KissMeData/170920/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	marketWarningCode	shortOverheated
2	20240830	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	10	2	0.10	302104350	29450	46.04	10200	10420	10150	13370	7210	10290	10258.21	1.38	5643	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1010	-3.64	1.08	12	0.30	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
3	20240830	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	-70	5	-0.68	275327600	26837	41.96	10200	10420	10150	13370	7210	10290	10259.25	1.38	5571	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1002	-3.62	1.07	12	0.27	-2827.00	9531.00	20200	20240125	-49.41	7390	20231101	38.29	20200	-49.41	20240125	8350	22.40	20240805	20200	-49.41	20240125	7390	38.29	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
4	20240830	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10330	40	2	0.39	255937890	24951	39.01	10200	10420	10150	13370	7210	10290	10257.62	1.38	4968	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1013	-3.65	1.08	12	0.25	-2827.00	9531.00	20200	20240125	-48.86	7390	20231101	39.78	20200	-48.86	20240125	8350	23.71	20240805	20200	-48.86	20240125	7390	39.78	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
5	20240830	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	10	2	0.10	178400240	17409	27.22	10200	10420	10150	13370	7210	10290	10247.59	1.38	1322	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1010	-3.64	1.08	12	0.18	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
6	20240830	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	-100	5	-0.97	172917950	16873	26.38	10200	10420	10150	13370	7210	10290	10248.20	1.38	912	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	999	-3.60	1.07	12	0.17	-2827.00	9531.00	20200	20240125	-49.55	7390	20231101	37.89	20200	-49.55	20240125	8350	22.04	20240805	20200	-49.55	20240125	7390	37.89	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
7	20240830	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	-60	5	-0.58	165667100	16162	25.27	10200	10420	10150	13370	7210	10290	10250.41	1.38	913	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1003	-3.62	1.07	12	0.16	-2827.00	9531.00	20200	20240125	-49.36	7390	20231101	38.43	20200	-49.36	20240125	8350	22.51	20240805	20200	-49.36	20240125	7390	38.43	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
8	20240830	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	10	2	0.10	56834130	5501	8.60	10200	10420	10200	13370	7210	10290	10331.60	1.38	1525	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1010	-3.64	1.08	12	0.06	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
9	20240830	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	20	2	0.19	1832640	178	0.28	10200	10310	10200	13370	7210	10290	10295.73	1.38	44	10803	10546	10343	10086	9883	10445	9985	49	3080	500	6990	10	1	9805620	1011	-3.65	1.08	12	0.00	-2827.00	9531.00	20200	20240125	-48.96	7390	20231101	39.51	20200	-48.96	20240125	8350	23.47	20240805	20200	-48.96	20240125	7390	39.51	20231101	1.88	N	170920	500	49 억	135351	N	N	N	00	N
10	20240829	160913	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	-500	5	-4.63	660021520	63960	153.79	10550	10600	10140	14020	7560	10790	10319.29	1.38	116	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1009	-3.64	1.08	12	0.65	-2827.00	9531.00	20200	20240125	-49.06	7390	20231101	39.24	20200	-49.06	20240125	8350	23.23	20240805	20200	-49.06	20240125	7390	39.24	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
11	20240829	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	-550	5	-5.10	546620990	52893	127.18	10550	10600	10140	14020	7560	10790	10334.47	1.38	1406	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1004	-3.62	1.07	12	0.54	-2827.00	9531.00	20200	20240125	-49.31	7390	20231101	38.57	20200	-49.31	20240125	8350	22.63	20240805	20200	-49.31	20240125	7390	38.57	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
12	20240829	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10350	-440	5	-4.08	442643650	42729	102.74	10550	10600	10190	14020	7560	10790	10359.33	1.38	-1448	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1015	-3.66	1.09	12	0.44	-2827.00	9531.00	20200	20240125	-48.76	7390	20231101	40.05	20200	-48.76	20240125	8350	23.95	20240805	20200	-48.76	20240125	7390	40.05	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
13	20240829	130924	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	-530	5	-4.91	397904780	38365	92.25	10550	10600	10260	14020	7560	10790	10371.56	1.38	-1417	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1006	-3.63	1.08	12	0.39	-2827.00	9531.00	20200	20240125	-49.21	7390	20231101	38.84	20200	-49.21	20240125	8350	22.87	20240805	20200	-49.21	20240125	7390	38.84	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
14	20240829	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	-470	5	-4.36	240733170	23145	55.65	10550	10600	10290	14020	7560	10790	10401.09	1.38	-4031	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1012	-3.65	1.08	12	0.24	-2827.00	9531.00	20200	20240125	-48.91	7390	20231101	39.65	20200	-48.91	20240125	8350	23.59	20240805	20200	-48.91	20240125	7390	39.65	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
15	20240829	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	10370	-420	5	-3.89	191912450	18436	44.33	10550	10600	10290	14020	7560	10790	10409.66	1.38	77	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1017	-3.67	1.09	12	0.19	-2827.00	9531.00	20200	20240125	-48.66	7390	20231101	40.32	20200	-48.66	20240125	8350	24.19	20240805	20200	-48.66	20240125	7390	40.32	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
16	20240829	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	10460	-330	5	-3.06	146710440	14085	33.87	10550	10600	10290	14020	7560	10790	10416.08	1.38	-227	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1026	-3.70	1.10	12	0.14	-2827.00	9531.00	20200	20240125	-48.22	7390	20231101	41.54	20200	-48.22	20240125	8350	25.27	20240805	20200	-48.22	20240125	7390	41.54	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
17	20240829	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	10510	-280	5	-2.59	27800590	2636	6.34	10550	10600	10470	14020	7560	10790	10546.51	1.38	338	11103	10946	10703	10546	10303	11025	10625	49	3230	500	7330	10	1	9805620	1031	-3.72	1.10	12	0.03	-2827.00	9531.00	20200	20240125	-47.97	7390	20231101	42.22	20200	-47.97	20240125	8350	25.87	20240805	20200	-47.97	20240125	7390	42.22	20231101	1.92	N	170920	500	49 억	135273	N	N	N	00	N
18	20240828	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	110	2	1.03	442918840	41589	82.31	10550	10860	10460	13880	7480	10680	10649.90	1.29	8411	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1058	-3.82	1.13	12	0.42	-2827.00	9531.00	20200	20240125	-46.58	7390	20231101	46.01	20200	-46.58	20240125	8350	29.22	20240805	20200	-46.58	20240125	7390	46.01	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
19	20240828	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10800	120	2	1.12	432081720	40583	80.32	10550	10860	10460	13880	7480	10680	10646.86	1.29	8230	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1059	-3.82	1.13	12	0.41	-2827.00	9531.00	20200	20240125	-46.53	7390	20231101	46.14	20200	-46.53	20240125	8350	29.34	20240805	20200	-46.53	20240125	7390	46.14	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
20	20240828	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	20	2	0.19	365275000	34371	68.02	10550	10860	10460	13880	7480	10680	10627.41	1.29	6119	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1049	-3.78	1.12	12	0.35	-2827.00	9531.00	20200	20240125	-47.03	7390	20231101	44.79	20200	-47.03	20240125	8350	28.14	20240805	20200	-47.03	20240125	7390	44.79	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
21	20240828	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	10620	-60	5	-0.56	303709410	28609	56.62	10550	10860	10460	13880	7480	10680	10615.85	1.29	862	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1041	-3.76	1.11	12	0.29	-2827.00	9531.00	20200	20240125	-47.43	7390	20231101	43.71	20200	-47.43	20240125	8350	27.19	20240805	20200	-47.43	20240125	7390	43.71	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
22	20240828	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	-200	5	-1.87	267808870	25209	49.89	10550	10860	10460	13880	7480	10680	10623.52	1.29	-1932	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1028	-3.71	1.10	12	0.26	-2827.00	9531.00	20200	20240125	-48.12	7390	20231101	41.81	20200	-48.12	20240125	8350	25.51	20240805	20200	-48.12	20240125	7390	41.81	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
