KissMeData/286750/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20240830	161056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1901	1	2	0.05	108443362	57176	105.80	1891	1915	1880	2470	1330	1900	1896.66	0.50	-4800	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	393	-6.21	4.04	12	0.28	-306.00	471.00	3830	20230831	-50.37	1385	20240805	37.26	3320	-42.74	20240102	1385	37.26	20240805	3830	-50.37	20230831	1385	37.26	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
3	20240830	151109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	-10	5	-0.53	98230347	51793	95.84	1891	1915	1880	2470	1330	1900	1896.60	0.50	-4299	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	391	-6.18	4.01	12	0.25	-306.00	471.00	3830	20230831	-50.65	1385	20240805	36.46	3320	-43.07	20240102	1385	36.46	20240805	3830	-50.65	20230831	1385	36.46	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
4	20240830	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	10	2	0.53	95171120	50176	92.84	1891	1915	1880	2470	1330	1900	1896.75	0.50	-4226	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	395	-6.24	4.06	12	0.24	-306.00	471.00	3830	20230831	-50.13	1385	20240805	37.91	3320	-42.47	20240102	1385	37.91	20240805	3830	-50.13	20230831	1385	37.91	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
5	20240830	131100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	0	3	0.00	86664632	45719	84.60	1891	1915	1880	2470	1330	1900	1895.59	0.50	-3559	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	393	-6.21	4.03	12	0.22	-306.00	471.00	3830	20230831	-50.39	1385	20240805	37.18	3320	-42.77	20240102	1385	37.18	20240805	3830	-50.39	20230831	1385	37.18	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
6	20240830	121105	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	10	2	0.53	85577552	45148	83.54	1891	1915	1880	2470	1330	1900	1895.49	0.50	-3559	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	395	-6.24	4.06	12	0.22	-306.00	471.00	3830	20230831	-50.13	1385	20240805	37.91	3320	-42.47	20240102	1385	37.91	20240805	3830	-50.13	20230831	1385	37.91	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
7	20240830	111117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1882	-18	5	-0.95	63803670	33681	62.32	1891	1915	1880	2470	1330	1900	1894.35	0.50	-275	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	389	-6.15	4.00	12	0.16	-306.00	471.00	3830	20230831	-50.86	1385	20240805	35.88	3320	-43.31	20240102	1385	35.88	20240805	3830	-50.86	20230831	1385	35.88	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
8	20240830	101110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	-9	5	-0.47	45409394	23941	44.30	1891	1915	1887	2470	1330	1900	1896.72	0.50	2058	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	391	-6.18	4.01	12	0.12	-306.00	471.00	3830	20230831	-50.63	1385	20240805	36.53	3320	-43.04	20240102	1385	36.53	20240805	3830	-50.63	20230831	1385	36.53	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
9	20240830	091115	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	-8	5	-0.42	1085439	574	1.06	1891	1896	1890	2470	1330	1900	1891.01	0.50	121	2016	1957	1894	1835	1772	1926	1804	103	570	500	1330	1	1	20694559	392	-6.18	4.02	12	0.00	-306.00	471.00	3830	20230831	-50.60	1385	20240805	36.61	3320	-43.01	20240102	1385	36.61	20240805	3830	-50.60	20230831	1385	36.61	20240805	0.09	N	286750	500	103 억	103057	N	N	N	N
10	20240829	161113	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	-38	5	-1.96	101606470	53964	193.10	1938	1953	1831	2515	1357	1938	1882.85	0.48	3041	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	393	-6.21	4.03	12	0.26	-306.00	471.00	3830	20230831	-50.39	1385	20240805	37.18	3320	-42.77	20240102	1385	37.18	20240805	3830	-50.39	20230831	1385	37.18	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
11	20240829	151124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	-33	5	-1.70	97617712	51866	185.59	1938	1953	1831	2515	1357	1938	1882.11	0.48	3417	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	394	-6.23	4.04	12	0.25	-306.00	471.00	3830	20230831	-50.26	1385	20240805	37.55	3320	-42.62	20240102	1385	37.55	20240805	3830	-50.26	20230831	1385	37.55	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
12	20240829	141124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-53	5	-2.73	90567297	48153	172.31	1938	1953	1831	2515	1357	1938	1880.82	0.48	1406	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	390	-6.16	4.00	12	0.23	-306.00	471.00	3830	20230831	-50.78	1385	20240805	36.10	3320	-43.22	20240102	1385	36.10	20240805	3830	-50.78	20230831	1385	36.10	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
13	20240829	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	1878	-60	5	-3.10	88505105	47058	168.39	1938	1953	1831	2515	1357	1938	1880.77	0.48	1723	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	389	-6.14	3.99	12	0.23	-306.00	471.00	3830	20230831	-50.97	1385	20240805	35.60	3320	-43.43	20240102	1385	35.60	20240805	3830	-50.97	20230831	1385	35.60	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
14	20240829	121125	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	-58	5	-2.99	79354760	42195	150.99	1938	1953	1831	2515	1357	1938	1880.67	0.48	5196	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	389	-6.14	3.99	12	0.20	-306.00	471.00	3830	20230831	-50.91	1385	20240805	35.74	3320	-43.37	20240102	1385	35.74	20240805	3830	-50.91	20230831	1385	35.74	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
15	20240829	111124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	-61	5	-3.15	77731301	41332	147.90	1938	1953	1831	2515	1357	1938	1880.66	0.48	5272	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	388	-6.13	3.99	12	0.20	-306.00	471.00	3830	20230831	-50.99	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3830	-50.99	20230831	1385	35.52	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
16	20240829	101117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	-61	5	-3.15	61038137	32410	115.97	1938	1953	1831	2515	1357	1938	1883.31	0.48	5433	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	388	-6.13	3.99	12	0.16	-306.00	471.00	3830	20230831	-50.99	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3830	-50.99	20230831	1385	35.52	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
17	20240829	091123	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	-24	5	-1.24	13017285	6774	24.24	1938	1953	1900	2515	1357	1938	1921.65	0.48	-6346	2010	1974	1936	1900	1862	1992	1918	103	577	500	1350	1	1	20694559	396	-6.25	4.06	12	0.03	-306.00	471.00	3830	20230831	-50.03	1385	20240805	38.19	3320	-42.35	20240102	1385	38.19	20240805	3830	-50.03	20230831	1385	38.19	20240805	0.09	N	286750	500	103 억	100016	N	N	N	N
18	20240828	161046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	13	2	0.68	53857191	27916	90.28	1924	1972	1898	2500	1348	1925	1929.22	0.49	-834	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	401	-6.33	4.11	12	0.13	-306.00	471.00	3830	20230831	-49.40	1385	20240805	39.93	3320	-41.63	20240102	1385	39.93	20240805	3830	-49.40	20230831	1385	39.93	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
19	20240828	151054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	-5	5	-0.26	51641344	26768	86.56	1924	1972	1898	2500	1348	1925	1929.22	0.49	-731	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	397	-6.27	4.08	12	0.13	-306.00	471.00	3830	20230831	-49.87	1385	20240805	38.63	3320	-42.17	20240102	1385	38.63	20240805	3830	-49.87	20230831	1385	38.63	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
20	20240828	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	-3	5	-0.16	46910241	24306	78.60	1924	1972	1898	2500	1348	1925	1929.99	0.49	-677	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	398	-6.28	4.08	12	0.12	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
21	20240828	131053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1943	18	2	0.94	38428539	19910	64.39	1924	1972	1898	2500	1348	1925	1930.11	0.49	1595	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	402	-6.35	4.13	12	0.10	-306.00	471.00	3830	20230831	-49.27	1385	20240805	40.29	3320	-41.48	20240102	1385	40.29	20240805	3830	-49.27	20230831	1385	40.29	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
22	20240828	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1970	45	2	2.34	31164998	16181	52.33	1924	1972	1898	2500	1348	1925	1926.02	0.49	1732	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	408	-6.44	4.18	12	0.08	-306.00	471.00	3830	20230831	-48.56	1385	20240805	42.24	3320	-40.66	20240102	1385	42.24	20240805	3830	-48.56	20230831	1385	42.24	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
