1447	1426	1414	1456	1423	454	432	500	1030	1	1	90895434	1307	-14.67	0.14	12	0.00	-98.00	10445.00	2375	20230818	-39.45	1250	20240806	15.04	2195	-34.49	20240115	1250	15.04	20240806	2195	-34.49	20240115	1250	15.04	20240806	2.28	N	104480	500	454 억	1537756	N	N	0	N	N
50	20240822	160738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	-4	5	-0.28	94290852	64937	144.15	1440	1468	1435	1877	1011	1444	1452.09	1.71	-18732	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1309	-14.69	0.14	12	0.07	-98.00	10445.00	2375	20230818	-39.37	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2240	-35.71	20230822	1250	15.20	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
51	20240822	150744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	7	2	0.48	89661027	61724	137.02	1440	1468	1435	1877	1011	1444	1452.61	1.71	-17933	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1319	-14.81	0.14	12	0.07	-98.00	10445.00	2375	20230818	-38.91	1250	20240806	16.08	2195	-33.90	20240115	1250	16.08	20240806	2240	-35.22	20230822	1250	16.08	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
52	20240822	140744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	12	2	0.83	86631759	59641	132.39	1440	1468	1435	1877	1011	1444	1452.55	1.71	-16247	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1323	-14.86	0.14	12	0.07	-98.00	10445.00	2375	20230818	-38.69	1250	20240806	16.48	2195	-33.67	20240115	1250	16.48	20240806	2240	-35.00	20230822	1250	16.48	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
53	20240822	130744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	0	3	0.00	77458677	53323	118.37	1440	1468	1435	1877	1011	1444	1452.63	1.71	-11434	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1313	-14.73	0.14	12	0.06	-98.00	10445.00	2375	20230818	-39.20	1250	20240806	15.52	2195	-34.21	20240115	1250	15.52	20240806	2240	-35.54	20230822	1250	15.52	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
54	20240822	120748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	-1	5	-0.07	73402310	50500	112.10	1440	1468	1437	1877	1011	1444	1453.51	1.71	-9397	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1312	-14.72	0.14	12	0.06	-98.00	10445.00	2375	20230818	-39.24	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2240	-35.58	20230822	1250	15.44	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
55	20240822	110740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	0	3	0.00	65869073	45265	100.48	1440	1468	1440	1877	1011	1444	1455.19	1.71	-7051	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1313	-14.73	0.14	12	0.05	-98.00	10445.00	2375	20230818	-39.20	1250	20240806	15.52	2195	-34.21	20240115	1250	15.52	20240806	2240	-35.54	20230822	1250	15.52	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
56	20240822	100740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	14	2	0.97	50997910	34980	77.65	1440	1468	1440	1877	1011	1444	1457.92	1.71	840	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1325	-14.88	0.14	12	0.04	-98.00	10445.00	2375	20230818	-38.61	1250	20240806	16.64	2195	-33.58	20240115	1250	16.64	20240806	2240	-34.91	20230822	1250	16.64	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
57	20240822	090741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	11	2	0.76	1173669	811	1.80	1440	1455	1440	1877	1011	1444	1447.19	1.71	-7	1474	1459	1441	1426	1408	1466	1433	454	433	500	1030	1	1	90895434	1323	-14.85	0.14	12	0.00	-98.00	10445.00	2375	20230818	-38.74	1250	20240806	16.40	2195	-33.71	20240115	1250	16.40	20240806	2240	-35.04	20230822	1250	16.40	20240806	2.26	N	104480	500	454 억	1556071	N	N	0	N	N
58	20240821	160735	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	-1	5	-0.07	63646281	44236	40.05	1431	1456	1423	1878	1012	1445	1438.79	1.72	-4069	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1313	-14.73	0.14	12	0.05	-98.00	10445.00	2375	20230818	-39.20	1250	20240806	15.52	2195	-34.21	20240115	1250	15.52	20240806	2330	-38.03	20230821	1250	15.52	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
59	20240821	150746	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	-10	5	-0.69	59234487	41178	37.28	1431	1456	1423	1878	1012	1445	1438.50	1.72	-4566	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1304	-14.64	0.14	12	0.05	-98.00	10445.00	2375	20230818	-39.58	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2330	-38.41	20230821	1250	14.80	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
60	20240821	140739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	-8	5	-0.55	54313012	37753	34.18	1431	1456	1423	1878	1012	1445	1438.64	1.72	-5154	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1306	-14.66	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.49	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2330	-38.33	20230821	1250	14.96	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
61	20240821	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-9	5	-0.62	43476048	30206	27.34	1431	1456	1423	1878	1012	1445	1439.32	1.72	-3441	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1305	-14.65	0.14	12	0.03	-98.00	10445.00	2375	20230818	-39.54	1250	20240806	14.88	2195	-34.58	20240115	1250	14.88	20240806	2330	-38.37	20230821	1250	14.88	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
62	20240821	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	-2	5	-0.14	42644451	29628	26.82	1431	1456	1423	1878	1012	1445	1439.33	1.72	-3320	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1312	-14.72	0.14	12	0.03	-98.00	10445.00	2375	20230818	-39.24	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2330	-38.07	20230821	1250	15.44	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
63	20240821	110742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1452	7	2	0.48	28314596	19686	17.82	1431	1452	1423	1878	1012	1445	1438.31	1.72	-1257	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1320	-14.82	0.14	12	0.02	-98.00	10445.00	2375	20230818	-38.86	1250	20240806	16.16	2195	-33.85	20240115	1250	16.16	20240806	2330	-37.68	20230821	1250	16.16	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