23	20240828	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	10550	-130	5	-1.22	192243450	18031	35.69	10550	10860	10490	13880	7480	10680	10661.82	1.29	-1157	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1034	-3.73	1.11	12	0.18	-2827.00	9531.00	20200	20240125	-47.77	7390	20231101	42.76	20200	-47.77	20240125	8350	26.35	20240805	20200	-47.77	20240125	7390	42.76	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
24	20240828	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10800	120	2	1.12	155906910	14631	28.96	10550	10850	10490	13880	7480	10680	10655.92	1.29	10	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1059	-3.82	1.13	12	0.15	-2827.00	9531.00	20200	20240125	-46.53	7390	20231101	46.14	20200	-46.53	20240125	8350	29.34	20240805	20200	-46.53	20240125	7390	46.14	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
25	20240828	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10760	80	2	0.75	14794960	1377	2.73	10550	10780	10550	13880	7480	10680	10744.72	1.29	-865	10946	10812	10606	10472	10266	10880	10540	49	3200	500	7260	10	1	9805620	1055	-3.81	1.13	12	0.01	-2827.00	9531.00	20200	20240125	-46.73	7390	20231101	45.60	20200	-46.73	20240125	8350	28.86	20240805	20200	-46.73	20240125	7390	45.60	20231101	1.91	N	170920	500	49 억	126855	N	N	N	00	N
26	20240827	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10680	-170	5	-1.57	536075840	50496	154.53	10610	10740	10400	14100	7600	10850	10616.07	1.07	21654	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1047	-3.78	1.12	12	0.51	-2827.00	9531.00	20200	20240125	-47.13	7390	20231101	44.52	20200	-47.13	20240125	8350	27.90	20240805	20200	-47.13	20240125	7390	44.52	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
27	20240827	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	10670	-180	5	-1.66	503777320	47461	145.24	10610	10740	10400	14100	7600	10850	10614.45	1.07	21361	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1046	-3.77	1.12	12	0.48	-2827.00	9531.00	20200	20240125	-47.18	7390	20231101	44.38	20200	-47.18	20240125	8350	27.78	20240805	20200	-47.18	20240125	7390	44.38	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
28	20240827	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	10680	-170	5	-1.57	395085860	37314	114.19	10610	10740	10400	14100	7600	10850	10588.00	1.07	17912	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1047	-3.78	1.12	12	0.38	-2827.00	9531.00	20200	20240125	-47.13	7390	20231101	44.52	20200	-47.13	20240125	8350	27.90	20240805	20200	-47.13	20240125	7390	44.52	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
29	20240827	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	10660	-190	5	-1.75	388017860	36652	112.16	10610	10740	10400	14100	7600	10850	10586.40	1.07	17807	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1045	-3.77	1.12	12	0.37	-2827.00	9531.00	20200	20240125	-47.23	7390	20231101	44.25	20200	-47.23	20240125	8350	27.66	20240805	20200	-47.23	20240125	7390	44.25	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
30	20240827	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-200	5	-1.84	321220080	30381	92.97	10610	10740	10400	14100	7600	10850	10572.88	1.07	14117	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1044	-3.77	1.12	12	0.31	-2827.00	9531.00	20200	20240125	-47.28	7390	20231101	44.11	20200	-47.28	20240125	8350	27.54	20240805	20200	-47.28	20240125	7390	44.11	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
31	20240827	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	10580	-270	5	-2.49	291316540	27561	84.34	10610	10740	10400	14100	7600	10850	10569.68	1.07	12484	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1037	-3.74	1.11	12	0.28	-2827.00	9531.00	20200	20240125	-47.62	7390	20231101	43.17	20200	-47.62	20240125	8350	26.71	20240805	20200	-47.62	20240125	7390	43.17	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
32	20240827	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	-150	5	-1.38	260849140	24688	75.55	10610	10740	10400	14100	7600	10850	10565.60	1.07	11062	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1049	-3.78	1.12	12	0.25	-2827.00	9531.00	20200	20240125	-47.03	7390	20231101	44.79	20200	-47.03	20240125	8350	28.14	20240805	20200	-47.03	20240125	7390	44.79	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
33	20240827	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	10620	-230	5	-2.12	64912730	6111	18.70	10610	10720	10560	14100	7600	10850	10621.53	1.07	1451	11523	11186	10963	10626	10403	11075	10515	49	3250	500	7370	10	1	9805620	1041	-3.76	1.11	12	0.06	-2827.00	9531.00	20200	20240125	-47.43	7390	20231101	43.71	20200	-47.43	20240125	8350	27.19	20240805	20200	-47.43	20240125	7390	43.71	20231101	1.94	N	170920	500	49 억	105251	N	N	N	00	N
34	20240826	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	-320	5	-2.86	355470120	32644	135.14	11170	11300	10740	14520	7820	11170	10889.30	1.06	1545	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1064	-3.84	1.14	12	0.33	-2827.00	9531.00	20200	20240125	-46.29	7390	20231101	46.82	20200	-46.29	20240125	8350	29.94	20240805	20200	-46.29	20240125	7390	46.82	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
35	20240826	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10800	-370	5	-3.31	338513600	31079	128.66	11170	11300	10740	14520	7820	11170	10892.04	1.06	2024	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1059	-3.82	1.13	12	0.32	-2827.00	9531.00	20200	20240125	-46.53	7390	20231101	46.14	20200	-46.53	20240125	8350	29.34	20240805	20200	-46.53	20240125	7390	46.14	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
36	20240826	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	10760	-410	5	-3.67	272589980	24955	103.31	11170	11300	10760	14520	7820	11170	10923.26	1.06	-771	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1055	-3.81	1.13	12	0.25	-2827.00	9531.00	20200	20240125	-46.73	7390	20231101	45.60	20200	-46.73	20240125	8350	28.86	20240805	20200	-46.73	20240125	7390	45.60	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
37	20240826	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	-320	5	-2.86	209584580	19138	79.23	11170	11300	10770	14520	7820	11170	10951.23	1.06	-1893	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1064	-3.84	1.14	12	0.20	-2827.00	9531.00	20200	20240125	-46.29	7390	20231101	46.82	20200	-46.29	20240125	8350	29.94	20240805	20200	-46.29	20240125	7390	46.82	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
38	20240826	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	-260	5	-2.33	151788880	13809	57.17	11170	11300	10840	14520	7820	11170	10992.03	1.06	-71	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1070	-3.86	1.14	12	0.14	-2827.00	9531.00	20200	20240125	-45.99	7390	20231101	47.63	20200	-45.99	20240125	8350	30.66	20240805	20200	-45.99	20240125	7390	47.63	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
39	20240826	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	-70	5	-0.63	143428500	13046	54.01	11170	11300	10840	14520	7820	11170	10994.06	1.06	508	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1088	-3.93	1.16	12	0.13	-2827.00	9531.00	20200	20240125	-45.05	7390	20231101	50.20	20200	-45.05	20240125	8350	32.93	20240805	20200	-45.05	20240125	7390	50.20	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
40	20240826	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	11020	-150	5	-1.34	113309400	10314	42.70	11170	11300	10840	14520	7820	11170	10985.98	1.06	1972	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1081	-3.90	1.16	12	0.11	-2827.00	9531.00	20200	20240125	-45.45	7390	20231101	49.12	20200	-45.45	20240125	8350	31.98	20240805	20200	-45.45	20240125	7390	49.12	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
41	20240826	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	120	2	1.07	5382310	480	1.99	11170	11300	11170	14520	7820	11170	11213.15	1.06	154	11503	11336	11123	10956	10743	11360	10980	49	3350	500	7590	10	1	9805620	1107	-3.99	1.18	12	0.00	-2827.00	9531.00	20200	20240125	-44.11	7390	20231101	52.77	20200	-44.11	20240125	8350	35.21	20240805	20200	-44.11	20240125	7390	52.77	20231101	1.98	N	170920	500	49 억	103696	N	N	N	00	N
42	20240823	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	11170	-120	5	-1.06	267858770	24155	74.58	11170	11290	10910	14670	7910	11290	11089.16	1.00	6042	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1095	-3.95	1.17	12	0.25	-2827.00	9531.00	20200	20240125	-44.70	7390	20231101	51.15	20200	-44.70	20240125	8350	33.77	20240805	20200	-44.70	20240125	7390	51.15	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
43	20240823	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11170	-120	5	-1.06	212587790	19220	59.34	11170	11290	10910	14670	7910	11290	11060.76	1.00	5948	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1095	-3.95	1.17	12	0.20	-2827.00	9531.00	20200	20240125	-44.70	7390	20231101	51.15	20200	-44.70	20240125	8350	33.77	20240805	20200	-44.70	20240125	7390	51.15	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