23	20240828	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1923	-2	5	-0.10	19419030	10145	32.81	1924	1938	1898	2500	1348	1925	1914.15	0.49	2403	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	398	-6.28	4.08	12	0.05	-306.00	471.00	3830	20230831	-49.79	1385	20240805	38.84	3320	-42.08	20240102	1385	38.84	20240805	3830	-49.79	20230831	1385	38.84	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
24	20240828	101118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1913	-12	5	-0.62	9377100	4925	15.93	1924	1924	1898	2500	1348	1925	1903.98	0.49	1678	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	396	-6.25	4.06	12	0.02	-306.00	471.00	3830	20230831	-50.05	1385	20240805	38.12	3320	-42.38	20240102	1385	38.12	20240805	3830	-50.05	20230831	1385	38.12	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
25	20240828	091109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1901	-24	5	-1.25	624917	328	1.06	1924	1924	1898	2500	1348	1925	1905.23	0.49	45	1985	1954	1907	1876	1829	1970	1892	103	575	500	1340	1	1	20694559	393	-6.21	4.04	12	0.00	-306.00	471.00	3830	20230831	-50.37	1385	20240805	37.26	3320	-42.74	20240102	1385	37.26	20240805	3830	-50.37	20230831	1385	37.26	20240805	0.09	N	286750	500	103 억	100850	N	N	N	N
26	20240827	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	12	2	0.63	57838056	30461	36.90	1911	1938	1860	2485	1340	1913	1898.76	0.47	4081	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	398	-6.29	4.09	12	0.15	-306.00	471.00	3830	20230831	-49.74	1385	20240805	38.99	3320	-42.02	20240102	1385	38.99	20240805	3830	-49.74	20230831	1385	38.99	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
27	20240827	151052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1921	8	2	0.42	56103631	29560	35.80	1911	1938	1860	2485	1340	1913	1897.96	0.47	4082	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	398	-6.28	4.08	12	0.14	-306.00	471.00	3830	20230831	-49.84	1385	20240805	38.70	3320	-42.14	20240102	1385	38.70	20240805	3830	-49.84	20230831	1385	38.70	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
28	20240827	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	9	2	0.47	55046255	29007	35.13	1911	1938	1860	2485	1340	1913	1897.69	0.47	3794	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	398	-6.28	4.08	12	0.14	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
29	20240827	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	9	2	0.47	54695375	28824	34.91	1911	1938	1860	2485	1340	1913	1897.56	0.47	3744	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	398	-6.28	4.08	12	0.14	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
30	20240827	121101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1918	5	2	0.26	42476332	22442	27.18	1911	1938	1860	2485	1340	1913	1892.72	0.47	4362	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	397	-6.27	4.07	12	0.11	-306.00	471.00	3830	20230831	-49.92	1385	20240805	38.48	3320	-42.23	20240102	1385	38.48	20240805	3830	-49.92	20230831	1385	38.48	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
31	20240827	111056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	6	2	0.31	39394344	20834	25.23	1911	1938	1860	2485	1340	1913	1890.87	0.47	5896	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	397	-6.27	4.07	12	0.10	-306.00	471.00	3830	20230831	-49.90	1385	20240805	38.56	3320	-42.20	20240102	1385	38.56	20240805	3830	-49.90	20230831	1385	38.56	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
32	20240827	101052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1924	11	2	0.58	34366561	18206	22.05	1911	1938	1860	2485	1340	1913	1887.65	0.47	5587	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	398	-6.29	4.08	12	0.09	-306.00	471.00	3830	20230831	-49.77	1385	20240805	38.92	3320	-42.05	20240102	1385	38.92	20240805	3830	-49.77	20230831	1385	38.92	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
33	20240827	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	-8	5	-0.42	13564818	7222	8.75	1911	1911	1860	2485	1340	1913	1878.26	0.47	-978	2015	1963	1938	1886	1861	1951	1874	103	572	500	1330	1	1	20694559	394	-6.23	4.04	12	0.03	-306.00	471.00	3830	20230831	-50.26	1385	20240805	37.55	3320	-42.62	20240102	1385	37.55	20240805	3830	-50.26	20230831	1385	37.55	20240805	0.09	N	286750	500	103 억	96768	N	N	N	N
34	20240826	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1913	-33	5	-1.70	160334094	82560	15.34	1955	1990	1913	2525	1363	1946	1942.07	0.49	-5899	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	396	-6.25	4.06	12	0.40	-306.00	471.00	3830	20230831	-50.05	1385	20240805	38.12	3320	-42.38	20240102	1385	38.12	20240805	3830	-50.05	20230831	1385	38.12	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
35	20240826	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	-26	5	-1.34	140632032	72262	13.43	1955	1990	1920	2525	1363	1946	1946.14	0.49	-6327	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	397	-6.27	4.08	12	0.35	-306.00	471.00	3830	20230831	-49.87	1385	20240805	38.63	3320	-42.17	20240102	1385	38.63	20240805	3830	-49.87	20230831	1385	38.63	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
36	20240826	141052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	12	2	0.62	120587954	61886	11.50	1955	1990	1920	2525	1363	1946	1948.55	0.49	-4688	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	405	-6.40	4.16	12	0.30	-306.00	471.00	3830	20230831	-48.88	1385	20240805	41.37	3320	-41.02	20240102	1385	41.37	20240805	3830	-48.88	20230831	1385	41.37	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
37	20240826	131051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	-11	5	-0.57	95760182	49037	9.11	1955	1990	1920	2525	1363	1946	1952.81	0.49	-6093	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	400	-6.32	4.11	12	0.24	-306.00	471.00	3830	20230831	-49.48	1385	20240805	39.71	3320	-41.72	20240102	1385	39.71	20240805	3830	-49.48	20230831	1385	39.71	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
38	20240826	121046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	1	2	0.05	72631050	37065	6.89	1955	1990	1920	2525	1363	1946	1959.56	0.49	-8774	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	403	-6.36	4.13	12	0.18	-306.00	471.00	3830	20230831	-49.16	1385	20240805	40.58	3320	-41.36	20240102	1385	40.58	20240805	3830	-49.16	20230831	1385	40.58	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
39	20240826	111049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	19	2	0.98	71487226	36480	6.78	1955	1990	1920	2525	1363	1946	1959.63	0.49	-8277	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	407	-6.42	4.17	12	0.18	-306.00	471.00	3830	20230831	-48.69	1385	20240805	41.88	3320	-40.81	20240102	1385	41.88	20240805	3830	-48.69	20230831	1385	41.88	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
40	20240826	101051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1939	-7	5	-0.36	67056631	34199	6.36	1955	1990	1920	2525	1363	1946	1960.78	0.49	-8175	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	401	-6.34	4.12	12	0.17	-306.00	471.00	3830	20230831	-49.37	1385	20240805	40.00	3320	-41.60	20240102	1385	40.00	20240805	3830	-49.37	20230831	1385	40.00	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
41	20240826	091045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	40	2	2.06	30718610	15542	2.89	1955	1990	1955	2525	1363	1946	1976.49	0.49	-4244	2276	2110	2004	1838	1732	2058	1786	103	579	500	1360	1	1	20694559	411	-6.49	4.22	12	0.08	-306.00	471.00	3830	20230831	-48.15	1385	20240805	43.39	3320	-40.18	20240102	1385	43.39	20240805	3830	-48.15	20230831	1385	43.39	20240805	0.09	N	286750	500	103 억	102338	N	N	N	N
42	20240823	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1946	-34	5	-1.72	1104267557	538035	322.40	2165	2170	1898	2570	1386	1980	2052.41	1.01	-106279	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	1	1	20694559	403	-6.36	4.13	12	2.60	-306.00	471.00	3830	20230831	-49.19	1385	20240805	40.51	3320	-41.39	20240102	1385	40.51	20240805	3830	-49.19	20230831	1385	40.51	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
43	20240823	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	-33	5	-1.67	1078640237	524846	314.49	2165	2170	1898	2570	1386	1980	2055.16	1.01	-104806	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	1	1	20694559	403	-6.36	4.13	12	2.54	-306.00	471.00	3830	20230831	-49.16	1385	20240805	40.58	3320	-41.36	20240102	1385	40.58	20240805	3830	-49.16	20230831	1385	40.58	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
44	20240823	141048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-61	5	-3.08	966615104	466400	279.47	2165	2170	1919	2570	1386	1980	2072.50	1.01	-110763	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	1	1	20694559	397	-6.27	4.07	12	2.25	-306.00	471.00	3830	20230831	-49.90	1385	20240805	38.56	3320	-42.20	20240102	1385	38.56	20240805	3830	-49.90	20230831	1385	38.56	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