64	20240821	100747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	-5	5	-0.35	15698186	10961	9.92	1431	1441	1423	1878	1012	1445	1432.19	1.72	-738	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1309	-14.69	0.14	12	0.01	-98.00	10445.00	2375	20230818	-39.37	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2330	-38.20	20230821	1250	15.20	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
65	20240821	090739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-7	5	-0.48	5708562	4000	3.62	1431	1439	1423	1878	1012	1445	1427.14	1.72	567	1478	1461	1431	1414	1384	1470	1423	454	433	500	1040	1	1	90895434	1307	-14.67	0.14	12	0.00	-98.00	10445.00	2375	20230818	-39.45	1250	20240806	15.04	2195	-34.49	20240115	1250	15.04	20240806	2330	-38.28	20230821	1250	15.04	20240806	2.28	N	104480	500	454 억	1560105	N	N	0	N	N
66	20240820	160729	57	100.00	KOSDAQ		화학	N	N	N	N	N	1445	45	2	3.21	156770182	109653	95.33	1401	1448	1401	1820	980	1400	1429.25	1.67	46826	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1313	-14.74	0.14	12	0.12	-98.00	10445.00	2375	20230818	-39.16	1250	20240806	15.60	2195	-34.17	20240115	1250	15.60	20240806	2330	-37.98	20230821	1250	15.60	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
67	20240820	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	35	2	2.50	115384623	80949	70.38	1401	1444	1401	1820	980	1400	1425.40	1.67	27116	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1304	-14.64	0.14	12	0.09	-98.00	10445.00	2375	20230818	-39.58	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2330	-38.41	20230821	1250	14.80	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
68	20240820	140738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	34	2	2.43	95775342	67283	58.50	1401	1444	1401	1820	980	1400	1423.47	1.67	18308	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1303	-14.63	0.14	12	0.07	-98.00	10445.00	2375	20230818	-39.62	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2330	-38.45	20230821	1250	14.72	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
69	20240820	130740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1432	32	2	2.29	85578488	60157	52.30	1401	1444	1401	1820	980	1400	1422.59	1.67	15042	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1302	-14.61	0.14	12	0.07	-98.00	10445.00	2375	20230818	-39.71	1250	20240806	14.56	2195	-34.76	20240115	1250	14.56	20240806	2330	-38.54	20230821	1250	14.56	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
70	20240820	120737	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	44	2	3.14	54140113	38180	33.19	1401	1444	1401	1820	980	1400	1418.02	1.67	14383	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1313	-14.73	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.20	1250	20240806	15.52	2195	-34.21	20240115	1250	15.52	20240806	2330	-38.03	20230821	1250	15.52	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
71	20240820	110734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	14	2	1.00	20662319	14658	12.74	1401	1419	1401	1820	980	1400	1409.63	1.67	2751	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1285	-14.43	0.14	12	0.02	-98.00	10445.00	2375	20230818	-40.46	1250	20240806	13.12	2195	-35.58	20240115	1250	13.12	20240806	2330	-39.31	20230821	1250	13.12	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
72	20240820	100733	57	100.00	KOSDAQ		화학	N	N	N	N	N	1409	9	2	0.64	13167331	9346	8.13	1401	1419	1401	1820	980	1400	1408.87	1.67	3680	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1281	-14.38	0.13	12	0.01	-98.00	10445.00	2375	20230818	-40.67	1250	20240806	12.72	2195	-35.81	20240115	1250	12.72	20240806	2330	-39.53	20230821	1250	12.72	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
73	20240820	090736	57	100.00	KOSDAQ		화학	N	N	N	N	N	1417	17	2	1.21	1273608	906	0.79	1401	1419	1401	1820	980	1400	1405.75	1.67	518	1454	1427	1413	1386	1372	1420	1379	454	420	500	1000	1	1	90895434	1288	-14.46	0.14	12	0.00	-98.00	10445.00	2375	20230818	-40.34	1250	20240806	13.36	2195	-35.44	20240115	1250	13.36	20240806	2330	-39.18	20230821	1250	13.36	20240806	2.28	N	104480	500	454 억	1514303	N	N	0	N	N
74	20240819	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-18	5	-1.27	162814718	115023	160.70	1440	1440	1399	1843	993	1418	1415.50	1.67	649	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1273	-14.29	0.13	12	0.13	-98.00	10445.00	2375	20230818	-41.05	1250	20240806	12.00	2195	-36.22	20240115	1250	12.00	20240806	2330	-39.91	20230821	1250	12.00	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
75	20240819	150732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	-10	5	-0.71	153025103	108032	150.93	1440	1440	1400	1843	993	1418	1416.48	1.67	3792	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1280	-14.37	0.13	12	0.12	-98.00	10445.00	2375	20230818	-40.72	1250	20240806	12.64	2195	-35.85	20240115	1250	12.64	20240806	2330	-39.57	20230821	1250	12.64	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
76	20240819	140734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-5	5	-0.35	134990145	95185	132.98	1440	1440	1410	1843	993	1418	1418.19	1.67	4132	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1284	-14.42	0.14	12	0.10	-98.00	10445.00	2375	20230818	-40.51	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2330	-39.36	20230821	1250	13.04	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
77	20240819	130729	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	0	3	0.00	117411028	82736	115.59	1440	1440	1413	1843	993	1418	1419.10	1.67	9047	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1289	-14.47	0.14	12	0.09	-98.00	10445.00	2375	20230818	-40.29	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2330	-39.14	20230821	1250	13.44	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
78	20240819	120730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	6	2	0.42	115726914	81549	113.93	1440	1440	1413	1843	993	1418	1419.11	1.67	9141	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1294	-14.53	0.14	12	0.09	-98.00	10445.00	2375	20230818	-40.04	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2330	-38.88	20230821	1250	13.92	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
79	20240819	110731	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	0	3	0.00	103098449	72666	101.52	1440	1440	1413	1843	993	1418	1418.80	1.67	10219	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1289	-14.47	0.14	12	0.08	-98.00	10445.00	2375	20230818	-40.29	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2330	-39.14	20230821	1250	13.44	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