44	20240823	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	-190	5	-1.68	171953110	15567	48.06	11170	11290	10910	14670	7910	11290	11046.00	1.00	5736	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1088	-3.93	1.16	12	0.16	-2827.00	9531.00	20200	20240125	-45.05	7390	20231101	50.20	20200	-45.05	20240125	8350	32.93	20240805	20200	-45.05	20240125	7390	50.20	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
45	20240823	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11110	-180	5	-1.59	130555510	11851	36.59	11170	11290	10910	14670	7910	11290	11016.41	1.00	4057	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1089	-3.93	1.17	12	0.12	-2827.00	9531.00	20200	20240125	-45.00	7390	20231101	50.34	20200	-45.00	20240125	8350	33.05	20240805	20200	-45.00	20240125	7390	50.34	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
46	20240823	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11040	-250	5	-2.21	124146830	11274	34.81	11170	11290	10910	14670	7910	11290	11011.78	1.00	3593	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1083	-3.91	1.16	12	0.11	-2827.00	9531.00	20200	20240125	-45.35	7390	20231101	49.39	20200	-45.35	20240125	8350	32.22	20240805	20200	-45.35	20240125	7390	49.39	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
47	20240823	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	-260	5	-2.30	90047690	8167	25.22	11170	11290	10920	14670	7910	11290	11025.80	1.00	1594	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1082	-3.90	1.16	12	0.08	-2827.00	9531.00	20200	20240125	-45.40	7390	20231101	49.26	20200	-45.40	20240125	8350	32.10	20240805	20200	-45.40	20240125	7390	49.26	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
48	20240823	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	-290	5	-2.57	49145110	4444	13.72	11170	11290	11000	14670	7910	11290	11058.76	1.00	-213	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1079	-3.89	1.15	12	0.05	-2827.00	9531.00	20200	20240125	-45.54	7390	20231101	48.85	20200	-45.54	20240125	8350	31.74	20240805	20200	-45.54	20240125	7390	48.85	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
49	20240823	090851	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	-210	5	-1.86	9660470	870	2.69	11170	11170	11000	14670	7910	11290	11103.99	1.00	-72	12016	11652	11426	11062	10836	11540	10950	49	3380	500	7670	10	1	9805620	1086	-3.92	1.16	12	0.01	-2827.00	9531.00	20200	20240125	-45.15	7390	20231101	49.93	20200	-45.15	20240125	8350	32.69	20240805	20200	-45.15	20240125	7390	49.93	20231101	2.01	N	170920	500	49 억	97639	N	N	N	00	N
50	20240822	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	-390	5	-3.34	367402300	32389	110.59	11570	11790	11200	15180	8180	11680	11343.43	1.02	-2231	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1107	-3.99	1.18	12	0.33	-2827.00	9531.00	20200	20240125	-44.11	7390	20231101	52.77	20200	-44.11	20240125	8350	35.21	20240805	20200	-44.11	20240125	7390	52.77	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
51	20240822	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11260	-420	5	-3.60	343864520	30303	103.47	11570	11790	11200	15180	8180	11680	11347.54	1.02	-843	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1104	-3.98	1.18	12	0.31	-2827.00	9531.00	20200	20240125	-44.26	7390	20231101	52.37	20200	-44.26	20240125	8350	34.85	20240805	20200	-44.26	20240125	7390	52.37	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
52	20240822	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	-320	5	-2.74	284876530	25059	85.56	11570	11790	11200	15180	8180	11680	11368.23	1.02	689	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1114	-4.02	1.19	12	0.26	-2827.00	9531.00	20200	20240125	-43.76	7390	20231101	53.72	20200	-43.76	20240125	8350	36.05	20240805	20200	-43.76	20240125	7390	53.72	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
53	20240822	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	-320	5	-2.74	281551530	24766	84.56	11570	11790	11200	15180	8180	11680	11368.47	1.02	882	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1114	-4.02	1.19	12	0.25	-2827.00	9531.00	20200	20240125	-43.76	7390	20231101	53.72	20200	-43.76	20240125	8350	36.05	20240805	20200	-43.76	20240125	7390	53.72	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
54	20240822	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	-390	5	-3.34	229020640	20089	68.59	11570	11790	11250	15180	8180	11680	11400.30	1.02	-344	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1107	-3.99	1.18	12	0.20	-2827.00	9531.00	20200	20240125	-44.11	7390	20231101	52.77	20200	-44.11	20240125	8350	35.21	20240805	20200	-44.11	20240125	7390	52.77	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
55	20240822	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11390	-290	5	-2.48	195393320	17111	58.42	11570	11790	11290	15180	8180	11680	11419.16	1.02	92	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1117	-4.03	1.20	12	0.17	-2827.00	9531.00	20200	20240125	-43.61	7390	20231101	54.13	20200	-43.61	20240125	8350	36.41	20240805	20200	-43.61	20240125	7390	54.13	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
56	20240822	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-280	5	-2.40	67027610	5810	19.84	11570	11790	11400	15180	8180	11680	11536.59	1.02	-3121	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1118	-4.03	1.20	12	0.06	-2827.00	9531.00	20200	20240125	-43.56	7390	20231101	54.26	20200	-43.56	20240125	8350	36.53	20240805	20200	-43.56	20240125	7390	54.26	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
57	20240822	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	-90	5	-0.77	8254020	708	2.42	11570	11790	11570	15180	8180	11680	11658.22	1.02	-394	11966	11822	11646	11502	11326	11735	11415	49	3500	500	7940	10	1	9805620	1136	-4.10	1.22	12	0.01	-2827.00	9531.00	20200	20240125	-42.62	7390	20231101	56.83	20200	-42.62	20240125	8350	38.80	20240805	20200	-42.62	20240125	7390	56.83	20231101	2.13	N	170920	500	49 억	99864	N	N	N	00	N
58	20240821	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	-180	5	-1.52	337913370	29186	84.32	11750	11790	11470	15410	8310	11860	11577.92	1.09	-6742	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1145	-4.13	1.23	12	0.30	-2827.00	9531.00	20200	20240125	-42.18	7390	20231101	58.05	20200	-42.18	20240125	8350	39.88	20240805	20200	-42.18	20240125	7390	58.05	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
59	20240821	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	-240	5	-2.02	291125960	25143	72.64	11750	11790	11470	15410	8310	11860	11578.81	1.09	-5957	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1139	-4.11	1.22	12	0.26	-2827.00	9531.00	20200	20240125	-42.48	7390	20231101	57.24	20200	-42.48	20240125	8350	39.16	20240805	20200	-42.48	20240125	7390	57.24	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
60	20240821	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-250	5	-2.11	203905410	17646	50.98	11750	11790	11470	15410	8310	11860	11555.33	1.09	-258	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1138	-4.11	1.22	12	0.18	-2827.00	9531.00	20200	20240125	-42.52	7390	20231101	57.10	20200	-42.52	20240125	8350	39.04	20240805	20200	-42.52	20240125	7390	57.10	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
61	20240821	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-250	5	-2.11	193990870	16791	48.51	11750	11790	11470	15410	8310	11860	11553.26	1.09	-144	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1138	-4.11	1.22	12	0.17	-2827.00	9531.00	20200	20240125	-42.52	7390	20231101	57.10	20200	-42.52	20240125	8350	39.04	20240805	20200	-42.52	20240125	7390	57.10	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
62	20240821	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-230	5	-1.94	168400760	14588	42.14	11750	11790	11470	15410	8310	11860	11543.79	1.09	1384	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1140	-4.11	1.22	12	0.15	-2827.00	9531.00	20200	20240125	-42.43	7390	20231101	57.37	20200	-42.43	20240125	8350	39.28	20240805	20200	-42.43	20240125	7390	57.37	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
63	20240821	110852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-360	5	-3.04	125773150	10888	31.45	11750	11790	11490	15410	8310	11860	11551.54	1.09	-1161	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1128	-4.07	1.21	12	0.11	-2827.00	9531.00	20200	20240125	-43.07	7390	20231101	55.62	20200	-43.07	20240125	8350	37.72	20240805	20200	-43.07	20240125	7390	55.62	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