45	20240823	131046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	-48	5	-2.42	931371095	448078	268.49	2165	2170	1920	2570	1386	1980	2078.59	1.01	-105773	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	1	1	20694559	400	-6.31	4.10	12	2.17	-306.00	471.00	3830	20230831	-49.56	1385	20240805	39.49	3320	-41.81	20240102	1385	39.49	20240805	3830	-49.56	20230831	1385	39.49	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
46	20240823	121045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	-32	5	-1.62	875070682	419187	251.18	2165	2170	1940	2570	1386	1980	2087.54	1.01	-102184	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	1	1	20694559	403	-6.37	4.14	12	2.03	-306.00	471.00	3830	20230831	-49.14	1385	20240805	40.65	3320	-41.33	20240102	1385	40.65	20240805	3830	-49.14	20230831	1385	40.65	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
47	20240823	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	35	2	1.77	769248181	365844	219.22	2165	2170	1993	2570	1386	1980	2102.67	1.01	-96487	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	5	1	20694559	417	-6.58	4.28	12	1.77	-306.00	471.00	3830	20230831	-47.39	1385	20240805	45.49	3320	-39.31	20240102	1385	45.49	20240805	3830	-47.39	20230831	1385	45.49	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
48	20240823	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	30	2	1.52	724996466	343970	206.11	2165	2170	1993	2570	1386	1980	2107.73	1.01	-93926	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	5	1	20694559	416	-6.57	4.27	12	1.66	-306.00	471.00	3830	20230831	-47.52	1385	20240805	45.13	3320	-39.46	20240102	1385	45.13	20240805	3830	-47.52	20230831	1385	45.13	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
49	20240823	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	90	2	4.55	552580670	259260	155.35	2165	2170	2005	2570	1386	1980	2131.38	1.01	-93095	2068	2023	1990	1945	1912	2007	1929	103	590	500	1380	5	1	20694559	428	-6.76	4.39	12	1.25	-306.00	471.00	3830	20230831	-45.95	1385	20240805	49.46	3320	-37.65	20240102	1385	49.46	20240805	3830	-45.95	20230831	1385	49.46	20240805	0.09	N	286750	500	103 억	208012	N	N	N	N
50	20240822	161040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	-8	5	-0.40	329206841	166128	129.05	1986	2035	1957	2580	1392	1988	1981.65	1.05	-8870	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	410	-6.47	4.20	12	0.80	-306.00	471.00	3830	20230831	-48.30	1385	20240805	42.96	3320	-40.36	20240102	1385	42.96	20240805	3830	-48.30	20230831	1385	42.96	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
51	20240822	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	-23	5	-1.16	315427683	159118	123.60	1986	2035	1957	2580	1392	1988	1982.35	1.05	-7102	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	407	-6.42	4.17	12	0.77	-306.00	471.00	3830	20230831	-48.69	1385	20240805	41.88	3320	-40.81	20240102	1385	41.88	20240805	3830	-48.69	20230831	1385	41.88	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
52	20240822	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1979	-9	5	-0.45	279635762	140864	109.42	1986	2035	1957	2580	1392	1988	1985.15	1.05	-6138	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	410	-6.47	4.20	12	0.68	-306.00	471.00	3830	20230831	-48.33	1385	20240805	42.89	3320	-40.39	20240102	1385	42.89	20240805	3830	-48.33	20230831	1385	42.89	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
53	20240822	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	-19	5	-0.96	265079926	133487	103.69	1986	2035	1957	2580	1392	1988	1985.81	1.05	-6150	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	407	-6.43	4.18	12	0.65	-306.00	471.00	3830	20230831	-48.59	1385	20240805	42.17	3320	-40.69	20240102	1385	42.17	20240805	3830	-48.59	20230831	1385	42.17	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
54	20240822	121053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1987	-1	5	-0.05	203348195	102256	79.43	1986	2035	1962	2580	1392	1988	1988.62	1.05	-4441	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	411	-6.49	4.22	12	0.49	-306.00	471.00	3830	20230831	-48.12	1385	20240805	43.47	3320	-40.15	20240102	1385	43.47	20240805	3830	-48.12	20230831	1385	43.47	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
55	20240822	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1982	-6	5	-0.30	165051165	82886	64.38	1986	2035	1962	2580	1392	1988	1991.30	1.05	163	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	410	-6.48	4.21	12	0.40	-306.00	471.00	3830	20230831	-48.25	1385	20240805	43.10	3320	-40.30	20240102	1385	43.10	20240805	3830	-48.25	20230831	1385	43.10	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
56	20240822	101043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	2	2	0.10	121479492	60825	47.25	1986	2035	1975	2580	1392	1988	1997.20	1.05	1499	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	1	1	20694559	412	-6.50	4.23	12	0.29	-306.00	471.00	3830	20230831	-48.04	1385	20240805	43.68	3320	-40.06	20240102	1385	43.68	20240805	3830	-48.04	20230831	1385	43.68	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
57	20240822	091043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	12	2	0.60	42909829	21535	16.73	1986	2005	1980	2580	1392	1988	1992.56	1.05	9560	2046	2016	1959	1929	1872	2032	1945	103	592	500	1390	5	1	20694559	414	-6.54	4.25	12	0.10	-306.00	471.00	3830	20230831	-47.78	1385	20240805	44.40	3320	-39.76	20240102	1385	44.40	20240805	3830	-47.78	20230831	1385	44.40	20240805	0.09	N	286750	500	103 억	216882	N	N	N	N
58	20240821	161036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	61	2	3.17	249793256	128711	113.14	1927	1989	1902	2505	1349	1927	1940.73	0.79	54283	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	411	-6.50	4.22	12	0.62	-306.00	471.00	3830	20230831	-48.09	1385	20240805	43.54	3320	-40.12	20240102	1385	43.54	20240805	3830	-48.09	20230831	1385	43.54	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
59	20240821	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1977	50	2	2.59	243284237	125436	110.26	1927	1989	1902	2505	1349	1927	1939.51	0.79	53640	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	409	-6.46	4.20	12	0.61	-306.00	471.00	3830	20230831	-48.38	1385	20240805	42.74	3320	-40.45	20240102	1385	42.74	20240805	3830	-48.38	20230831	1385	42.74	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
60	20240821	141047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	21	2	1.09	148726605	77375	68.01	1927	1950	1902	2505	1349	1927	1922.15	0.79	34917	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	403	-6.37	4.14	12	0.37	-306.00	471.00	3830	20230831	-49.14	1385	20240805	40.65	3320	-41.33	20240102	1385	40.65	20240805	3830	-49.14	20230831	1385	40.65	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
61	20240821	131054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1921	-6	5	-0.31	123138044	64170	56.41	1927	1950	1902	2505	1349	1927	1918.93	0.79	25541	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	398	-6.28	4.08	12	0.31	-306.00	471.00	3830	20230831	-49.84	1385	20240805	38.70	3320	-42.14	20240102	1385	38.70	20240805	3830	-49.84	20230831	1385	38.70	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
62	20240821	121053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1924	-3	5	-0.16	116175769	60540	53.22	1927	1950	1902	2505	1349	1927	1918.99	0.79	25128	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	398	-6.29	4.08	12	0.29	-306.00	471.00	3830	20230831	-49.77	1385	20240805	38.92	3320	-42.05	20240102	1385	38.92	20240805	3830	-49.77	20230831	1385	38.92	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
63	20240821	111047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	-16	5	-0.83	116033994	60466	53.15	1927	1950	1902	2505	1349	1927	1919.00	0.79	25139	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	395	-6.25	4.06	12	0.29	-306.00	471.00	3830	20230831	-50.10	1385	20240805	37.98	3320	-42.44	20240102	1385	37.98	20240805	3830	-50.10	20230831	1385	37.98	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
64	20240821	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	5	2	0.26	85982895	44980	39.54	1927	1932	1902	2505	1349	1927	1911.58	0.79	29529	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	400	-6.31	4.10	12	0.22	-306.00	471.00	3830	20230831	-49.56	1385	20240805	39.49	3320	-41.81	20240102	1385	39.49	20240805	3830	-49.56	20230831	1385	39.49	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
