KissMeData/102710/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,0,3,0.00,1080290650,40349,46.38,26800,27050,26550,34800,18800,26800,26773.67,11.45,0,-5137,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3829,-21.90,1.06,12,0.28,-1224.00,25207.00,33850,20240607,-20.83,18480,20231031,45.02,33850,-20.83,20240607,20500,30.73,20240805,33850,-20.83,20240607,18480,45.02,20231031,1.79,N,102710,500,71 억,,1635676,N,N,2809,N,00,N
20240830,150754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,50,2,0.19,977029000,36507,41.96,26800,27050,26550,34800,18800,26800,26762.79,11.45,0,-5057,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3836,-21.94,1.07,12,0.26,-1224.00,25207.00,33850,20240607,-20.68,18480,20231031,45.29,33850,-20.68,20240607,20500,30.98,20240805,33850,-20.68,20240607,18480,45.29,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-50,5,-0.19,719979950,26950,30.98,26800,27050,26550,34800,18800,26800,26715.40,11.45,0,-2510,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3822,-21.85,1.06,12,0.19,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,0,3,0.00,592370000,22175,25.49,26800,27050,26550,34800,18800,26800,26713.42,11.45,0,-1023,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3829,-21.90,1.06,12,0.16,-1224.00,25207.00,33850,20240607,-20.83,18480,20231031,45.02,33850,-20.83,20240607,20500,30.73,20240805,33850,-20.83,20240607,18480,45.02,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,-100,5,-0.37,511660750,19150,22.01,26800,27050,26550,34800,18800,26800,26718.58,11.45,0,372,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3815,-21.81,1.06,12,0.13,-1224.00,25207.00,33850,20240607,-21.12,18480,20231031,44.48,33850,-21.12,20240607,20500,30.24,20240805,33850,-21.12,20240607,18480,44.48,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,110800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-50,5,-0.19,397247100,14862,17.08,26800,27050,26550,34800,18800,26800,26729.05,11.45,0,1720,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3822,-21.85,1.06,12,0.10,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,100756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,0,3,0.00,295618250,11061,12.71,26800,27050,26550,34800,18800,26800,26726.18,11.45,0,3063,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3829,-21.90,1.06,12,0.08,-1224.00,25207.00,33850,20240607,-20.83,18480,20231031,45.02,33850,-20.83,20240607,20500,30.73,20240805,33850,-20.83,20240607,18480,45.02,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240830,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,200,2,0.75,17338350,645,0.74,26800,27000,26800,34800,18800,26800,26881.16,11.45,0,137,28233,27516,26433,25716,24633,27875,26075,71,8000,500,19830,50,1,14287836,3858,-22.06,1.07,12,0.00,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,20500,31.71,20240805,33850,-20.24,20240607,18480,46.10,20231031,1.79,N,102710,500,71 억,,1635676,N,N,73,N,00,N
20240829,160758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,-350,5,-1.29,2273446600,86612,216.11,26400,27150,25350,35250,19050,27150,26245.15,11.49,0,-5173,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3829,-21.90,1.06,12,0.61,-1224.00,25207.00,33850,20240607,-20.83,18480,20231031,45.02,33850,-20.83,20240607,20500,30.73,20240805,33850,-20.83,20240607,18480,45.02,20231031,1.80,N,102710,500,71 억,,1641235,N,N,73,N,00,N
20240829,150805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-50,5,-0.18,2123856300,81071,202.29,26400,27150,25350,35250,19050,27150,26193.95,11.49,0,-1234,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3872,-22.14,1.08,12,0.57,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,20500,32.20,20240805,33850,-19.94,20240607,18480,46.65,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-400,5,-1.47,1760326750,67524,168.49,26400,26800,25350,35250,19050,27150,26064.82,11.49,0,3403,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3822,-21.85,1.06,12,0.47,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,130808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,-550,5,-2.03,1613503100,62022,154.76,26400,26700,25350,35250,19050,27150,26009.50,11.49,0,4973,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3801,-21.73,1.06,12,0.43,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,20500,29.76,20240805,33850,-21.42,20240607,18480,43.94,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,-650,5,-2.39,1474341100,56778,141.67,26400,26700,25350,35250,19050,27150,25960.48,11.49,0,6828,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3786,-21.65,1.05,12,0.40,-1224.00,25207.00,33850,20240607,-21.71,18480,20231031,43.40,33850,-21.71,20240607,20500,29.27,20240805,33850,-21.71,20240607,18480,43.40,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,110807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,-700,5,-2.58,1341274750,51767,129.17,26400,26450,25350,35250,19050,27150,25902.61,11.49,0,8133,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3779,-21.61,1.05,12,0.36,-1224.00,25207.00,33850,20240607,-21.86,18480,20231031,43.13,33850,-21.86,20240607,20500,29.02,20240805,33850,-21.86,20240607,18480,43.13,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,100801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,-1050,5,-3.87,1208887750,46727,116.59,26400,26400,25350,35250,19050,27150,25863.03,11.49,0,8341,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3729,-21.32,1.04,12,0.33,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,20500,27.32,20240805,33850,-22.90,20240607,18480,41.23,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240829,090805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26050,-1100,5,-4.05,271581650,10381,25.90,26400,26400,25850,35250,19050,27150,26132.00,11.49,0,1180,28150,27650,26950,26450,25750,27900,26700,71,8100,500,20090,50,1,14287836,3722,-21.28,1.03,12,0.07,-1224.00,25207.00,33850,20240607,-23.04,18480,20231031,40.96,33850,-23.04,20240607,20500,27.07,20240805,33850,-23.04,20240607,18480,40.96,20231031,1.80,N,102710,500,71 억,,1641235,N,N,28,N,00,N