64	20240821	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	-270	5	-2.28	95981200	8302	23.98	11750	11790	11490	15410	8310	11860	11561.21	1.09	-94	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1136	-4.10	1.22	12	0.08	-2827.00	9531.00	20200	20240125	-42.62	7390	20231101	56.83	20200	-42.62	20240125	8350	38.80	20240805	20200	-42.62	20240125	7390	56.83	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
65	20240821	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	-270	5	-2.28	4147480	355	1.03	11750	11750	11590	15410	8310	11860	11683.04	1.09	-244	12366	12112	11716	11462	11066	12240	11590	49	3550	500	8060	10	1	9805620	1136	-4.10	1.22	12	0.00	-2827.00	9531.00	20200	20240125	-42.62	7390	20231101	56.83	20200	-42.62	20240125	8350	38.80	20240805	20200	-42.62	20240125	7390	56.83	20231101	2.21	N	170920	500	49 억	106550	N	N	N	00	N
66	20240820	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	540	2	4.77	402664770	34615	94.25	11320	11970	11320	14710	7930	11320	11632.60	1.04	4834	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1163	-4.20	1.24	12	0.35	-2827.00	9531.00	20200	20240125	-41.29	7390	20231101	60.49	20200	-41.29	20240125	8350	42.04	20240805	20200	-41.29	20240125	7390	60.49	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
67	20240820	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	11880	560	2	4.95	374771580	32259	87.84	11320	11970	11320	14710	7930	11320	11617.58	1.04	5314	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1165	-4.20	1.25	12	0.33	-2827.00	9531.00	20200	20240125	-41.19	7390	20231101	60.76	20200	-41.19	20240125	8350	42.28	20240805	20200	-41.19	20240125	7390	60.76	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
68	20240820	140846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11650	330	2	2.92	232233000	20148	54.86	11320	11750	11320	14710	7930	11320	11526.35	1.04	3165	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1142	-4.12	1.22	12	0.21	-2827.00	9531.00	20200	20240125	-42.33	7390	20231101	57.65	20200	-42.33	20240125	8350	39.52	20240805	20200	-42.33	20240125	7390	57.65	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
69	20240820	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	220	2	1.94	150878770	13134	35.76	11320	11750	11320	14710	7930	11320	11487.65	1.04	3616	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1132	-4.08	1.21	12	0.13	-2827.00	9531.00	20200	20240125	-42.87	7390	20231101	56.16	20200	-42.87	20240125	8350	38.20	20240805	20200	-42.87	20240125	7390	56.16	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
70	20240820	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11460	140	2	1.24	128882420	11211	30.53	11320	11750	11320	14710	7930	11320	11496.07	1.04	3168	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1124	-4.05	1.20	12	0.11	-2827.00	9531.00	20200	20240125	-43.27	7390	20231101	55.07	20200	-43.27	20240125	8350	37.25	20240805	20200	-43.27	20240125	7390	55.07	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
71	20240820	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	210	2	1.86	111258310	9672	26.34	11320	11750	11320	14710	7930	11320	11503.13	1.04	2510	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1131	-4.08	1.21	12	0.10	-2827.00	9531.00	20200	20240125	-42.92	7390	20231101	56.02	20200	-42.92	20240125	8350	38.08	20240805	20200	-42.92	20240125	7390	56.02	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
72	20240820	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	80	2	0.71	45383970	3955	10.77	11320	11750	11320	14710	7930	11320	11475.09	1.04	-71	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1118	-4.03	1.20	12	0.04	-2827.00	9531.00	20200	20240125	-43.56	7390	20231101	54.26	20200	-43.56	20240125	8350	36.53	20240805	20200	-43.56	20240125	7390	54.26	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
73	20240820	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	210	2	1.86	19342050	1684	4.59	11320	11750	11320	14710	7930	11320	11485.78	1.04	661	12266	11792	11506	11032	10746	11650	10890	49	3390	500	7690	10	1	9805620	1131	-4.08	1.21	12	0.02	-2827.00	9531.00	20200	20240125	-42.92	7390	20231101	56.02	20200	-42.92	20240125	8350	38.08	20240805	20200	-42.92	20240125	7390	56.02	20231101	2.29	N	170920	500	49 억	101713	N	N	N	00	N
74	20240819	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	11320	-460	5	-3.90	420996360	36725	44.69	11780	11980	11220	15310	8250	11780	11463.49	1.13	-8796	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1110	-4.00	1.19	12	0.37	-2827.00	9531.00	20200	20240125	-43.96	7390	20231101	53.18	20200	-43.96	20240125	8350	35.57	20240805	20200	-43.96	20240125	7390	53.18	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
75	20240819	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	-450	5	-3.82	394066130	34348	41.79	11780	11980	11220	15310	8250	11780	11472.75	1.13	-7066	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1111	-4.01	1.19	12	0.35	-2827.00	9531.00	20200	20240125	-43.91	7390	20231101	53.32	20200	-43.91	20240125	8350	35.69	20240805	20200	-43.91	20240125	7390	53.32	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
76	20240819	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-310	5	-2.63	294711000	25538	31.07	11780	11980	11320	15310	8250	11780	11540.10	1.13	-9099	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1125	-4.06	1.20	12	0.26	-2827.00	9531.00	20200	20240125	-43.22	7390	20231101	55.21	20200	-43.22	20240125	8350	37.37	20240805	20200	-43.22	20240125	7390	55.21	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
77	20240819	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	-220	5	-1.87	254025800	21995	26.76	11780	11980	11320	15310	8250	11780	11549.25	1.13	-7087	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1134	-4.09	1.21	12	0.22	-2827.00	9531.00	20200	20240125	-42.77	7390	20231101	56.43	20200	-42.77	20240125	8350	38.44	20240805	20200	-42.77	20240125	7390	56.43	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
78	20240819	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	-340	5	-2.89	190533440	16473	20.04	11780	11980	11320	15310	8250	11780	11566.41	1.13	-8522	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1122	-4.05	1.20	12	0.17	-2827.00	9531.00	20200	20240125	-43.37	7390	20231101	54.80	20200	-43.37	20240125	8350	37.01	20240805	20200	-43.37	20240125	7390	54.80	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
79	20240819	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-290	5	-2.46	165119620	14245	17.33	11780	11980	11320	15310	8250	11780	11591.41	1.13	-7455	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1127	-4.06	1.21	12	0.15	-2827.00	9531.00	20200	20240125	-43.12	7390	20231101	55.48	20200	-43.12	20240125	8350	37.60	20240805	20200	-43.12	20240125	7390	55.48	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
80	20240819	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	-230	5	-1.95	129114300	11088	13.49	11780	11980	11420	15310	8250	11780	11644.51	1.13	-7257	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1133	-4.09	1.21	12	0.11	-2827.00	9531.00	20200	20240125	-42.82	7390	20231101	56.29	20200	-42.82	20240125	8350	38.32	20240805	20200	-42.82	20240125	7390	56.29	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
81	20240819	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	-70	5	-0.59	36020380	3056	3.72	11780	11980	11700	15310	8250	11780	11786.77	1.13	-2544	12600	12190	11890	11480	11180	12040	11330	49	3530	500	8010	10	1	9805620	1148	-4.14	1.23	12	0.03	-2827.00	9531.00	20200	20240125	-42.03	7390	20231101	58.46	20200	-42.03	20240125	8350	40.24	20240805	20200	-42.03	20240125	7390	58.46	20231101	2.23	N	170920	500	49 억	110596	N	N	N	00	N
82	20240816	160830	54	100.00	KOSDAQ	화학	N	N	N	N	N	11780	100	2	0.86	976020100	81977	95.35	11830	12300	11590	15180	8180	11680	11906.02	1.22	-9628	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1155	-4.17	1.24	12	0.84	-2827.00	9531.00	20200	20240125	-41.68	7390	20231101	59.40	20200	-41.68	20240125	8350	41.08	20240805	20200	-41.68	20240125	7390	59.40	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
83	20240816	150832	54	100.00	KOSDAQ	화학	N	N	N	N	N	11810	130	2	1.11	954479170	80149	93.22	11830	12300	11590	15180	8180	11680	11908.81	1.22	-8691	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1158	-4.18	1.24	12	0.82	-2827.00	9531.00	20200	20240125	-41.53	7390	20231101	59.81	20200	-41.53	20240125	8350	41.44	20240805	20200	-41.53	20240125	7390	59.81	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
84	20240816	140836	54	100.00	KOSDAQ	화학	N	N	N	N	N	11770	90	2	0.77	921483810	77351	89.97	11830	12300	11590	15180	8180	11680	11913.02	1.22	-7783	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1154	-4.16	1.23	12	0.79	-2827.00	9531.00	20200	20240125	-41.73	7390	20231101	59.27	20200	-41.73	20240125	8350	40.96	20240805	20200	-41.73	20240125	7390	59.27	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