65	20240821	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	-17	5	-0.88	5502265	2872	2.52	1927	1927	1909	2505	1349	1927	1915.83	0.79	-705	1977	1952	1922	1897	1867	1937	1882	103	578	500	1340	1	1	20694559	395	-6.24	4.06	12	0.01	-306.00	471.00	3830	20230831	-50.13	1385	20240805	37.91	3320	-42.47	20240102	1385	37.91	20240805	3830	-50.13	20230831	1385	37.91	20240805	0.08	N	286750	500	103 억	162788	N	N	N	N
66	20240820	161031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	-8	5	-0.41	218466467	113763	63.52	1940	1947	1892	2515	1355	1935	1920.36	0.78	1555	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	399	-6.30	4.09	12	0.55	-306.00	471.00	3830	20230831	-49.69	1385	20240805	39.13	3320	-41.96	20240102	1385	39.13	20240805	3830	-49.69	20230831	1385	39.13	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
67	20240820	151043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1918	-17	5	-0.88	199597952	103959	58.05	1940	1947	1892	2515	1355	1935	1919.97	0.78	-738	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	397	-6.27	4.07	12	0.50	-306.00	471.00	3830	20230831	-49.92	1385	20240805	38.48	3320	-42.23	20240102	1385	38.48	20240805	3830	-49.92	20230831	1385	38.48	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
68	20240820	141040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	-15	5	-0.78	119853380	62508	34.90	1940	1947	1892	2515	1355	1935	1917.41	0.78	-7035	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	397	-6.27	4.08	12	0.30	-306.00	471.00	3830	20230831	-49.87	1385	20240805	38.63	3320	-42.17	20240102	1385	38.63	20240805	3830	-49.87	20230831	1385	38.63	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
69	20240820	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1898	-37	5	-1.91	98670788	51452	28.73	1940	1947	1898	2515	1355	1935	1917.73	0.78	-6525	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	393	-6.20	4.03	12	0.25	-306.00	471.00	3830	20230831	-50.44	1385	20240805	37.04	3320	-42.83	20240102	1385	37.04	20240805	3830	-50.44	20230831	1385	37.04	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
70	20240820	121035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	-13	5	-0.67	75966282	39510	22.06	1940	1947	1900	2515	1355	1935	1922.71	0.78	-7486	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	398	-6.28	4.08	12	0.19	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
71	20240820	111035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	-20	5	-1.03	69785376	36275	20.25	1940	1947	1900	2515	1355	1935	1923.79	0.78	-7442	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	396	-6.26	4.07	12	0.18	-306.00	471.00	3830	20230831	-50.00	1385	20240805	38.27	3320	-42.32	20240102	1385	38.27	20240805	3830	-50.00	20230831	1385	38.27	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
72	20240820	101032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1934	-1	5	-0.05	43420689	22571	12.60	1940	1947	1900	2515	1355	1935	1923.74	0.78	-3298	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	400	-6.32	4.11	12	0.11	-306.00	471.00	3830	20230831	-49.50	1385	20240805	39.64	3320	-41.75	20240102	1385	39.64	20240805	3830	-49.50	20230831	1385	39.64	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
73	20240820	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1923	-12	5	-0.62	28706468	14948	8.35	1940	1947	1900	2515	1355	1935	1920.42	0.78	-2741	2092	2013	1936	1857	1780	2053	1897	103	580	500	1350	1	1	20694559	398	-6.28	4.08	12	0.07	-306.00	471.00	3830	20230831	-49.79	1385	20240805	38.84	3320	-42.08	20240102	1385	38.84	20240805	3830	-49.79	20230831	1385	38.84	20240805	0.08	N	286750	500	103 억	161228	N	N	N	N
74	20240819	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	58	2	3.09	342644650	176756	249.88	1877	2015	1859	2440	1314	1877	1938.52	0.67	12732	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	400	-6.32	4.11	12	0.85	-306.00	471.00	3830	20230831	-49.48	1385	20240805	39.71	3320	-41.72	20240102	1385	39.71	20240805	3830	-49.48	20230831	1385	39.71	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
75	20240819	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	55	2	2.93	330243089	170295	240.75	1877	2015	1859	2440	1314	1877	1939.24	0.67	11277	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	400	-6.31	4.10	12	0.82	-306.00	471.00	3830	20230831	-49.56	1385	20240805	39.49	3320	-41.81	20240102	1385	39.49	20240805	3830	-49.56	20230831	1385	39.49	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
76	20240819	141033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	61	2	3.25	301053511	155111	219.28	1877	2015	1859	2440	1314	1877	1940.89	0.67	12756	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	401	-6.33	4.11	12	0.75	-306.00	471.00	3830	20230831	-49.40	1385	20240805	39.93	3320	-41.63	20240102	1385	39.93	20240805	3830	-49.40	20230831	1385	39.93	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
77	20240819	131029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1937	60	2	3.20	297324152	153186	216.56	1877	2015	1859	2440	1314	1877	1940.94	0.67	13713	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	401	-6.33	4.11	12	0.74	-306.00	471.00	3830	20230831	-49.43	1385	20240805	39.86	3320	-41.66	20240102	1385	39.86	20240805	3830	-49.43	20230831	1385	39.86	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
78	20240819	121028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	42	2	2.24	247841688	127516	180.27	1877	2015	1859	2440	1314	1877	1943.61	0.67	8731	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	397	-6.27	4.07	12	0.62	-306.00	471.00	3830	20230831	-49.90	1385	20240805	38.56	3320	-42.20	20240102	1385	38.56	20240805	3830	-49.90	20230831	1385	38.56	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
79	20240819	111030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	35	2	1.86	224507894	115252	162.93	1877	2015	1859	2440	1314	1877	1947.97	0.67	5159	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	396	-6.25	4.06	12	0.56	-306.00	471.00	3830	20230831	-50.08	1385	20240805	38.05	3320	-42.41	20240102	1385	38.05	20240805	3830	-50.08	20230831	1385	38.05	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
80	20240819	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	70	2	3.73	171174078	87571	123.80	1877	2015	1859	2440	1314	1877	1954.69	0.67	2698	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	403	-6.36	4.13	12	0.42	-306.00	471.00	3830	20230831	-49.16	1385	20240805	40.58	3320	-41.36	20240102	1385	40.58	20240805	3830	-49.16	20230831	1385	40.58	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
81	20240819	091028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	0	3	0.00	8545269	4577	6.47	1877	1877	1859	2440	1314	1877	1867.00	0.67	-606	1945	1910	1861	1826	1777	1928	1844	103	563	500	1310	1	1	20694559	388	-6.13	3.99	12	0.02	-306.00	471.00	3830	20230831	-50.99	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3830	-50.99	20230831	1385	35.52	20240805	0.08	N	286750	500	103 억	139530	N	N	N	N
82	20240816	161020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	1	2	0.05	130803961	70734	178.46	1876	1896	1812	2435	1314	1876	1848.47	0.71	-8755	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	388	-6.13	3.99	12	0.34	-306.00	471.00	3830	20230831	-50.99	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3830	-50.99	20230831	1385	35.52	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
83	20240816	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	1	2	0.05	126941718	68676	173.27	1876	1896	1812	2435	1314	1876	1848.41	0.71	-8722	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	388	-6.13	3.99	12	0.33	-306.00	471.00	3830	20230831	-50.99	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3830	-50.99	20230831	1385	35.52	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
84	20240816	141028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1883	7	2	0.37	113676180	61576	155.36	1876	1896	1812	2435	1314	1876	1846.11	0.71	-7769	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	390	-6.15	4.00	12	0.30	-306.00	471.00	3830	20230831	-50.84	1385	20240805	35.96	3320	-43.28	20240102	1385	35.96	20240805	3830	-50.84	20230831	1385	35.96	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
85	20240816	131030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1841	-35	5	-1.87	89558744	48593	122.60	1876	1896	1812	2435	1314	1876	1843.04	0.71	-7265	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	381	-6.02	3.91	12	0.23	-306.00	471.00	3830	20230831	-51.93	1385	20240805	32.92	3320	-44.55	20240102	1385	32.92	20240805	3830	-51.93	20230831	1385	32.92	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