80	20240819	100733	57	100.00	KOSDAQ		화학	N	N	N	N	N	1417	-1	5	-0.07	81407339	57368	80.15	1440	1440	1413	1843	993	1418	1419.04	1.67	14685	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1288	-14.46	0.14	12	0.06	-98.00	10445.00	2375	20230818	-40.34	1250	20240806	13.36	2195	-35.44	20240115	1250	13.36	20240806	2330	-39.18	20230821	1250	13.36	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
81	20240819	090732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	2	2	0.14	6126647	4303	6.01	1440	1440	1419	1843	993	1418	1423.81	1.67	-3295	1455	1436	1426	1407	1397	1431	1402	454	425	500	1020	1	1	90895434	1291	-14.49	0.14	12	0.00	-98.00	10445.00	2375	20230818	-40.21	1250	20240806	13.60	2195	-35.31	20240115	1250	13.60	20240806	2330	-39.06	20230821	1250	13.60	20240806	2.27	N	104480	500	454 억	1513558	N	N	0	N	N
82	20240816	160725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	1	2	0.07	99965386	70067	154.01	1445	1445	1416	1842	992	1417	1426.71	1.68	-9114	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1289	-14.47	0.14	12	0.08	-98.00	10445.00	2375	20230818	-40.29	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2375	-40.29	20230818	1250	13.44	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
83	20240816	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	1	2	0.07	94506338	66218	145.55	1445	1445	1416	1842	992	1417	1427.20	1.68	-8699	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1289	-14.47	0.14	12	0.07	-98.00	10445.00	2375	20230818	-40.29	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2375	-40.29	20230818	1250	13.44	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
84	20240816	140731	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	-1	5	-0.07	79234926	55466	121.92	1445	1445	1416	1842	992	1417	1428.53	1.68	-5277	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1287	-14.45	0.14	12	0.06	-98.00	10445.00	2375	20230818	-40.38	1250	20240806	13.28	2195	-35.49	20240115	1250	13.28	20240806	2375	-40.38	20230818	1250	13.28	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
85	20240816	130732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	6	2	0.42	60837290	42522	93.47	1445	1445	1423	1842	992	1417	1430.73	1.68	-4692	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1293	-14.52	0.14	12	0.05	-98.00	10445.00	2375	20230818	-40.08	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2375	-40.08	20230818	1250	13.84	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
86	20240816	120727	57	100.00	KOSDAQ		화학	N	N	N	N	N	1430	13	2	0.92	54393136	37999	83.52	1445	1445	1424	1842	992	1417	1431.44	1.68	-4018	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1300	-14.59	0.14	12	0.04	-98.00	10445.00	2375	20230818	-39.79	1250	20240806	14.40	2195	-34.85	20240115	1250	14.40	20240806	2375	-39.79	20230818	1250	14.40	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
87	20240816	110730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	17	2	1.20	45025269	31434	69.09	1445	1445	1424	1842	992	1417	1432.37	1.68	-3596	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1303	-14.63	0.14	12	0.03	-98.00	10445.00	2375	20230818	-39.62	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2375	-39.62	20230818	1250	14.72	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
88	20240816	100727	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	18	2	1.27	25803708	17990	39.54	1445	1445	1427	1842	992	1417	1434.34	1.68	-3700	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1304	-14.64	0.14	12	0.02	-98.00	10445.00	2375	20230818	-39.58	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2375	-39.58	20230818	1250	14.80	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
89	20240816	090728	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	17	2	1.20	9521327	6621	14.55	1445	1445	1430	1842	992	1417	1438.05	1.68	-1097	1451	1434	1418	1401	1385	1442	1409	454	425	500	1020	1	1	90895434	1303	-14.63	0.14	12	0.01	-98.00	10445.00	2375	20230818	-39.62	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2375	-39.62	20230818	1250	14.72	20240806	2.27	N	104480	500	454 억	1522670	N	N	0	N	N
90	20240814	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	1417	17	2	1.21	64493633	45495	133.41	1402	1435	1402	1820	980	1400	1417.60	1.68	-6161	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1288	-14.46	0.14	12	0.05	-98.00	10445.00	2375	20230818	-40.34	1250	20240806	13.36	2195	-35.44	20240115	1250	13.36	20240806	2375	-40.34	20230818	1250	13.36	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
91	20240814	150730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	18	2	1.29	63443409	44754	131.24	1402	1435	1402	1820	980	1400	1417.60	1.68	-6274	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1289	-14.47	0.14	12	0.05	-98.00	10445.00	2375	20230818	-40.29	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2375	-40.29	20230818	1250	13.44	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
92	20240814	140733	57	100.00	KOSDAQ		화학	N	N	N	N	N	1411	11	2	0.79	54280754	38265	112.21	1402	1435	1402	1820	980	1400	1418.55	1.68	-8170	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1283	-14.40	0.14	12	0.04	-98.00	10445.00	2375	20230818	-40.59	1250	20240806	12.88	2195	-35.72	20240115	1250	12.88	20240806	2375	-40.59	20230818	1250	12.88	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
93	20240814	130731	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	13	2	0.93	50719365	35740	104.81	1402	1435	1402	1820	980	1400	1419.12	1.68	-8127	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1284	-14.42	0.14	12	0.04	-98.00	10445.00	2375	20230818	-40.51	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2375	-40.51	20230818	1250	13.04	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
94	20240814	120726	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	19	2	1.36	43094056	30354	89.01	1402	1435	1402	1820	980	1400	1419.72	1.68	-6811	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1290	-14.48	0.14	12	0.03	-98.00	10445.00	2375	20230818	-40.25	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2375	-40.25	20230818	1250	13.52	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