85	20240816	130838	54	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-50	5	-0.43	874713160	73359	85.33	11830	12300	11590	15180	8180	11680	11923.73	1.22	-8514	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1140	-4.11	1.22	12	0.75	-2827.00	9531.00	20200	20240125	-42.43	7390	20231101	57.37	20200	-42.43	20240125	8350	39.28	20240805	20200	-42.43	20240125	7390	57.37	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
86	20240816	120832	54	100.00	KOSDAQ	화학	N	N	N	N	N	11730	50	2	0.43	812298750	68010	79.11	11830	12300	11590	15180	8180	11680	11943.81	1.22	-5747	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1150	-4.15	1.23	12	0.69	-2827.00	9531.00	20200	20240125	-41.93	7390	20231101	58.73	20200	-41.93	20240125	8350	40.48	20240805	20200	-41.93	20240125	7390	58.73	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
87	20240816	110836	54	100.00	KOSDAQ	화학	N	N	N	N	N	11730	50	2	0.43	758024890	63363	73.70	11830	12300	11590	15180	8180	11680	11963.21	1.22	-5495	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1150	-4.15	1.23	12	0.65	-2827.00	9531.00	20200	20240125	-41.93	7390	20231101	58.73	20200	-41.93	20240125	8350	40.48	20240805	20200	-41.93	20240125	7390	58.73	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
88	20240816	100833	54	100.00	KOSDAQ	화학	N	N	N	N	N	11890	210	2	1.80	623694980	51908	60.38	11830	12300	11830	15180	8180	11680	12015.39	1.22	3387	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1166	-4.21	1.25	12	0.53	-2827.00	9531.00	20200	20240125	-41.14	7390	20231101	60.89	20200	-41.14	20240125	8350	42.40	20240805	20200	-41.14	20240125	7390	60.89	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
89	20240816	090834	54	100.00	KOSDAQ	화학	N	N	N	N	N	12110	430	2	3.68	144572150	11936	13.88	11830	12300	11830	15180	8180	11680	12112.28	1.22	1304	12446	12062	11406	11022	10366	12255	11215	49	3500	500	7940	10	1	9805620	1187	-4.28	1.27	12	0.12	-2827.00	9531.00	20200	20240125	-40.05	7390	20231101	63.87	20200	-40.05	20240125	8350	45.03	20240805	20200	-40.05	20240125	7390	63.87	20231101	2.23	N	170920	500	49 억	120031	N	N	N	01	N
90	20240814	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	960	2	8.96	982357400	85671	164.07	11190	11790	10750	13930	7510	10720	11464.59	1.21	2176	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1145	-4.13	1.23	12	0.87	-2827.00	9531.00	20200	20240125	-42.18	7390	20231101	58.05	20200	-42.18	20240125	8350	39.88	20240805	20200	-42.18	20240125	7390	58.05	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
91	20240814	150836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	950	2	8.86	859579470	75118	143.86	11190	11790	10750	13930	7510	10720	11443.06	1.21	1876	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1144	-4.13	1.22	12	0.77	-2827.00	9531.00	20200	20240125	-42.23	7390	20231101	57.92	20200	-42.23	20240125	8350	39.76	20240805	20200	-42.23	20240125	7390	57.92	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
92	20240814	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	830	2	7.74	650029860	57154	109.45	11190	11790	10750	13930	7510	10720	11373.30	1.21	6525	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1133	-4.09	1.21	12	0.58	-2827.00	9531.00	20200	20240125	-42.82	7390	20231101	56.29	20200	-42.82	20240125	8350	38.32	20240805	20200	-42.82	20240125	7390	56.29	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
93	20240814	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	780	2	7.28	583953850	51418	98.47	11190	11790	10750	13930	7510	10720	11356.99	1.21	5687	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1128	-4.07	1.21	12	0.52	-2827.00	9531.00	20200	20240125	-43.07	7390	20231101	55.62	20200	-43.07	20240125	8350	37.72	20240805	20200	-43.07	20240125	7390	55.62	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
94	20240814	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	790	2	7.37	422592570	37565	71.94	11190	11570	10750	13930	7510	10720	11249.64	1.21	9136	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1129	-4.07	1.21	12	0.38	-2827.00	9531.00	20200	20240125	-43.02	7390	20231101	55.75	20200	-43.02	20240125	8350	37.84	20240805	20200	-43.02	20240125	7390	55.75	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
95	20240814	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	750	2	7.00	346465440	30943	59.26	11190	11470	10750	13930	7510	10720	11196.89	1.21	7107	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1125	-4.06	1.20	12	0.32	-2827.00	9531.00	20200	20240125	-43.22	7390	20231101	55.21	20200	-43.22	20240125	8350	37.37	20240805	20200	-43.22	20240125	7390	55.21	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
96	20240814	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	430	2	4.01	240585650	21610	41.38	11190	11440	10750	13930	7510	10720	11133.07	1.21	1761	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1093	-3.94	1.17	12	0.22	-2827.00	9531.00	20200	20240125	-44.80	7390	20231101	50.88	20200	-44.80	20240125	8350	33.53	20240805	20200	-44.80	20240125	7390	50.88	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
97	20240814	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	70	2	0.65	52773320	4799	9.19	11190	11190	10750	13930	7510	10720	10996.73	1.21	-1851	11053	10886	10573	10406	10093	10970	10490	49	3210	500	7280	10	1	9805620	1058	-3.82	1.13	12	0.05	-2827.00	9531.00	20200	20240125	-46.58	7390	20231101	46.01	20200	-46.58	20240125	8350	29.22	20240805	20200	-46.58	20240125	7390	46.01	20231101	2.30	N	170920	500	49 억	118785	N	N	N	00	N
98	20240813	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	10720	20	2	0.19	547013670	52217	113.53	10690	10740	10260	13910	7490	10700	10475.78	1.31	-9733	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1051	-3.79	1.12	12	0.53	-2827.00	9531.00	20200	20240125	-46.93	7390	20231101	45.06	20200	-46.93	20240125	8350	28.38	20240805	20200	-46.93	20240125	7390	45.06	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
99	20240813	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10650	-50	5	-0.47	531940750	50807	110.47	10690	10690	10260	13910	7490	10700	10469.83	1.31	-9253	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1044	-3.77	1.12	12	0.52	-2827.00	9531.00	20200	20240125	-47.28	7390	20231101	44.11	20200	-47.28	20240125	8350	27.54	20240805	20200	-47.28	20240125	7390	44.11	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
100	20240813	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	-220	5	-2.06	361651360	34589	75.20	10690	10690	10260	13910	7490	10700	10455.68	1.31	-10084	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1028	-3.71	1.10	12	0.35	-2827.00	9531.00	20200	20240125	-48.12	7390	20231101	41.81	20200	-48.12	20240125	8350	25.51	20240805	20200	-48.12	20240125	7390	41.81	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
101	20240813	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10560	-140	5	-1.31	350589540	33535	72.91	10690	10690	10260	13910	7490	10700	10454.44	1.31	-10060	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1035	-3.74	1.11	12	0.34	-2827.00	9531.00	20200	20240125	-47.72	7390	20231101	42.90	20200	-47.72	20240125	8350	26.47	20240805	20200	-47.72	20240125	7390	42.90	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
102	20240813	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	10630	-70	5	-0.65	325680170	31164	67.76	10690	10690	10260	13910	7490	10700	10450.53	1.31	-10926	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1042	-3.76	1.12	12	0.32	-2827.00	9531.00	20200	20240125	-47.38	7390	20231101	43.84	20200	-47.38	20240125	8350	27.31	20240805	20200	-47.38	20240125	7390	43.84	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
103	20240813	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	10530	-170	5	-1.59	270991830	25970	56.47	10690	10690	10260	13910	7490	10700	10434.80	1.31	-7630	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1033	-3.72	1.10	12	0.26	-2827.00	9531.00	20200	20240125	-47.87	7390	20231101	42.49	20200	-47.87	20240125	8350	26.11	20240805	20200	-47.87	20240125	7390	42.49	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
104	20240813	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	-100	5	-0.93	239192360	22948	49.89	10690	10690	10260	13910	7490	10700	10423.23	1.31	-6402	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1039	-3.75	1.11	12	0.23	-2827.00	9531.00	20200	20240125	-47.52	7390	20231101	43.44	20200	-47.52	20240125	8350	26.95	20240805	20200	-47.52	20240125	7390	43.44	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
105	20240813	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	-220	5	-2.06	7855710	744	1.62	10690	10690	10480	13910	7490	10700	10558.75	1.31	-535	11320	11010	10460	10150	9600	11165	10305	49	3210	500	7270	10	1	9805620	1028	-3.71	1.10	12	0.01	-2827.00	9531.00	20200	20240125	-48.12	7390	20231101	41.81	20200	-48.12	20240125	8350	25.51	20240805	20200	-48.12	20240125	7390	41.81	20231101	2.29	N	170920	500	49 억	128482	N	N	N	00	N