86	20240816	121023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-26	5	-1.39	75961586	41200	103.95	1876	1896	1812	2435	1314	1876	1843.73	0.71	-7141	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	383	-6.05	3.93	12	0.20	-306.00	471.00	3830	20230831	-51.70	1385	20240805	33.57	3320	-44.28	20240102	1385	33.57	20240805	3830	-51.70	20230831	1385	33.57	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
87	20240816	111028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1826	-50	5	-2.67	70708523	38343	96.74	1876	1896	1812	2435	1314	1876	1844.11	0.71	-5823	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	378	-5.97	3.88	12	0.19	-306.00	471.00	3830	20230831	-52.32	1385	20240805	31.84	3320	-45.00	20240102	1385	31.84	20240805	3830	-52.32	20230831	1385	31.84	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
88	20240816	101024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	-60	5	-3.20	35011946	18810	47.46	1876	1896	1812	2435	1314	1876	1861.35	0.71	-1710	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	376	-5.93	3.86	12	0.09	-306.00	471.00	3830	20230831	-52.58	1385	20240805	31.12	3320	-45.30	20240102	1385	31.12	20240805	3830	-52.58	20230831	1385	31.12	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
89	20240816	091027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	12	2	0.64	17251860	9188	23.18	1876	1896	1869	2435	1314	1876	1877.65	0.71	-2450	1949	1912	1861	1824	1773	1931	1843	103	559	500	1310	1	1	20694559	391	-6.17	4.01	12	0.04	-306.00	471.00	3830	20230831	-50.70	1385	20240805	36.32	3320	-43.13	20240102	1385	36.32	20240805	3830	-50.70	20230831	1385	36.32	20240805	0.08	N	286750	500	103 억	146509	N	N	N	N
90	20240814	161026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1876	18	2	0.97	73311294	39634	40.74	1859	1898	1810	2415	1301	1858	1849.64	0.74	-7294	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	388	-6.13	3.98	12	0.19	-306.00	471.00	3830	20230831	-51.02	1385	20240805	35.45	3320	-43.49	20240102	1385	35.45	20240805	3830	-51.02	20230831	1385	35.45	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
91	20240814	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	7	2	0.38	67488393	36521	37.54	1859	1898	1810	2415	1301	1858	1847.93	0.74	-6261	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	386	-6.09	3.96	12	0.18	-306.00	471.00	3830	20230831	-51.31	1385	20240805	34.66	3320	-43.83	20240102	1385	34.66	20240805	3830	-51.31	20230831	1385	34.66	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
92	20240814	141032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	-11	5	-0.59	59717420	32338	33.24	1859	1898	1810	2415	1301	1858	1846.66	0.74	-6218	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	382	-6.04	3.92	12	0.16	-306.00	471.00	3830	20230831	-51.78	1385	20240805	33.36	3320	-44.37	20240102	1385	33.36	20240805	3830	-51.78	20230831	1385	33.36	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
93	20240814	131030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	12	2	0.65	52321832	28365	29.15	1859	1898	1810	2415	1301	1858	1844.59	0.74	-3704	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	387	-6.11	3.97	12	0.14	-306.00	471.00	3830	20230831	-51.17	1385	20240805	35.02	3320	-43.67	20240102	1385	35.02	20240805	3830	-51.17	20230831	1385	35.02	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
94	20240814	121024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-10	5	-0.54	45543646	24711	25.40	1859	1898	1810	2415	1301	1858	1843.05	0.74	-2507	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	382	-6.04	3.92	12	0.12	-306.00	471.00	3830	20230831	-51.75	1385	20240805	33.43	3320	-44.34	20240102	1385	33.43	20240805	3830	-51.75	20230831	1385	33.43	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
95	20240814	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-12	5	-0.65	42362919	22980	23.62	1859	1898	1810	2415	1301	1858	1843.47	0.74	-1730	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	382	-6.03	3.92	12	0.11	-306.00	471.00	3830	20230831	-51.80	1385	20240805	33.29	3320	-44.40	20240102	1385	33.29	20240805	3830	-51.80	20230831	1385	33.29	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
96	20240814	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	-19	5	-1.02	26084710	14088	14.48	1859	1898	1836	2415	1301	1858	1851.56	0.74	-2318	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	381	-6.01	3.90	12	0.07	-306.00	471.00	3830	20230831	-51.98	1385	20240805	32.78	3320	-44.61	20240102	1385	32.78	20240805	3830	-51.98	20230831	1385	32.78	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
97	20240814	091051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-10	5	-0.54	9304070	5002	5.14	1859	1898	1848	2415	1301	1858	1860.07	0.74	-2312	2028	1943	1873	1788	1718	1908	1753	103	557	500	1300	1	1	20694559	382	-6.04	3.92	12	0.02	-306.00	471.00	3830	20230831	-51.75	1385	20240805	33.43	3320	-44.34	20240102	1385	33.43	20240805	3830	-51.75	20230831	1385	33.43	20240805	0.08	N	286750	500	103 억	153124	N	N	N	N
98	20240813	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-100	5	-5.11	181713302	97296	30.16	1958	1958	1803	2545	1371	1958	1867.63	0.87	-26311	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	385	-6.07	3.94	12	0.47	-306.00	471.00	3830	20230831	-51.49	1385	20240805	34.15	3320	-44.04	20240102	1385	34.15	20240805	3830	-51.49	20230831	1385	34.15	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
99	20240813	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	-103	5	-5.26	173115456	92666	28.72	1958	1958	1803	2545	1371	1958	1868.17	0.87	-23650	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	384	-6.06	3.94	12	0.45	-306.00	471.00	3830	20230831	-51.57	1385	20240805	33.94	3320	-44.13	20240102	1385	33.94	20240805	3830	-51.57	20230831	1385	33.94	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
100	20240813	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	-107	5	-5.46	166745090	89226	27.66	1958	1958	1803	2545	1371	1958	1868.79	0.87	-22217	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	383	-6.05	3.93	12	0.43	-306.00	471.00	3830	20230831	-51.67	1385	20240805	33.65	3320	-44.25	20240102	1385	33.65	20240805	3830	-51.67	20230831	1385	33.65	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
101	20240813	131016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	-118	5	-6.03	162113103	86709	26.88	1958	1958	1803	2545	1371	1958	1869.62	0.87	-21151	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	381	-6.01	3.91	12	0.42	-306.00	471.00	3830	20230831	-51.96	1385	20240805	32.85	3320	-44.58	20240102	1385	32.85	20240805	3830	-51.96	20230831	1385	32.85	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
102	20240813	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	-96	5	-4.90	145084314	77424	24.00	1958	1958	1803	2545	1371	1958	1873.89	0.87	-18576	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	385	-6.08	3.95	12	0.37	-306.00	471.00	3830	20230831	-51.38	1385	20240805	34.44	3320	-43.92	20240102	1385	34.44	20240805	3830	-51.38	20230831	1385	34.44	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
103	20240813	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	-121	5	-6.18	132487145	70623	21.89	1958	1958	1803	2545	1371	1958	1875.98	0.87	-20505	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	380	-6.00	3.90	12	0.34	-306.00	471.00	3830	20230831	-52.04	1385	20240805	32.64	3320	-44.67	20240102	1385	32.64	20240805	3830	-52.04	20230831	1385	32.64	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
104	20240813	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	-109	5	-5.57	118925445	63204	19.59	1958	1958	1821	2545	1371	1958	1881.61	0.87	-21512	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	383	-6.04	3.93	12	0.31	-306.00	471.00	3830	20230831	-51.72	1385	20240805	33.50	3320	-44.31	20240102	1385	33.50	20240805	3830	-51.72	20230831	1385	33.50	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
105	20240813	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	-66	5	-3.37	27879991	14484	4.49	1958	1958	1892	2545	1371	1958	1924.88	0.87	-8081	2090	2024	1934	1868	1778	2057	1901	103	587	500	1370	1	1	20694559	392	-6.18	4.02	12	0.07	-306.00	471.00	3830	20230831	-50.60	1385	20240805	36.61	3320	-43.01	20240102	1385	36.61	20240805	3830	-50.60	20230831	1385	36.61	20240805	0.08	N	286750	500	103 억	179417	N	N	N	N
106	20240812	161000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	105	2	5.67	619380631	322052	85.29	1853	2000	1844	2405	1298	1853	1923.23	0.73	27642	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	405	-6.40	4.16	12	1.56	-306.00	471.00	3830	20230831	-48.88	1385	20240805	41.37	3320	-41.02	20240102	1385	41.37	20240805	3830	-48.88	20230831	1385	41.37	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