95	20240814	110723	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	24	2	1.71	41673583	29351	86.07	1402	1435	1402	1820	980	1400	1419.84	1.68	-7262	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1294	-14.53	0.14	12	0.03	-98.00	10445.00	2375	20230818	-40.04	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2375	-40.04	20230818	1250	13.92	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
96	20240814	100723	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	25	2	1.79	37834966	26649	78.15	1402	1435	1402	1820	980	1400	1419.75	1.68	-7673	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1295	-14.54	0.14	12	0.03	-98.00	10445.00	2375	20230818	-40.00	1250	20240806	14.00	2195	-35.08	20240115	1250	14.00	20240806	2375	-40.00	20230818	1250	14.00	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
97	20240814	090756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	13	2	0.93	4072379	2895	8.49	1402	1415	1402	1820	980	1400	1406.69	1.68	33	1422	1410	1397	1385	1372	1417	1392	454	420	500	1000	1	1	90895434	1284	-14.42	0.14	12	0.00	-98.00	10445.00	2375	20230818	-40.51	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2375	-40.51	20230818	1250	13.04	20240806	2.25	N	104480	500	454 억	1528831	N	N	0	N	N
98	20240813	160715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	4	2	0.29	46731847	33537	16.17	1396	1409	1384	1814	978	1396	1393.44	1.69	-9078	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1273	-14.29	0.13	12	0.04	-98.00	10445.00	2375	20230818	-41.05	1250	20240806	12.00	2195	-36.22	20240115	1250	12.00	20240806	2375	-41.05	20230818	1250	12.00	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
99	20240813	150721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	0	3	0.00	41754449	29977	14.46	1396	1409	1384	1814	978	1396	1392.88	1.69	-9407	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.03	-98.00	10445.00	2375	20230818	-41.22	1250	20240806	11.68	2195	-36.40	20240115	1250	11.68	20240806	2375	-41.22	20230818	1250	11.68	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
100	20240813	140722	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	-3	5	-0.21	29744299	21356	10.30	1396	1409	1384	1814	978	1396	1392.78	1.69	-9377	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1266	-14.21	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.35	1250	20240806	11.44	2195	-36.54	20240115	1250	11.44	20240806	2375	-41.35	20230818	1250	11.44	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
101	20240813	130722	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	-2	5	-0.14	27043037	19416	9.36	1396	1409	1384	1814	978	1396	1392.82	1.69	-9062	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1267	-14.22	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.31	1250	20240806	11.52	2195	-36.49	20240115	1250	11.52	20240806	2375	-41.31	20230818	1250	11.52	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
102	20240813	120717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	-12	5	-0.86	25420677	18249	8.80	1396	1409	1384	1814	978	1396	1392.99	1.69	-9090	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1258	-14.12	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.73	1250	20240806	10.72	2195	-36.95	20240115	1250	10.72	20240806	2375	-41.73	20230818	1250	10.72	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
103	20240813	110715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	0	3	0.00	21979924	15766	7.60	1396	1409	1387	1814	978	1396	1394.13	1.69	-7753	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.22	1250	20240806	11.68	2195	-36.40	20240115	1250	11.68	20240806	2375	-41.22	20230818	1250	11.68	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
104	20240813	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	0	3	0.00	16454897	11787	5.68	1396	1409	1390	1814	978	1396	1396.02	1.69	-7436	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.01	-98.00	10445.00	2375	20230818	-41.22	1250	20240806	11.68	2195	-36.40	20240115	1250	11.68	20240806	2375	-41.22	20230818	1250	11.68	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
105	20240813	090721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1403	7	2	0.50	3409003	2437	1.18	1396	1409	1396	1814	978	1396	1398.85	1.69	-831	1434	1414	1395	1375	1356	1425	1386	454	418	500	1000	1	1	90895434	1275	-14.32	0.13	12	0.00	-98.00	10445.00	2375	20230818	-40.93	1250	20240806	12.24	2195	-36.08	20240115	1250	12.24	20240806	2375	-40.93	20230818	1250	12.24	20240806	2.26	N	104480	500	454 억	1537910	N	N	0	N	N
106	20240812	160713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	2	2	0.14	286946583	206671	408.45	1386	1415	1376	1812	976	1394	1388.42	1.64	51160	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.23	-98.00	10445.00	2375	20230818	-41.22	1250	20240806	11.68	2195	-36.40	20240115	1250	11.68	20240806	2375	-41.22	20230818	1250	11.68	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
107	20240812	150713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	10	2	0.72	283334443	204086	403.34	1386	1415	1376	1812	976	1394	1388.31	1.64	49941	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1276	-14.33	0.13	12	0.22	-98.00	10445.00	2375	20230818	-40.88	1250	20240806	12.32	2195	-36.04	20240115	1250	12.32	20240806	2375	-40.88	20230818	1250	12.32	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
108	20240812	140713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	-7	5	-0.50	205747933	148253	293.00	1386	1415	1376	1812	976	1394	1387.82	1.64	-3305	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1261	-14.15	0.13	12	0.16	-98.00	10445.00	2375	20230818	-41.60	1250	20240806	10.96	2195	-36.81	20240115	1250	10.96	20240806	2375	-41.60	20230818	1250	10.96	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
109	20240812	130710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-17	5	-1.22	171045112	123152	243.39	1386	1415	1376	1812	976	1394	1388.89	1.64	-9764	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1252	-14.05	0.13	12	0.14	-98.00	10445.00	2375	20230818	-42.02	1250	20240806	10.16	2195	-37.27	20240115	1250	10.16	20240806	2375	-42.02	20230818	1250	10.16	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