106	20240812	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	790	2	7.97	477493570	45943	108.79	10080	10770	9910	12880	6940	9910	10393.17	1.39	-7943	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1049	-3.78	1.12	12	0.47	-2827.00	9531.00	20200	20240125	-47.03	7390	20231101	44.79	20200	-47.03	20240125	8350	28.14	20240805	20200	-47.03	20240125	7390	44.79	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
107	20240812	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	690	2	6.96	419214130	40487	95.87	10080	10600	9910	12880	6940	9910	10354.29	1.39	-6851	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1039	-3.75	1.11	12	0.41	-2827.00	9531.00	20200	20240125	-47.52	7390	20231101	43.44	20200	-47.52	20240125	8350	26.95	20240805	20200	-47.52	20240125	7390	43.44	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
108	20240812	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	10370	460	2	4.64	318766480	30895	73.16	10080	10490	9910	12880	6940	9910	10317.74	1.39	-5141	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1017	-3.67	1.09	12	0.32	-2827.00	9531.00	20200	20240125	-48.66	7390	20231101	40.32	20200	-48.66	20240125	8350	24.19	20240805	20200	-48.66	20240125	7390	40.32	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
109	20240812	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	390	2	3.94	267566740	25951	61.45	10080	10490	9910	12880	6940	9910	10310.46	1.39	-4009	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1010	-3.64	1.08	12	0.26	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
110	20240812	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	490	2	4.94	242994490	23578	55.83	10080	10490	9910	12880	6940	9910	10305.98	1.39	-2196	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1020	-3.68	1.09	12	0.24	-2827.00	9531.00	20200	20240125	-48.51	7390	20231101	40.73	20200	-48.51	20240125	8350	24.55	20240805	20200	-48.51	20240125	7390	40.73	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
111	20240812	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	350	2	3.53	205975640	20002	47.36	10080	10490	9910	12880	6940	9910	10297.75	1.39	-2151	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1006	-3.63	1.08	12	0.20	-2827.00	9531.00	20200	20240125	-49.21	7390	20231101	38.84	20200	-49.21	20240125	8350	22.87	20240805	20200	-49.21	20240125	7390	38.84	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
112	20240812	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	400	2	4.04	131400760	12791	30.29	10080	10490	9910	12880	6940	9910	10272.91	1.39	1072	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	1011	-3.65	1.08	12	0.13	-2827.00	9531.00	20200	20240125	-48.96	7390	20231101	39.51	20200	-48.96	20240125	8350	23.47	20240805	20200	-48.96	20240125	7390	39.51	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
113	20240812	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	200	2	2.02	24008160	2388	5.65	10080	10110	9910	12880	6940	9910	10053.67	1.39	587	10336	10122	9846	9632	9356	10230	9740	49	2970	500	6730	10	1	9805620	991	-3.58	1.06	12	0.02	-2827.00	9531.00	20200	20240125	-49.95	7390	20231101	36.81	20200	-49.95	20240125	8350	21.08	20240805	20200	-49.95	20240125	7390	36.81	20231101	2.33	N	170920	500	49 억	136425	N	N	N	00	N
114	20240809	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	370	2	3.88	419743850	42229	88.90	9840	10060	9570	12400	6680	9540	9939.89	1.56	-16460	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	972	-3.51	1.04	12	0.43	-2827.00	9531.00	20200	20240125	-50.94	7390	20231101	34.10	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	7390	34.10	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
115	20240809	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	430	2	4.51	387693550	38998	82.10	9840	10060	9570	12400	6680	9540	9941.37	1.56	-16756	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	978	-3.53	1.05	12	0.40	-2827.00	9531.00	20200	20240125	-50.64	7390	20231101	34.91	20200	-50.64	20240125	8350	19.40	20240805	20200	-50.64	20240125	7390	34.91	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
116	20240809	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	210	2	2.20	375218270	37739	79.45	9840	10060	9570	12400	6680	9540	9942.45	1.56	-16430	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	956	-3.45	1.02	12	0.38	-2827.00	9531.00	20200	20240125	-51.73	7390	20231101	31.94	20200	-51.73	20240125	8350	16.77	20240805	20200	-51.73	20240125	7390	31.94	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
117	20240809	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	480	2	5.03	240144570	24091	50.72	9840	10060	9760	12400	6680	9540	9968.23	1.56	-6227	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	983	-3.54	1.05	12	0.25	-2827.00	9531.00	20200	20240125	-50.40	7390	20231101	35.59	20200	-50.40	20240125	8350	20.00	20240805	20200	-50.40	20240125	7390	35.59	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
118	20240809	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	490	2	5.14	192536740	19343	40.72	9840	10030	9760	12400	6680	9540	9953.82	1.56	-3848	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	984	-3.55	1.05	12	0.20	-2827.00	9531.00	20200	20240125	-50.35	7390	20231101	35.72	20200	-50.35	20240125	8350	20.12	20240805	20200	-50.35	20240125	7390	35.72	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
119	20240809	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	480	2	5.03	180882250	18180	38.27	9840	10030	9760	12400	6680	9540	9949.52	1.56	-3879	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	983	-3.54	1.05	12	0.19	-2827.00	9531.00	20200	20240125	-50.40	7390	20231101	35.59	20200	-50.40	20240125	8350	20.00	20240805	20200	-50.40	20240125	7390	35.59	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
120	20240809	100819	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	460	2	4.82	113917980	11478	24.16	9840	10010	9760	12400	6680	9540	9924.90	1.56	-1169	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	981	-3.54	1.05	12	0.12	-2827.00	9531.00	20200	20240125	-50.50	7390	20231101	35.32	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	7390	35.32	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
121	20240809	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	340	2	3.56	12757040	1299	2.73	9840	9880	9760	12400	6680	9540	9820.66	1.56	-198	9913	9726	9413	9226	8913	9820	9320	49	2860	500	6480	10	1	9805620	969	-3.49	1.04	12	0.01	-2827.00	9531.00	20200	20240125	-51.09	7390	20231101	33.69	20200	-51.09	20240125	8350	18.32	20240805	20200	-51.09	20240125	7390	33.69	20231101	2.34	N	170920	500	49 억	152675	N	N	N	00	N
122	20240808	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	20	2	0.21	444888290	47501	57.96	9520	9600	9100	12370	6670	9520	9365.87	1.48	7361	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	935	-3.37	1.00	12	0.48	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
123	20240808	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9460	-60	5	-0.63	428092100	45725	55.79	9520	9600	9100	12370	6670	9520	9362.32	1.48	6518	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	928	-3.35	0.99	12	0.47	-2827.00	9531.00	20200	20240125	-53.17	7390	20231101	28.01	20200	-53.17	20240125	8350	13.29	20240805	20200	-53.17	20240125	7390	28.01	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
124	20240808	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-30	5	-0.32	392059440	41910	51.14	9520	9600	9100	12370	6670	9520	9354.79	1.48	6937	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	931	-3.36	1.00	12	0.43	-2827.00	9531.00	20200	20240125	-53.02	7390	20231101	28.42	20200	-53.02	20240125	8350	13.65	20240805	20200	-53.02	20240125	7390	28.42	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
125	20240808	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-80	5	-0.84	372547330	39847	48.62	9520	9600	9100	12370	6670	9520	9349.44	1.48	8563	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	926	-3.34	0.99	12	0.41	-2827.00	9531.00	20200	20240125	-53.27	7390	20231101	27.74	20200	-53.27	20240125	8350	13.05	20240805	20200	-53.27	20240125	7390	27.74	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
126	20240808	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-130	5	-1.37	323043700	34584	42.20	9520	9600	9100	12370	6670	9520	9340.84	1.48	6375	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	921	-3.32	0.99	12	0.35	-2827.00	9531.00	20200	20240125	-53.51	7390	20231101	27.06	20200	-53.51	20240125	8350	12.46	20240805	20200	-53.51	20240125	7390	27.06	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