107	20240812	151004	57	100.00	KOSDAQ		화학	N	N	N	N	N	1923	70	2	3.78	600105317	312133	82.67	1853	2000	1844	2405	1298	1853	1922.59	0.73	28460	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	398	-6.28	4.08	12	1.51	-306.00	471.00	3830	20230831	-49.79	1385	20240805	38.84	3320	-42.08	20240102	1385	38.84	20240805	3830	-49.79	20230831	1385	38.84	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
108	20240812	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	83	2	4.48	581859826	302666	80.16	1853	2000	1844	2405	1298	1853	1922.45	0.73	29870	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	401	-6.33	4.11	12	1.46	-306.00	471.00	3830	20230831	-49.45	1385	20240805	39.78	3320	-41.69	20240102	1385	39.78	20240805	3830	-49.45	20230831	1385	39.78	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
109	20240812	130959	57	100.00	KOSDAQ		화학	N	N	N	N	N	1949	96	2	5.18	444770358	232411	61.55	1853	2000	1844	2405	1298	1853	1913.72	0.73	22021	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	403	-6.37	4.14	12	1.12	-306.00	471.00	3830	20230831	-49.11	1385	20240805	40.72	3320	-41.30	20240102	1385	40.72	20240805	3830	-49.11	20230831	1385	40.72	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
110	20240812	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	97	2	5.23	415031313	217132	57.51	1853	2000	1844	2405	1298	1853	1911.42	0.73	20757	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	404	-6.37	4.14	12	1.05	-306.00	471.00	3830	20230831	-49.09	1385	20240805	40.79	3320	-41.27	20240102	1385	40.79	20240805	3830	-49.09	20230831	1385	40.79	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
111	20240812	111004	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	69	2	3.72	371110120	194451	51.50	1853	2000	1844	2405	1298	1853	1908.50	0.73	16556	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	398	-6.28	4.08	12	0.94	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
112	20240812	100952	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	35	2	1.89	319988869	167718	44.42	1853	2000	1844	2405	1298	1853	1907.90	0.73	14907	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	391	-6.17	4.01	12	0.81	-306.00	471.00	3830	20230831	-50.70	1385	20240805	36.32	3320	-43.13	20240102	1385	36.32	20240805	3830	-50.70	20230831	1385	36.32	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
113	20240812	090951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	69	2	3.72	69861289	36602	9.69	1853	2000	1844	2405	1298	1853	1908.67	0.73	-2840	2017	1934	1793	1710	1569	1976	1752	103	552	500	1290	1	1	20694559	398	-6.28	4.08	12	0.18	-306.00	471.00	3830	20230831	-49.82	1385	20240805	38.77	3320	-42.11	20240102	1385	38.77	20240805	3830	-49.82	20230831	1385	38.77	20240805	0.09	N	286750	500	103 억	151754	N	N	N	N
114	20240809	160947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	201	2	12.17	666345985	376166	37.65	1685	1876	1652	2145	1157	1652	1771.39	0.49	49891	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	383	-6.06	3.93	12	1.82	-306.00	471.00	3830	20230831	-51.62	1385	20240805	33.79	3320	-44.19	20240102	1385	33.79	20240805	3830	-51.62	20230831	1385	33.79	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
115	20240809	151009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	199	2	12.05	571041075	324563	32.49	1685	1876	1652	2145	1157	1652	1759.42	0.49	33966	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	383	-6.05	3.93	12	1.57	-306.00	471.00	3830	20230831	-51.67	1385	20240805	33.65	3320	-44.25	20240102	1385	33.65	20240805	3830	-51.67	20230831	1385	33.65	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
116	20240809	141014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1751	99	2	5.99	336094778	195456	19.56	1685	1776	1652	2145	1157	1652	1719.54	0.49	18262	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	362	-5.72	3.72	12	0.94	-306.00	471.00	3830	20230831	-54.28	1385	20240805	26.43	3320	-47.26	20240102	1385	26.43	20240805	3830	-54.28	20230831	1385	26.43	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
117	20240809	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	77	2	4.66	314379685	182984	18.32	1685	1776	1652	2145	1157	1652	1718.07	0.49	17461	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	358	-5.65	3.67	12	0.88	-306.00	471.00	3830	20230831	-54.86	1385	20240805	24.84	3320	-47.92	20240102	1385	24.84	20240805	3830	-54.86	20230831	1385	24.84	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
118	20240809	121005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1743	91	2	5.51	269285396	156802	15.69	1685	1776	1652	2145	1157	1652	1717.36	0.49	13769	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	361	-5.70	3.70	12	0.76	-306.00	471.00	3830	20230831	-54.49	1385	20240805	25.85	3320	-47.50	20240102	1385	25.85	20240805	3830	-54.49	20230831	1385	25.85	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
119	20240809	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	103	2	6.23	254870088	148557	14.87	1685	1776	1652	2145	1157	1652	1715.64	0.49	12081	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	363	-5.74	3.73	12	0.72	-306.00	471.00	3830	20230831	-54.18	1385	20240805	26.71	3320	-47.14	20240102	1385	26.71	20240805	3830	-54.18	20230831	1385	26.71	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
120	20240809	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	98	2	5.93	178861437	105229	10.53	1685	1775	1652	2145	1157	1652	1699.74	0.49	8522	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	362	-5.72	3.72	12	0.51	-306.00	471.00	3830	20230831	-54.31	1385	20240805	26.35	3320	-47.29	20240102	1385	26.35	20240805	3830	-54.31	20230831	1385	26.35	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
121	20240809	091001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	12	2	0.73	45430048	27425	2.75	1685	1685	1652	2145	1157	1652	1656.52	0.49	-3831	1990	1821	1722	1553	1454	1771	1503	103	493	500	1150	1	1	20694559	344	-5.44	3.53	12	0.13	-306.00	471.00	3830	20230831	-56.55	1385	20240805	20.14	3320	-49.88	20240102	1385	20.14	20240805	3830	-56.55	20230831	1385	20.14	20240805	0.09	N	286750	500	103 억	101325	N	N	N	N
122	20240808	160942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1652	48	2	2.99	1741842127	998917	808.01	1655	1891	1623	2085	1123	1604	1744.21	1.04	-116032	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	342	-5.40	3.51	12	4.83	-306.00	471.00	3830	20230831	-56.87	1385	20240805	19.28	3320	-50.24	20240102	1385	19.28	20240805	3830	-56.87	20230831	1385	19.28	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
123	20240808	150957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1643	39	2	2.43	1698766377	972770	786.86	1655	1891	1623	2085	1123	1604	1746.32	1.04	-113484	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	340	-5.37	3.49	12	4.70	-306.00	471.00	3830	20230831	-57.10	1385	20240805	18.63	3320	-50.51	20240102	1385	18.63	20240805	3830	-57.10	20230831	1385	18.63	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
124	20240808	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	99	2	6.17	1437533627	817006	660.86	1655	1891	1623	2085	1123	1604	1759.51	1.04	-102696	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	352	-5.57	3.62	12	3.95	-306.00	471.00	3830	20230831	-55.54	1385	20240805	22.96	3320	-48.70	20240102	1385	22.96	20240805	3830	-55.54	20230831	1385	22.96	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
125	20240808	130956	57	100.00	KOSDAQ		화학	N	N	N	N	N	1717	113	2	7.04	279186500	163353	132.13	1655	1743	1623	2085	1123	1604	1709.10	1.04	8765	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	355	-5.61	3.65	12	0.79	-306.00	471.00	3830	20230831	-55.17	1385	20240805	23.97	3320	-48.28	20240102	1385	23.97	20240805	3830	-55.17	20230831	1385	23.97	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
126	20240808	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	121	2	7.54	256844077	150353	121.62	1655	1743	1623	2085	1123	1604	1708.27	1.04	9862	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	357	-5.64	3.66	12	0.73	-306.00	471.00	3830	20230831	-54.96	1385	20240805	24.55	3320	-48.04	20240102	1385	24.55	20240805	3830	-54.96	20230831	1385	24.55	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
127	20240808	110954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1714	110	2	6.86	158490812	93486	75.62	1655	1724	1623	2085	1123	1604	1695.34	1.04	4329	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	355	-5.60	3.64	12	0.45	-306.00	471.00	3830	20230831	-55.25	1385	20240805	23.75	3320	-48.37	20240102	1385	23.75	20240805	3830	-55.25	20230831	1385	23.75	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