110	20240812	120709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-17	5	-1.22	135785962	97581	192.85	1386	1415	1376	1812	976	1394	1391.52	1.64	-14629	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1252	-14.05	0.13	12	0.11	-98.00	10445.00	2375	20230818	-42.02	1250	20240806	10.16	2195	-37.27	20240115	1250	10.16	20240806	2375	-42.02	20230818	1250	10.16	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
111	20240812	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1381	-13	5	-0.93	101174092	72493	143.27	1386	1415	1380	1812	976	1394	1395.64	1.64	-11994	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1255	-14.09	0.13	12	0.08	-98.00	10445.00	2375	20230818	-41.85	1250	20240806	10.48	2195	-37.08	20240115	1250	10.48	20240806	2375	-41.85	20230818	1250	10.48	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
112	20240812	100706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	10	2	0.72	23357258	16662	32.93	1386	1415	1386	1812	976	1394	1401.83	1.64	8126	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1276	-14.33	0.13	12	0.02	-98.00	10445.00	2375	20230818	-40.88	1250	20240806	12.32	2195	-36.04	20240115	1250	12.32	20240806	2375	-40.88	20230818	1250	12.32	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
113	20240812	090704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	2	2	0.14	9459923	6779	13.40	1386	1406	1386	1812	976	1394	1395.47	1.64	4141	1418	1405	1387	1374	1356	1412	1381	454	418	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.01	-98.00	10445.00	2375	20230818	-41.22	1250	20240806	11.68	2195	-36.40	20240115	1250	11.68	20240806	2375	-41.22	20230818	1250	11.68	20240806	2.26	N	104480	500	454 억	1490042	N	N	0	N	N
114	20240809	160701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	25	2	1.83	69791355	50385	53.79	1369	1400	1369	1779	959	1369	1385.16	1.66	-4705	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1267	-14.22	0.13	12	0.06	-98.00	10445.00	2375	20230818	-41.31	1250	20240806	11.52	2195	-36.49	20240115	1250	11.52	20240806	2375	-41.31	20230818	1250	11.52	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
115	20240809	150719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	21	2	1.53	66368582	47920	51.16	1369	1400	1369	1779	959	1369	1384.99	1.66	-4460	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1263	-14.18	0.13	12	0.05	-98.00	10445.00	2375	20230818	-41.47	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2375	-41.47	20230818	1250	11.20	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
116	20240809	140718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	21	2	1.53	55987577	40413	43.15	1369	1400	1369	1779	959	1369	1385.39	1.66	-4972	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1263	-14.18	0.13	12	0.04	-98.00	10445.00	2375	20230818	-41.47	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2375	-41.47	20230818	1250	11.20	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
117	20240809	130717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	20	2	1.46	37512815	27075	28.91	1369	1400	1369	1779	959	1369	1385.51	1.66	-5512	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1263	-14.17	0.13	12	0.03	-98.00	10445.00	2375	20230818	-41.52	1250	20240806	11.12	2195	-36.72	20240115	1250	11.12	20240806	2375	-41.52	20230818	1250	11.12	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
118	20240809	120714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	18	2	1.31	34314867	24775	26.45	1369	1400	1369	1779	959	1369	1385.06	1.66	-4978	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1261	-14.15	0.13	12	0.03	-98.00	10445.00	2375	20230818	-41.60	1250	20240806	10.96	2195	-36.81	20240115	1250	10.96	20240806	2375	-41.60	20230818	1250	10.96	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
119	20240809	110708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1392	23	2	1.68	30773446	22212	23.71	1369	1400	1369	1779	959	1369	1385.44	1.66	-5224	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1265	-14.20	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.39	1250	20240806	11.36	2195	-36.58	20240115	1250	11.36	20240806	2375	-41.39	20230818	1250	11.36	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
120	20240809	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1388	19	2	1.39	20299176	14660	15.65	1369	1400	1369	1779	959	1369	1384.66	1.66	-4617	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1262	-14.16	0.13	12	0.02	-98.00	10445.00	2375	20230818	-41.56	1250	20240806	11.04	2195	-36.77	20240115	1250	11.04	20240806	2375	-41.56	20230818	1250	11.04	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
121	20240809	090710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1383	14	2	1.02	2655678	1917	2.05	1369	1400	1369	1779	959	1369	1385.33	1.66	0	1418	1393	1374	1349	1330	1406	1362	454	410	500	980	1	1	90895434	1257	-14.11	0.13	12	0.00	-98.00	10445.00	2375	20230818	-41.77	1250	20240806	10.64	2195	-36.99	20240115	1250	10.64	20240806	2375	-41.77	20230818	1250	10.64	20240806	2.27	N	104480	500	454 억	1504742	N	N	0	N	N
122	20240808	160658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1369	-12	5	-0.87	122855971	89771	53.21	1356	1399	1355	1795	967	1381	1368.55	1.68	-15454	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1244	-13.97	0.13	12	0.10	-98.00	10445.00	2375	20230818	-42.36	1250	20240806	9.52	2195	-37.63	20240115	1250	9.52	20240806	2375	-42.36	20230818	1250	9.52	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
123	20240808	150705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1373	-8	5	-0.58	117576268	85918	50.93	1356	1399	1355	1795	967	1381	1368.47	1.68	-15954	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1248	-14.01	0.13	12	0.09	-98.00	10445.00	2375	20230818	-42.19	1250	20240806	9.84	2195	-37.45	20240115	1250	9.84	20240806	2375	-42.19	20230818	1250	9.84	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
124	20240808	140709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	-5	5	-0.36	108602062	79403	47.07	1356	1399	1355	1795	967	1381	1367.73	1.68	-14404	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1251	-14.04	0.13	12	0.09	-98.00	10445.00	2375	20230818	-42.06	1250	20240806	10.08	2195	-37.31	20240115	1250	10.08	20240806	2375	-42.06	20230818	1250	10.08	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