127	20240808	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-70	5	-0.74	255511080	27401	33.44	9520	9600	9100	12370	6670	9520	9324.87	1.48	3875	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	927	-3.34	0.99	12	0.28	-2827.00	9531.00	20200	20240125	-53.22	7390	20231101	27.88	20200	-53.22	20240125	8350	13.17	20240805	20200	-53.22	20240125	7390	27.88	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
128	20240808	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-200	5	-2.10	200343320	21515	26.25	9520	9600	9100	12370	6670	9520	9311.79	1.48	3771	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	914	-3.30	0.98	12	0.22	-2827.00	9531.00	20200	20240125	-53.86	7390	20231101	26.12	20200	-53.86	20240125	8350	11.62	20240805	20200	-53.86	20240125	7390	26.12	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
129	20240808	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9510	-10	5	-0.11	32190890	3391	4.14	9520	9600	9340	12370	6670	9520	9493.03	1.48	194	10126	9822	9586	9282	9046	9975	9435	49	2850	500	6470	10	1	9805620	933	-3.36	1.00	12	0.03	-2827.00	9531.00	20200	20240125	-52.92	7390	20231101	28.69	20200	-52.92	20240125	8350	13.89	20240805	20200	-52.92	20240125	7390	28.69	20231101	2.36	N	170920	500	49 억	145228	N	N	N	00	N
130	20240807	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-20	5	-0.21	776711060	81336	76.77	9380	9890	9350	12400	6680	9540	9549.43	1.30	17256	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	933	-3.37	1.00	12	0.83	-2827.00	9531.00	20200	20240125	-52.87	7390	20231101	28.82	20200	-52.87	20240125	8350	14.01	20240805	20200	-52.87	20240125	7390	28.82	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
131	20240807	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	10	2	0.10	725951130	75987	71.72	9380	9890	9350	12400	6680	9540	9553.62	1.30	17994	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	936	-3.38	1.00	12	0.77	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
132	20240807	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	160	2	1.68	586226650	61364	57.92	9380	9890	9350	12400	6680	9540	9553.27	1.30	18259	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	951	-3.43	1.02	12	0.63	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
133	20240807	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	-10	5	-0.10	477591040	49950	47.14	9380	9890	9350	12400	6680	9540	9561.38	1.30	11146	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	934	-3.37	1.00	12	0.51	-2827.00	9531.00	20200	20240125	-52.82	7390	20231101	28.96	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	7390	28.96	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
134	20240807	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	90	2	0.94	360274000	37670	35.55	9380	9890	9350	12400	6680	9540	9563.95	1.30	9351	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	944	-3.41	1.01	12	0.38	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
135	20240807	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	150	2	1.57	239392640	25223	23.81	9380	9890	9350	12400	6680	9540	9491.05	1.30	4501	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	950	-3.43	1.02	12	0.26	-2827.00	9531.00	20200	20240125	-52.03	7390	20231101	31.12	20200	-52.03	20240125	8350	16.05	20240805	20200	-52.03	20240125	7390	31.12	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
136	20240807	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	-160	5	-1.68	136867370	14504	13.69	9380	9610	9380	12400	6680	9540	9436.53	1.30	-991	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	920	-3.32	0.98	12	0.15	-2827.00	9531.00	20200	20240125	-53.56	7390	20231101	26.93	20200	-53.56	20240125	8350	12.34	20240805	20200	-53.56	20240125	7390	26.93	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
137	20240807	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-140	5	-1.47	45038010	4771	4.50	9380	9610	9380	12400	6680	9540	9439.95	1.30	2041	10246	9892	9626	9272	9006	10070	9450	49	2860	500	6480	10	1	9805620	922	-3.33	0.99	12	0.05	-2827.00	9531.00	20200	20240125	-53.47	7390	20231101	27.20	20200	-53.47	20240125	8350	12.57	20240805	20200	-53.47	20240125	7390	27.20	20231101	3.17	N	170920	500	49 억	127624	N	N	N	00	N
138	20240806	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	190	2	2.03	1020059130	105564	51.21	9360	9980	9360	12150	6550	9350	9663.24	1.51	-20791	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	935	-3.37	1.00	12	1.08	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
139	20240806	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	210	2	2.25	945365580	97733	47.41	9360	9980	9360	12150	6550	9350	9673.27	1.51	-16814	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	937	-3.38	1.00	12	1.00	-2827.00	9531.00	20200	20240125	-52.67	7390	20231101	29.36	20200	-52.67	20240125	8350	14.49	20240805	20200	-52.67	20240125	7390	29.36	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
140	20240806	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	200	2	2.14	830148470	85692	41.57	9360	9980	9360	12150	6550	9350	9687.97	1.51	-14306	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	936	-3.38	1.00	12	0.87	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
141	20240806	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	370	2	3.96	759426900	78341	38.00	9360	9980	9360	12150	6550	9350	9694.29	1.51	-10913	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	953	-3.44	1.02	12	0.80	-2827.00	9531.00	20200	20240125	-51.88	7390	20231101	31.53	20200	-51.88	20240125	8350	16.41	20240805	20200	-51.88	20240125	7390	31.53	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
142	20240806	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	190	2	2.03	695544900	71719	34.79	9360	9980	9360	12150	6550	9350	9698.67	1.51	-9676	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	935	-3.37	1.00	12	0.73	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
143	20240806	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	380	2	4.06	665927030	68652	33.30	9360	9980	9360	12150	6550	9350	9700.54	1.51	-9054	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	954	-3.44	1.02	12	0.70	-2827.00	9531.00	20200	20240125	-51.83	7390	20231101	31.66	20200	-51.83	20240125	8350	16.53	20240805	20200	-51.83	20240125	7390	31.66	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
144	20240806	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	490	2	5.24	546656740	56359	27.34	9360	9980	9360	12150	6550	9350	9700.16	1.51	-2553	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	965	-3.48	1.03	12	0.57	-2827.00	9531.00	20200	20240125	-51.29	7390	20231101	33.15	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	7390	33.15	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
145	20240806	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	130	2	1.39	126450570	13264	6.43	9360	9720	9360	12150	6550	9350	9534.73	1.51	-6366	11523	10436	9393	8306	7263	9915	7785	49	2800	500	6350	10	1	9805620	930	-3.35	0.99	12	0.14	-2827.00	9531.00	20200	20240125	-53.07	7390	20231101	28.28	20200	-53.07	20240125	8350	13.53	20240805	20200	-53.07	20240125	7390	28.28	20231101	3.40	N	170920	500	49 억	148480	N	N	N	00	N
146	20240805	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-1130	5	-10.78	1926889550	205559	137.45	10100	10480	8350	13620	7340	10480	9373.90	1.25	26440	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	917	-3.31	0.98	12	2.10	-2827.00	9531.00	20200	20240125	-53.71	7390	20231101	26.52	20200	-53.71	20240125	8350	11.98	20240805	20200	-53.71	20240125	7390	26.52	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
147	20240805	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	8810	-1670	5	-15.94	1568265440	165639	110.75	10100	10480	8350	13620	7340	10480	9467.97	1.25	26173	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	864	-3.12	0.92	12	1.69	-2827.00	9531.00	20200	20240125	-56.39	7390	20231101	19.22	20200	-56.39	20240125	8350	5.51	20240805	20200	-56.39	20240125	7390	19.22	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
148	20240805	140753	58	100.00	KOSDAQ	화학	N	N	N	N	N	9260	-1220	5	-11.64	1246815420	129106	86.33	10100	10480	9200	13620	7340	10480	9657.30	1.25	20839	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	908	-3.28	0.97	12	1.32	-2827.00	9531.00	20200	20240125	-54.16	7390	20231101	25.30	20200	-54.16	20240125	9200	0.65	20240805	20200	-54.16	20240125	7390	25.30	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
149	20240805	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	-1120	5	-10.69	1053425740	108271	72.39	10100	10480	9310	13620	7340	10480	9729.53	1.25	16077	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	918	-3.31	0.98	12	1.10	-2827.00	9531.00	20200	20240125	-53.66	7390	20231101	26.66	20200	-53.66	20240125	9310	0.54	20240805	20200	-53.66	20240125	7390	26.66	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