128	20240808	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1722	118	2	7.36	144593256	85359	69.05	1655	1724	1623	2085	1123	1604	1693.94	1.04	2675	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	356	-5.63	3.66	12	0.41	-306.00	471.00	3830	20230831	-55.04	1385	20240805	24.33	3320	-48.13	20240102	1385	24.33	20240805	3830	-55.04	20230831	1385	24.33	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
129	20240808	090946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1702	98	2	6.11	32096768	19364	15.66	1655	1709	1623	2085	1123	1604	1657.55	1.04	-2248	1721	1662	1581	1522	1441	1692	1552	103	481	500	1120	1	1	20694559	352	-5.56	3.61	12	0.09	-306.00	471.00	3830	20230831	-55.56	1385	20240805	22.89	3320	-48.73	20240102	1385	22.89	20240805	3830	-55.56	20230831	1385	22.89	20240805	0.09	N	286750	500	103 억	215729	N	N	N	N
130	20240807	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	94	2	6.23	197202985	123624	56.09	1500	1640	1500	1963	1057	1510	1595.01	0.88	32191	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	332	-5.24	3.41	12	0.60	-306.00	471.00	3830	20230831	-58.12	1385	20240805	15.81	3320	-51.69	20240102	1385	15.81	20240805	3830	-58.12	20230831	1385	15.81	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
131	20240807	150944	57	100.00	KOSDAQ		화학	N	N	N	N	N	1612	102	2	6.75	189204676	118637	53.83	1500	1640	1500	1963	1057	1510	1594.82	0.88	32362	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	334	-5.27	3.42	12	0.57	-306.00	471.00	3830	20230831	-57.91	1385	20240805	16.39	3320	-51.45	20240102	1385	16.39	20240805	3830	-57.91	20230831	1385	16.39	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
132	20240807	140950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1614	104	2	6.89	146325342	91961	41.73	1500	1640	1500	1963	1057	1510	1591.17	0.88	32651	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	334	-5.27	3.43	12	0.44	-306.00	471.00	3830	20230831	-57.86	1385	20240805	16.53	3320	-51.39	20240102	1385	16.53	20240805	3830	-57.86	20230831	1385	16.53	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
133	20240807	130945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1607	97	2	6.42	142569294	89626	40.67	1500	1640	1500	1963	1057	1510	1590.71	0.88	30909	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	333	-5.25	3.41	12	0.43	-306.00	471.00	3830	20230831	-58.04	1385	20240805	16.03	3320	-51.60	20240102	1385	16.03	20240805	3830	-58.04	20230831	1385	16.03	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
134	20240807	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	105	2	6.95	131283404	82574	37.47	1500	1640	1500	1963	1057	1510	1589.89	0.88	27422	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	334	-5.28	3.43	12	0.40	-306.00	471.00	3830	20230831	-57.83	1385	20240805	16.61	3320	-51.36	20240102	1385	16.61	20240805	3830	-57.83	20230831	1385	16.61	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
135	20240807	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	94	2	6.23	130762590	82250	37.32	1500	1640	1500	1963	1057	1510	1589.82	0.88	27389	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	332	-5.24	3.41	12	0.40	-306.00	471.00	3830	20230831	-58.12	1385	20240805	15.81	3320	-51.69	20240102	1385	15.81	20240805	3830	-58.12	20230831	1385	15.81	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
136	20240807	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1629	119	2	7.88	120526720	75907	34.44	1500	1640	1500	1963	1057	1510	1587.82	0.88	25271	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	337	-5.32	3.46	12	0.37	-306.00	471.00	3830	20230831	-57.47	1385	20240805	17.62	3320	-50.93	20240102	1385	17.62	20240805	3830	-57.47	20230831	1385	17.62	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
137	20240807	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1516	6	2	0.40	3819093	2544	1.15	1500	1550	1500	1963	1057	1510	1501.22	0.88	456	1574	1541	1485	1452	1396	1558	1469	103	453	500	1050	1	1	20694559	314	-4.95	3.22	12	0.01	-306.00	471.00	3830	20230831	-60.42	1385	20240805	9.46	3320	-54.34	20240102	1385	9.46	20240805	3830	-60.42	20230831	1385	9.46	20240805	0.18	N	286750	500	103 억	182858	N	N	N	N
138	20240806	160928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	81	2	5.67	325790824	220387	59.00	1429	1518	1429	1857	1001	1429	1478.31	0.80	15307	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	312	-4.93	3.21	12	1.06	-306.00	471.00	3830	20230831	-60.57	1385	20240805	9.03	3320	-54.52	20240102	1385	9.03	20240805	3830	-60.57	20230831	1385	9.03	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
139	20240806	150941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1509	80	2	5.60	323142292	218624	58.53	1429	1518	1429	1857	1001	1429	1478.12	0.80	15509	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	312	-4.93	3.20	12	1.06	-306.00	471.00	3830	20230831	-60.60	1385	20240805	8.95	3320	-54.55	20240102	1385	8.95	20240805	3830	-60.60	20230831	1385	8.95	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
140	20240806	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1494	65	2	4.55	264471587	179454	48.04	1429	1518	1429	1857	1001	1429	1473.81	0.80	7321	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	309	-4.88	3.17	12	0.87	-306.00	471.00	3830	20230831	-60.99	1385	20240805	7.87	3320	-55.00	20240102	1385	7.87	20240805	3830	-60.99	20230831	1385	7.87	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
141	20240806	130941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	78	2	5.46	254829894	173004	46.32	1429	1518	1429	1857	1001	1429	1473.02	0.80	7127	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	312	-4.92	3.20	12	0.84	-306.00	471.00	3830	20230831	-60.65	1385	20240805	8.81	3320	-54.61	20240102	1385	8.81	20240805	3830	-60.65	20230831	1385	8.81	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
142	20240806	120942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	38	2	2.66	238878431	162295	43.45	1429	1518	1429	1857	1001	1429	1471.93	0.80	969	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	304	-4.79	3.11	12	0.78	-306.00	471.00	3830	20230831	-61.70	1385	20240805	5.92	3320	-55.81	20240102	1385	5.92	20240805	3830	-61.70	20230831	1385	5.92	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
143	20240806	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	56	2	3.92	235629063	160079	42.86	1429	1518	1429	1857	1001	1429	1472.01	0.80	1323	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	307	-4.85	3.15	12	0.77	-306.00	471.00	3830	20230831	-61.23	1385	20240805	7.22	3320	-55.27	20240102	1385	7.22	20240805	3830	-61.23	20230831	1385	7.22	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
144	20240806	100929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	63	2	4.41	198515533	135138	36.18	1429	1518	1429	1857	1001	1429	1469.04	0.80	-685	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	309	-4.88	3.17	12	0.65	-306.00	471.00	3830	20230831	-61.04	1385	20240805	7.73	3320	-55.06	20240102	1385	7.73	20240805	3830	-61.04	20230831	1385	7.73	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
145	20240806	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	7	2	0.49	19089789	13228	3.54	1429	1468	1429	1857	1001	1429	1443.35	0.80	-5797	1906	1667	1526	1287	1146	1597	1217	103	428	500	1000	1	1	20694559	297	-4.69	3.05	12	0.06	-306.00	471.00	3830	20230831	-62.51	1385	20240805	3.68	3320	-56.75	20240102	1385	3.68	20240805	3830	-62.51	20230831	1385	3.68	20240805	0.18	N	286750	500	103 억	165341	N	N	N	N
146	20240805	160916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1429	-362	5	-20.21	567194562	372542	862.63	1747	1765	1385	2325	1254	1791	1522.51	0.73	16971	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	296	-4.67	3.03	12	1.80	-306.00	471.00	3830	20230831	-62.69	1385	20240805	3.18	3320	-56.96	20240102	1385	3.18	20240805	3830	-62.69	20230831	1385	3.18	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
147	20240805	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1441	-350	5	-19.54	554829450	363876	842.56	1747	1765	1385	2325	1254	1791	1524.78	0.73	16936	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	298	-4.71	3.06	12	1.76	-306.00	471.00	3830	20230831	-62.38	1385	20240805	4.04	3320	-56.60	20240102	1385	4.04	20240805	3830	-62.38	20230831	1385	4.04	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
148	20240805	140933	58	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1436	-355	5	-19.82	436193200	280579	649.68	1747	1765	1432	2325	1254	1791	1554.62	0.73	349	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	297	-4.69	3.05	12	1.36	-306.00	471.00	3830	20230831	-62.51	1432	20240805	0.28	3320	-56.75	20240102	1432	0.28	20240805	3830	-62.51	20230831	1432	0.28	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