125	20240808	130708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	-2	5	-0.14	108074110	79019	46.84	1356	1399	1355	1795	967	1381	1367.70	1.68	-14456	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1253	-14.07	0.13	12	0.09	-98.00	10445.00	2375	20230818	-41.94	1250	20240806	10.32	2195	-37.18	20240115	1250	10.32	20240806	2375	-41.94	20230818	1250	10.32	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
126	20240808	120712	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	-3	5	-0.22	103508448	75702	44.87	1356	1399	1355	1795	967	1381	1367.31	1.68	-12463	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1253	-14.06	0.13	12	0.08	-98.00	10445.00	2375	20230818	-41.98	1250	20240806	10.24	2195	-37.22	20240115	1250	10.24	20240806	2375	-41.98	20230818	1250	10.24	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
127	20240808	110707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1383	2	2	0.14	61988287	45413	26.92	1356	1399	1355	1795	967	1381	1364.99	1.68	-17173	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1257	-14.11	0.13	12	0.05	-98.00	10445.00	2375	20230818	-41.77	1250	20240806	10.64	2195	-36.99	20240115	1250	10.64	20240806	2375	-41.77	20230818	1250	10.64	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
128	20240808	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	-2	5	-0.14	58041287	42524	25.21	1356	1399	1355	1795	967	1381	1364.91	1.68	-18165	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1253	-14.07	0.13	12	0.05	-98.00	10445.00	2375	20230818	-41.94	1250	20240806	10.32	2195	-37.18	20240115	1250	10.32	20240806	2375	-41.94	20230818	1250	10.32	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
129	20240808	090700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1369	-12	5	-0.87	12344870	9081	5.38	1356	1379	1356	1795	967	1381	1359.42	1.68	4055	1442	1411	1374	1343	1306	1427	1359	454	414	500	990	1	1	90895434	1244	-13.97	0.13	12	0.01	-98.00	10445.00	2375	20230818	-42.36	1250	20240806	9.52	2195	-37.63	20240115	1250	9.52	20240806	2375	-42.36	20230818	1250	9.52	20240806	2.36	N	104480	500	454 억	1529992	N	N	0	N	N
130	20240807	160649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1381	14	2	1.02	230794804	166969	48.09	1350	1405	1337	1777	957	1367	1382.26	1.63	46718	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1255	-14.09	0.13	12	0.18	-98.00	10445.00	2375	20230818	-41.85	1250	20240806	10.48	2195	-37.08	20240115	1250	10.48	20240806	2375	-41.85	20230818	1250	10.48	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
131	20240807	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1395	28	2	2.05	180387093	130029	37.45	1350	1405	1350	1777	957	1367	1387.28	1.63	40761	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1268	-14.23	0.13	12	0.14	-98.00	10445.00	2375	20230818	-41.26	1250	20240806	11.60	2195	-36.45	20240115	1250	11.60	20240806	2375	-41.26	20230818	1250	11.60	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
132	20240807	140705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	26	2	1.90	167398350	120734	34.77	1350	1405	1350	1777	957	1367	1386.51	1.63	41635	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1266	-14.21	0.13	12	0.13	-98.00	10445.00	2375	20230818	-41.35	1250	20240806	11.44	2195	-36.54	20240115	1250	11.44	20240806	2375	-41.35	20230818	1250	11.44	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
133	20240807	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	33	2	2.41	140855128	101705	29.29	1350	1405	1350	1777	957	1367	1384.94	1.63	45606	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1273	-14.29	0.13	12	0.11	-98.00	10445.00	2375	20230818	-41.05	1250	20240806	12.00	2195	-36.22	20240115	1250	12.00	20240806	2375	-41.05	20230818	1250	12.00	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
134	20240807	120702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1405	38	2	2.78	127461599	92162	26.54	1350	1405	1350	1777	957	1367	1383.02	1.63	45911	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1277	-14.34	0.13	12	0.10	-98.00	10445.00	2375	20230818	-40.84	1250	20240806	12.40	2195	-35.99	20240115	1250	12.40	20240806	2375	-40.84	20230818	1250	12.40	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
135	20240807	110700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	24	2	1.76	91553230	66500	19.15	1350	1396	1350	1777	957	1367	1376.74	1.63	26832	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1264	-14.19	0.13	12	0.07	-98.00	10445.00	2375	20230818	-41.43	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2375	-41.43	20230818	1250	11.28	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
136	20240807	100655	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	18	2	1.32	70733161	51492	14.83	1350	1396	1350	1777	957	1367	1373.67	1.63	16155	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1259	-14.13	0.13	12	0.06	-98.00	10445.00	2375	20230818	-41.68	1250	20240806	10.80	2195	-36.90	20240115	1250	10.80	20240806	2375	-41.68	20230818	1250	10.80	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
137	20240807	090710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1372	5	2	0.37	31890803	23482	6.76	1350	1377	1350	1777	957	1367	1358.10	1.63	474	1482	1424	1337	1279	1192	1453	1308	454	410	500	980	1	1	90895434	1247	-14.00	0.13	12	0.03	-98.00	10445.00	2375	20230818	-42.23	1250	20240806	9.76	2195	-37.49	20240115	1250	9.76	20240806	2375	-42.23	20230818	1250	9.76	20240806	2.54	N	104480	500	454 억	1483350	N	N	1	N	N
138	20240806	160647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1367	59	2	4.51	460763648	347128	46.89	1250	1395	1250	1700	916	1308	1327.36	1.54	78199	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1243	-13.95	0.13	12	0.38	-98.00	10445.00	2375	20230818	-42.44	1250	20240806	9.36	2195	-37.72	20240115	1250	9.36	20240806	2375	-42.44	20230818	1250	9.36	20240806	2.55	N	104480	500	454 억	1399570	N	N	1	N	N
139	20240806	150659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1365	57	2	4.36	437243983	329968	44.57	1250	1395	1250	1700	916	1308	1325.11	1.54	69765	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1241	-13.93	0.13	12	0.36	-98.00	10445.00	2375	20230818	-42.53	1250	20240806	9.20	2195	-37.81	20240115	1250	9.20	20240806	2375	-42.53	20230818	1250	9.20	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