150	20240805	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-1030	5	-9.83	711980250	72081	48.20	10100	10480	9410	13620	7340	10480	9877.50	1.25	309	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	927	-3.34	0.99	12	0.74	-2827.00	9531.00	20200	20240125	-53.22	7390	20231101	27.88	20200	-53.22	20240125	9410	0.43	20240805	20200	-53.22	20240125	7390	27.88	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
151	20240805	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-700	5	-6.68	526258470	52800	35.30	10100	10480	9750	13620	7340	10480	9967.02	1.25	-3625	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	959	-3.46	1.03	12	0.54	-2827.00	9531.00	20200	20240125	-51.58	7390	20231101	32.34	20200	-51.58	20240125	9750	0.31	20240805	20200	-51.58	20240125	7390	32.34	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
152	20240805	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-490	5	-4.68	327236940	32590	21.79	10100	10480	9940	13620	7340	10480	10041.02	1.25	1169	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	980	-3.53	1.05	12	0.33	-2827.00	9531.00	20200	20240125	-50.54	7390	20231101	35.18	20200	-50.54	20240125	9940	0.50	20240805	20200	-50.54	20240125	7390	35.18	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
153	20240805	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	-520	5	-4.96	160616320	16011	10.71	10100	10200	9940	13620	7340	10480	10031.62	1.25	-1295	11706	11092	10666	10052	9626	10880	9840	49	3140	500	7120	10	1	9805620	977	-3.52	1.05	12	0.16	-2827.00	9531.00	20200	20240125	-50.69	7390	20231101	34.78	20200	-50.69	20240125	9940	0.20	20240805	20200	-50.69	20240125	7390	34.78	20231101	3.44	N	170920	500	49 억	122129	N	N	N	00	N
154	20240802	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	-980	5	-8.55	1567896030	148851	156.36	11110	11280	10240	14890	8030	11460	10533.36	1.21	3999	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1028	-3.71	1.10	12	1.52	-2827.00	9531.00	20200	20240125	-48.12	7390	20231101	41.81	20200	-48.12	20240125	10240	2.34	20240802	20200	-48.12	20240125	7390	41.81	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
155	20240802	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	10480	-980	5	-8.55	1490781160	141495	148.63	11110	11280	10240	14890	8030	11460	10535.92	1.21	5391	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1028	-3.71	1.10	12	1.44	-2827.00	9531.00	20200	20240125	-48.12	7390	20231101	41.81	20200	-48.12	20240125	10240	2.34	20240802	20200	-48.12	20240125	7390	41.81	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
156	20240802	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	10540	-920	5	-8.03	1322751450	125495	131.82	11110	11280	10240	14890	8030	11460	10540.26	1.21	6733	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1034	-3.73	1.11	12	1.28	-2827.00	9531.00	20200	20240125	-47.82	7390	20231101	42.63	20200	-47.82	20240125	10240	2.93	20240802	20200	-47.82	20240125	7390	42.63	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
157	20240802	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	10490	-970	5	-8.46	1233517110	117044	122.95	11110	11280	10240	14890	8030	11460	10538.91	1.21	7881	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1029	-3.71	1.10	12	1.19	-2827.00	9531.00	20200	20240125	-48.07	7390	20231101	41.95	20200	-48.07	20240125	10240	2.44	20240802	20200	-48.07	20240125	7390	41.95	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
158	20240802	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	10420	-1040	5	-9.08	1132311290	107323	112.74	11110	11280	10240	14890	8030	11460	10550.49	1.21	9877	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1022	-3.69	1.09	12	1.09	-2827.00	9531.00	20200	20240125	-48.42	7390	20231101	41.00	20200	-48.42	20240125	10240	1.76	20240802	20200	-48.42	20240125	7390	41.00	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
159	20240802	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	10440	-1020	5	-8.90	842824700	79318	83.32	11110	11280	10400	14890	8030	11460	10625.88	1.21	5817	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1024	-3.69	1.10	12	0.81	-2827.00	9531.00	20200	20240125	-48.32	7390	20231101	41.27	20200	-48.32	20240125	10400	0.38	20240802	20200	-48.32	20240125	7390	41.27	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
160	20240802	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	10600	-860	5	-7.50	622924870	58457	61.41	11110	11280	10480	14890	8030	11460	10656.11	1.21	6754	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1039	-3.75	1.11	12	0.60	-2827.00	9531.00	20200	20240125	-47.52	7390	20231101	43.44	20200	-47.52	20240125	10480	1.15	20240802	20200	-47.52	20240125	7390	43.44	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
161	20240802	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	-540	5	-4.71	73449570	6673	7.01	11110	11280	10910	14890	8030	11460	11006.91	1.21	-2036	12860	12160	11750	11050	10640	11955	10845	49	3430	500	7790	10	1	9805620	1071	-3.86	1.15	12	0.07	-2827.00	9531.00	20200	20240125	-45.94	7390	20231101	47.77	20200	-45.94	20240125	10910	0.09	20240802	20200	-45.94	20240125	7390	47.77	20231101	3.50	N	170920	500	49 억	118710	N	N	N	00	N
162	20240801	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	11460	-310	5	-2.63	1103735340	95199	129.90	11830	12450	11340	15300	8240	11770	11594.01	1.22	-1748	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1124	-4.05	1.20	12	0.97	-2827.00	9531.00	20200	20240125	-43.27	7390	20231101	55.07	20200	-43.27	20240125	11110	3.15	20240731	20200	-43.27	20240125	7390	55.07	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
163	20240801	150751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11480	-290	5	-2.46	1059283130	91316	124.60	11830	12450	11340	15300	8240	11770	11600.19	1.22	249	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1126	-4.06	1.20	12	0.93	-2827.00	9531.00	20200	20240125	-43.17	7390	20231101	55.35	20200	-43.17	20240125	11110	3.33	20240731	20200	-43.17	20240125	7390	55.35	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
164	20240801	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	11480	-290	5	-2.46	922699010	79372	108.30	11830	12450	11340	15300	8240	11770	11624.99	1.22	5300	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1126	-4.06	1.20	12	0.81	-2827.00	9531.00	20200	20240125	-43.17	7390	20231101	55.35	20200	-43.17	20240125	11110	3.33	20240731	20200	-43.17	20240125	7390	55.35	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
165	20240801	130732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	-230	5	-1.95	881217010	75771	103.39	11830	12450	11340	15300	8240	11770	11630.00	1.22	7434	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1132	-4.08	1.21	12	0.77	-2827.00	9531.00	20200	20240125	-42.87	7390	20231101	56.16	20200	-42.87	20240125	11110	3.87	20240731	20200	-42.87	20240125	7390	56.16	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
166	20240801	120737	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-280	5	-2.38	465579430	39331	53.67	11830	12450	11490	15300	8240	11770	11837.47	1.22	-4295	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1127	-4.06	1.21	12	0.40	-2827.00	9531.00	20200	20240125	-43.12	7390	20231101	55.48	20200	-43.12	20240125	11110	3.42	20240731	20200	-43.12	20240125	7390	55.48	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
167	20240801	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	11650	-120	5	-1.02	337799960	28303	38.62	11830	12450	11550	15300	8240	11770	11935.13	1.22	-2270	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1142	-4.12	1.22	12	0.29	-2827.00	9531.00	20200	20240125	-42.33	7390	20231101	57.65	20200	-42.33	20240125	11110	4.86	20240731	20200	-42.33	20240125	7390	57.65	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
168	20240801	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-10	5	-0.08	238070780	19732	26.92	11830	12450	11710	15300	8240	11770	12065.21	1.22	475	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1153	-4.16	1.23	12	0.20	-2827.00	9531.00	20200	20240125	-41.78	7390	20231101	59.13	20200	-41.78	20240125	11110	5.85	20240731	20200	-41.78	20240125	7390	59.13	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N
169	20240801	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	12240	470	2	3.99	61929390	5088	6.94	11830	12300	11830	15300	8240	11770	12171.66	1.22	3249	12210	11990	11550	11330	10890	12100	11440	49	3530	500	8000	10	1	9805620	1200	-4.33	1.28	12	0.05	-2827.00	9531.00	20200	20240125	-39.41	7390	20231101	65.63	20200	-39.41	20240125	11110	10.17	20240731	20200	-39.41	20240125	7390	65.63	20231101	3.60	N	170920	500	49 억	119410	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History