149	20240805	130932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1501	-290	5	-16.19	351427315	222663	515.58	1747	1765	1497	2325	1254	1791	1578.29	0.73	1233	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	311	-4.91	3.19	12	1.08	-306.00	471.00	3830	20230831	-60.81	1497	20240805	0.27	3320	-54.79	20240102	1497	0.27	20240805	3830	-60.81	20230831	1497	0.27	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
150	20240805	120927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1522	-269	5	-15.02	262415195	163615	378.85	1747	1765	1521	2325	1254	1791	1603.86	0.73	-2784	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	315	-4.97	3.23	12	0.79	-306.00	471.00	3830	20230831	-60.26	1521	20240805	0.07	3320	-54.16	20240102	1521	0.07	20240805	3830	-60.26	20230831	1521	0.07	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
151	20240805	110926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1577	-214	5	-11.95	170911155	104424	241.79	1747	1765	1554	2325	1254	1791	1636.70	0.73	-827	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	326	-5.15	3.35	12	0.50	-306.00	471.00	3830	20230831	-58.83	1554	20240805	1.48	3320	-52.50	20240102	1554	1.48	20240805	3830	-58.83	20230831	1554	1.48	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
152	20240805	100923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1627	-164	5	-9.16	140825813	85634	198.29	1747	1765	1554	2325	1254	1791	1644.51	0.73	3440	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	337	-5.32	3.45	12	0.41	-306.00	471.00	3830	20230831	-57.52	1554	20240805	4.70	3320	-50.99	20240102	1554	4.70	20240805	3830	-57.52	20230831	1554	4.70	20240805	0.18	N	286750	500	103 억	151353	N	N	N	N
153	20240805	090917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1591	-200	5	-11.17	58354149	34706	80.36	1747	1765	1580	2325	1254	1791	1681.39	0.73	3796	1945	1867	1814	1736	1683	1841	1710	103	534	500	1250	1	1	20694559	329	-5.20	3.38	12	0.17	-306.00	471.00	3830	20230831	-58.46	1580	20240805	0.70	3320	-52.08	20240102	1580	0.70	20240805	3830	-58.46	20230831	1580	0.70	20240805	0.18	N	286750	500	103 억	151353	Y	N	N	N
154	20240802	160910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1791	-102	5	-5.39	77994889	43168	215.43	1892	1892	1761	2460	1326	1893	1806.78	0.75	-3896	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	371	-5.85	3.80	12	0.21	-306.00	471.00	3830	20230831	-53.24	1639	20240614	9.27	3320	-46.05	20240102	1639	9.27	20240614	3830	-53.24	20230831	1639	9.27	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
155	20240802	150910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1793	-100	5	-5.28	68323491	37755	188.42	1892	1892	1761	2460	1326	1893	1809.65	0.75	-5510	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	371	-5.86	3.81	12	0.18	-306.00	471.00	3830	20230831	-53.19	1639	20240614	9.40	3320	-45.99	20240102	1639	9.40	20240614	3830	-53.19	20230831	1639	9.40	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
156	20240802	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1797	-96	5	-5.07	64009383	35348	176.40	1892	1892	1761	2460	1326	1893	1810.83	0.75	-4416	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	372	-5.87	3.82	12	0.17	-306.00	471.00	3830	20230831	-53.08	1639	20240614	9.64	3320	-45.87	20240102	1639	9.64	20240614	3830	-53.08	20230831	1639	9.64	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
157	20240802	130911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1776	-117	5	-6.18	59687377	32936	164.37	1892	1892	1761	2460	1326	1893	1812.22	0.75	-4368	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	368	-5.80	3.77	12	0.16	-306.00	471.00	3830	20230831	-53.63	1639	20240614	8.36	3320	-46.51	20240102	1639	8.36	20240614	3830	-53.63	20230831	1639	8.36	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
158	20240802	120910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1805	-88	5	-4.65	40105123	21975	109.67	1892	1892	1805	2460	1326	1893	1825.03	0.75	-4260	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	374	-5.90	3.83	12	0.11	-306.00	471.00	3830	20230831	-52.87	1639	20240614	10.13	3320	-45.63	20240102	1639	10.13	20240614	3830	-52.87	20230831	1639	10.13	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
159	20240802	110911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1824	-69	5	-3.65	31369823	17157	85.62	1892	1892	1809	2460	1326	1893	1828.40	0.75	-4266	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	377	-5.96	3.87	12	0.08	-306.00	471.00	3830	20230831	-52.38	1639	20240614	11.29	3320	-45.06	20240102	1639	11.29	20240614	3830	-52.38	20230831	1639	11.29	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
160	20240802	100906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1824	-69	5	-3.65	28345982	15498	77.34	1892	1892	1809	2460	1326	1893	1829.01	0.75	-4217	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	377	-5.96	3.87	12	0.07	-306.00	471.00	3830	20230831	-52.38	1639	20240614	11.29	3320	-45.06	20240102	1639	11.29	20240614	3830	-52.38	20230831	1639	11.29	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
161	20240802	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1826	-67	5	-3.54	12118389	6575	32.81	1892	1892	1817	2460	1326	1893	1843.10	0.75	-1040	1953	1923	1893	1863	1833	1938	1878	103	567	500	1320	1	1	20694559	378	-5.97	3.88	12	0.03	-306.00	471.00	3830	20230831	-52.32	1639	20240614	11.41	3320	-45.00	20240102	1639	11.41	20240614	3830	-52.32	20230831	1639	11.41	20240614	0.18	N	286750	500	103 억	155249	N	N	N	N
162	20240801	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	1893	13	2	0.69	37791951	20031	50.09	1892	1923	1863	2440	1316	1880	1886.67	0.75	-588	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	392	-6.19	4.02	12	0.10	-306.00	471.00	3830	20230831	-50.57	1639	20240614	15.50	3320	-42.98	20240102	1639	15.50	20240614	3830	-50.57	20230831	1639	15.50	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
163	20240801	150928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	9	2	0.48	34135200	18089	45.23	1892	1923	1863	2440	1316	1880	1887.07	0.75	-72	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	391	-6.17	4.01	12	0.09	-306.00	471.00	3830	20230831	-50.68	1639	20240614	15.25	3320	-43.10	20240102	1639	15.25	20240614	3830	-50.68	20230831	1639	15.25	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
164	20240801	140918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	5	2	0.27	33492208	17749	44.38	1892	1923	1863	2440	1316	1880	1886.99	0.75	142	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	390	-6.16	4.00	12	0.09	-306.00	471.00	3830	20230831	-50.78	1639	20240614	15.01	3320	-43.22	20240102	1639	15.01	20240614	3830	-50.78	20230831	1639	15.01	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
165	20240801	130911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	8	2	0.43	33206830	17598	44.01	1892	1923	1863	2440	1316	1880	1886.97	0.75	167	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	391	-6.17	4.01	12	0.09	-306.00	471.00	3830	20230831	-50.70	1639	20240614	15.19	3320	-43.13	20240102	1639	15.19	20240614	3830	-50.70	20230831	1639	15.19	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
166	20240801	120914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1884	4	2	0.21	27064736	14333	35.84	1892	1923	1863	2440	1316	1880	1888.28	0.75	-281	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	390	-6.16	4.00	12	0.07	-306.00	471.00	3830	20230831	-50.81	1639	20240614	14.95	3320	-43.25	20240102	1639	14.95	20240614	3830	-50.81	20230831	1639	14.95	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
167	20240801	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	-14	5	-0.74	25577918	13538	33.85	1892	1923	1866	2440	1316	1880	1889.34	0.75	59	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	386	-6.10	3.96	12	0.07	-306.00	471.00	3830	20230831	-51.28	1639	20240614	13.85	3320	-43.80	20240102	1639	13.85	20240614	3830	-51.28	20230831	1639	13.85	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
168	20240801	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1902	22	2	1.17	16753984	8850	22.13	1892	1923	1890	2440	1316	1880	1893.11	0.75	-1211	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	394	-6.22	4.04	12	0.04	-306.00	471.00	3830	20230831	-50.34	1639	20240614	16.05	3320	-42.71	20240102	1639	16.05	20240614	3830	-50.34	20230831	1639	16.05	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N
169	20240801	090902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1918	38	2	2.02	894100	470	1.18	1892	1923	1892	2440	1316	1880	1902.34	0.75	-59	1937	1908	1885	1856	1833	1897	1845	103	560	500	1310	1	1	20694559	397	-6.27	4.07	12	0.00	-306.00	471.00	3830	20230831	-49.92	1639	20240614	17.02	3320	-42.23	20240102	1639	17.02	20240614	3830	-49.92	20230831	1639	17.02	20240614	0.18	N	286750	500	103 억	155832	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History