140	20240806	140655	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1362	54	2	4.13	416894047	314994	42.55	1250	1395	1250	1700	916	1308	1323.50	1.54	64873	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1238	-13.90	0.13	12	0.35	-98.00	10445.00	2375	20230818	-42.65	1250	20240806	8.96	2195	-37.95	20240115	1250	8.96	20240806	2375	-42.65	20230818	1250	8.96	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
141	20240806	130656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1375	67	2	5.12	387847268	293757	39.68	1250	1395	1250	1700	916	1308	1320.30	1.54	63270	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1250	-14.03	0.13	12	0.32	-98.00	10445.00	2375	20230818	-42.11	1250	20240806	10.00	2195	-37.36	20240115	1250	10.00	20240806	2375	-42.11	20230818	1250	10.00	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
142	20240806	120658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1365	57	2	4.36	357640047	271665	36.69	1250	1395	1250	1700	916	1308	1316.47	1.54	44110	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1241	-13.93	0.13	12	0.30	-98.00	10445.00	2375	20230818	-42.53	1250	20240806	9.20	2195	-37.81	20240115	1250	9.20	20240806	2375	-42.53	20230818	1250	9.20	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
143	20240806	110649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1339	31	2	2.37	332484607	253102	34.19	1250	1395	1250	1700	916	1308	1313.64	1.54	38983	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1217	-13.66	0.13	12	0.28	-98.00	10445.00	2375	20230818	-43.62	1250	20240806	7.12	2195	-39.00	20240115	1250	7.12	20240806	2375	-43.62	20230818	1250	7.12	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
144	20240806	100649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1381	73	2	5.58	276348851	211724	28.60	1250	1395	1250	1700	916	1308	1305.23	1.54	39650	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1255	-14.09	0.13	12	0.23	-98.00	10445.00	2375	20230818	-41.85	1250	20240806	10.48	2195	-37.08	20240115	1250	10.48	20240806	2375	-41.85	20230818	1250	10.48	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
145	20240806	090652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1353	45	2	3.44	172727625	136045	18.38	1250	1354	1250	1700	916	1308	1269.64	1.54	10858	1566	1436	1372	1242	1178	1405	1211	454	392	500	940	1	1	90895434	1230	-13.81	0.13	12	0.15	-98.00	10445.00	2375	20230818	-43.03	1250	20240806	8.24	2195	-38.36	20240115	1250	8.24	20240806	2375	-43.03	20230818	1250	8.24	20240806	2.55	N	104480	500	454 억	1399570	N	N	0	N	N
146	20240805	160641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1308	-194	5	-12.92	970812711	696707	346.88	1502	1502	1308	1952	1052	1502	1393.51	1.66	-106474	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1189	-13.35	0.13	12	0.77	-98.00	10445.00	2375	20230818	-44.93	1308	20240805	0.00	2195	-40.41	20240115	1308	0.00	20240805	2375	-44.93	20230818	1308	0.00	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
147	20240805	150652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1332	-170	5	-11.32	845825266	601513	299.48	1502	1502	1318	1952	1052	1502	1406.16	1.66	-120077	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1211	-13.59	0.13	12	0.66	-98.00	10445.00	2375	20230818	-43.92	1318	20240805	1.06	2195	-39.32	20240115	1318	1.06	20240805	2375	-43.92	20230818	1318	1.06	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
148	20240805	140653	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1375	-127	5	-8.46	681889945	479786	238.88	1502	1502	1374	1952	1052	1502	1421.24	1.66	-89114	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1250	-14.03	0.13	12	0.53	-98.00	10445.00	2375	20230818	-42.11	1374	20240805	0.07	2195	-37.36	20240115	1374	0.07	20240805	2375	-42.11	20230818	1374	0.07	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
149	20240805	130650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1394	-108	5	-7.19	598972622	419904	209.06	1502	1502	1394	1952	1052	1502	1426.45	1.66	-80680	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1267	-14.22	0.13	12	0.46	-98.00	10445.00	2375	20230818	-41.31	1394	20240805	0.00	2195	-36.49	20240115	1394	0.00	20240805	2375	-41.31	20230818	1394	0.00	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
150	20240805	120645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1409	-93	5	-6.19	503206498	351513	175.01	1502	1502	1404	1952	1052	1502	1431.54	1.66	-45725	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1281	-14.38	0.13	12	0.39	-98.00	10445.00	2375	20230818	-40.67	1404	20240805	0.36	2195	-35.81	20240115	1404	0.36	20240805	2375	-40.67	20230818	1404	0.36	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
151	20240805	110647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1410	-92	5	-6.13	443455356	309013	153.85	1502	1502	1404	1952	1052	1502	1435.07	1.66	-36228	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1282	-14.39	0.13	12	0.34	-98.00	10445.00	2375	20230818	-40.63	1404	20240805	0.43	2195	-35.76	20240115	1404	0.43	20240805	2375	-40.63	20230818	1404	0.43	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
152	20240805	100646	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1415	-87	5	-5.79	322915790	223497	111.28	1502	1502	1415	1952	1052	1502	1444.83	1.66	-37905	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1286	-14.44	0.14	12	0.25	-98.00	10445.00	2375	20230818	-40.42	1415	20240805	0.00	2195	-35.54	20240115	1415	0.00	20240805	2375	-40.42	20230818	1415	0.00	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
153	20240805	090641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1466	-36	5	-2.40	49876545	33631	16.74	1502	1502	1460	1952	1052	1502	1483.05	1.66	-16426	1578	1539	1520	1481	1462	1530	1472	454	450	500	1080	1	1	90895434	1333	-14.96	0.14	12	0.04	-98.00	10445.00	2375	20230818	-38.27	1460	20240805	0.41	2195	-33.21	20240115	1460	0.41	20240805	2375	-38.27	20230818	1460	0.41	20240805	2.57	N	104480	500	454 억	1504529	N	N	0	N	N
154	20240802	160636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1502	-54	5	-3.47	303534076	200369	160.99	1545	1559	1501	2020	1090	1556	1514.88	1.69	-35100	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1365	-15.33	0.14	12	0.22	-98.00	10445.00	2395	20230727	-37.29	1482	20240418	1.35	2195	-31.57	20240115	1482	1.35	20240418	2375	-36.76	20230818	1482	1.35	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
155	20240802	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	-48	5	-3.08	287598461	189767	152.47	1545	1559	1501	2020	1090	1556	1515.53	1.69	-31554	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1371	-15.39	0.14	12	0.21	-98.00	10445.00	2395	20230727	-37.04	1482	20240418	1.75	2195	-31.30	20240115	1482	1.75	20240418	2375	-36.51	20230818	1482	1.75	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
156	20240802	140638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	-46	5	-2.96	250724300	165259	132.78	1545	1559	1508	2020	1090	1556	1517.16	1.69	-25822	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1373	-15.41	0.14	12	0.18	-98.00	10445.00	2395	20230727	-36.95	1482	20240418	1.89	2195	-31.21	20240115	1482	1.89	20240418	2375	-36.42	20230818	1482	1.89	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
157	20240802	130636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	-46	5	-2.96	203579086	134030	107.69	1545	1559	1508	2020	1090	1556	1518.91	1.69	-23676	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1373	-15.41	0.14	12	0.15	-98.00	10445.00	2395	20230727	-36.95	1482	20240418	1.89	2195	-31.21	20240115	1482	1.89	20240418	2375	-36.42	20230818	1482	1.89	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
158	20240802	120638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	-46	5	-2.96	178976199	117763	94.62	1545	1559	1508	2020	1090	1556	1519.80	1.69	-20696	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1373	-15.41	0.14	12	0.13	-98.00	10445.00	2395	20230727	-36.95	1482	20240418	1.89	2195	-31.21	20240115	1482	1.89	20240418	2375	-36.42	20230818	1482	1.89	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
159	20240802	110638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1519	-37	5	-2.38	109108755	71572	57.50	1545	1559	1518	2020	1090	1556	1524.46	1.69	-16373	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1381	-15.50	0.15	12	0.08	-98.00	10445.00	2395	20230727	-36.58	1482	20240418	2.50	2195	-30.80	20240115	1482	2.50	20240418	2375	-36.04	20230818	1482	2.50	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
160	20240802	100633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1522	-34	5	-2.19	45272967	29548	23.74	1545	1559	1520	2020	1090	1556	1532.18	1.69	-10642	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1383	-15.53	0.15	12	0.03	-98.00	10445.00	2395	20230727	-36.45	1482	20240418	2.70	2195	-30.66	20240115	1482	2.70	20240418	2375	-35.92	20230818	1482	2.70	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
161	20240802	090639	57	100.00	KOSDAQ		화학	N	N	N	N	N	1557	1	2	0.06	4795056	3083	2.48	1545	1559	1545	2020	1090	1556	1555.32	1.69	-2422	1590	1573	1553	1536	1516	1581	1544	454	464	500	1120	1	1	90895434	1415	-15.89	0.15	12	0.00	-98.00	10445.00	2395	20230727	-34.99	1482	20240418	5.06	2195	-29.07	20240115	1482	5.06	20240418	2375	-34.44	20230818	1482	5.06	20240418	2.65	N	104480	500	454 억	1539120	N	N	0	N	N
162	20240801	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	28	2	1.83	192939556	123854	54.04	1545	1570	1533	1986	1070	1528	1557.80	1.63	65355	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1414	-15.88	0.15	12	0.14	-98.00	10445.00	2395	20230726	-35.03	1482	20240418	4.99	2195	-29.11	20240115	1482	4.99	20240418	2375	-34.48	20230818	1482	4.99	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
163	20240801	150651	57	100.00	KOSDAQ		화학	N	N	N	N	N	1563	35	2	2.29	187374520	120287	52.49	1545	1570	1533	1986	1070	1528	1557.73	1.63	64753	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1421	-15.95	0.15	12	0.13	-98.00	10445.00	2395	20230726	-34.74	1482	20240418	5.47	2195	-28.79	20240115	1482	5.47	20240418	2375	-34.19	20230818	1482	5.47	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
164	20240801	140643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	34	2	2.23	170918233	109726	47.88	1545	1570	1533	1986	1070	1528	1557.68	1.63	57904	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1420	-15.94	0.15	12	0.12	-98.00	10445.00	2395	20230726	-34.78	1482	20240418	5.40	2195	-28.84	20240115	1482	5.40	20240418	2375	-34.23	20230818	1482	5.40	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
165	20240801	130634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	42	2	2.75	157353882	101051	44.09	1545	1570	1533	1986	1070	1528	1557.17	1.63	56094	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1427	-16.02	0.15	12	0.11	-98.00	10445.00	2395	20230726	-34.45	1482	20240418	5.94	2195	-28.47	20240115	1482	5.94	20240418	2375	-33.89	20230818	1482	5.94	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
166	20240801	120639	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	27	2	1.77	103770011	66792	29.14	1545	1565	1533	1986	1070	1528	1553.63	1.63	24178	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1413	-15.87	0.15	12	0.07	-98.00	10445.00	2395	20230726	-35.07	1482	20240418	4.93	2195	-29.16	20240115	1482	4.93	20240418	2375	-34.53	20230818	1482	4.93	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
167	20240801	110640	57	100.00	KOSDAQ		화학	N	N	N	N	N	1552	24	2	1.57	100114067	64438	28.12	1545	1565	1533	1986	1070	1528	1553.65	1.63	24178	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1411	-15.84	0.15	12	0.07	-98.00	10445.00	2395	20230726	-35.20	1482	20240418	4.72	2195	-29.29	20240115	1482	4.72	20240418	2375	-34.65	20230818	1482	4.72	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
168	20240801	100635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	32	2	2.09	89683977	57738	25.19	1545	1565	1533	1986	1070	1528	1553.29	1.63	23706	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1418	-15.92	0.15	12	0.06	-98.00	10445.00	2395	20230726	-34.86	1482	20240418	5.26	2195	-28.93	20240115	1482	5.26	20240418	2375	-34.32	20230818	1482	5.26	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N
169	20240801	090628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1533	5	2	0.33	1351435	880	0.38	1545	1545	1533	1986	1070	1528	1535.72	1.63	811	1550	1539	1517	1506	1484	1544	1511	454	458	500	1100	1	1	90895434	1393	-15.64	0.15	12	0.00	-98.00	10445.00	2395	20230726	-35.99	1482	20240418	3.44	2195	-30.16	20240115	1482	3.44	20240418	2375	-35.45	20230818	1482	3.44	20240418	2.66	N	104480	500	454 억	1477227	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History