20240828,160740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27150,400,2,1.50,1070425400,39998,130.85,26700,27450,26250,34750,18750,26750,26761.87,11.48,0,1334,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3879,-22.18,1.08,12,0.28,-1224.00,25207.00,33850,20240607,-19.79,18480,20231031,46.92,33850,-19.79,20240607,20500,32.44,20240805,33850,-19.79,20240607,18480,46.92,20231031,1.82,N,102710,500,71 억,,1639949,N,N,28,N,00,N
20240828,150745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,300,2,1.12,893300600,33499,109.59,26700,27150,26250,34750,18750,26750,26666.49,11.48,0,3584,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3865,-22.10,1.07,12,0.23,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,20500,31.95,20240805,33850,-20.09,20240607,18480,46.37,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,140747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,100,2,0.37,683907700,25739,84.21,26700,27100,26250,34750,18750,26750,26570.87,11.48,0,3179,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3836,-21.94,1.07,12,0.18,-1224.00,25207.00,33850,20240607,-20.68,18480,20231031,45.29,33850,-20.68,20240607,20500,30.98,20240805,33850,-20.68,20240607,18480,45.29,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,130744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-200,5,-0.75,554131650,20896,68.36,26700,26800,26250,34750,18750,26750,26518.55,11.48,0,1975,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3793,-21.69,1.05,12,0.15,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,20500,29.51,20240805,33850,-21.57,20240607,18480,43.67,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,120742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-200,5,-0.75,513313200,19354,63.32,26700,26800,26250,34750,18750,26750,26522.33,11.48,0,2202,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3793,-21.69,1.05,12,0.14,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,20500,29.51,20240805,33850,-21.57,20240607,18480,43.67,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,110742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-200,5,-0.75,455749500,17179,56.20,26700,26800,26250,34750,18750,26750,26529.45,11.48,0,1738,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3793,-21.69,1.05,12,0.12,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,20500,29.51,20240805,33850,-21.57,20240607,18480,43.67,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,100811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,-50,5,-0.19,378787900,14281,46.72,26700,26800,26250,34750,18750,26750,26523.91,11.48,0,2091,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3815,-21.81,1.06,12,0.10,-1224.00,25207.00,33850,20240607,-21.12,18480,20231031,44.48,33850,-21.12,20240607,20500,30.24,20240805,33850,-21.12,20240607,18480,44.48,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240828,090755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-200,5,-0.75,196700550,7406,24.23,26700,26800,26450,34750,18750,26750,26559.62,11.48,0,778,27283,27016,26683,26416,26083,27150,26550,71,8000,500,19790,50,1,14287836,3793,-21.69,1.05,12,0.05,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,20500,29.51,20240805,33850,-21.57,20240607,18480,43.67,20231031,1.82,N,102710,500,71 억,,1639949,N,N,3,N,00,N
20240827,160740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-150,5,-0.56,807787450,30358,64.89,26650,26950,26350,34950,18850,26900,26608.72,11.48,0,649,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3822,-21.85,1.06,12,0.21,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.85,N,102710,500,71 억,,1639588,N,N,3,N,00,N
20240827,150744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,0,3,0.00,726622650,27340,58.44,26650,26900,26350,34950,18850,26900,26577.27,11.48,0,1398,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3843,-21.98,1.07,12,0.19,-1224.00,25207.00,33850,20240607,-20.53,18480,20231031,45.56,33850,-20.53,20240607,20500,31.22,20240805,33850,-20.53,20240607,18480,45.56,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,-550,5,-2.04,428253100,16164,34.55,26650,26800,26350,34950,18850,26900,26494.25,11.48,0,2258,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3765,-21.53,1.05,12,0.11,-1224.00,25207.00,33850,20240607,-22.16,18480,20231031,42.59,33850,-22.16,20240607,20500,28.54,20240805,33850,-22.16,20240607,18480,42.59,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,130748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,-450,5,-1.67,385536950,14544,31.09,26650,26800,26350,34950,18850,26900,26508.32,11.48,0,2137,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3779,-21.61,1.05,12,0.10,-1224.00,25207.00,33850,20240607,-21.86,18480,20231031,43.13,33850,-21.86,20240607,20500,29.02,20240805,33850,-21.86,20240607,18480,43.13,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,120750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,-450,5,-1.67,351464650,13254,28.33,26650,26800,26350,34950,18850,26900,26517.63,11.48,0,1682,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3779,-21.61,1.05,12,0.09,-1224.00,25207.00,33850,20240607,-21.86,18480,20231031,43.13,33850,-21.86,20240607,20500,29.02,20240805,33850,-21.86,20240607,18480,43.13,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,110746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,-550,5,-2.04,330100800,12445,26.60,26650,26800,26350,34950,18850,26900,26524.77,11.48,0,1732,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3765,-21.53,1.05,12,0.09,-1224.00,25207.00,33850,20240607,-22.16,18480,20231031,42.59,33850,-22.16,20240607,20500,28.54,20240805,33850,-22.16,20240607,18480,42.59,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,100744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,-300,5,-1.12,225458000,8489,18.14,26650,26800,26350,34950,18850,26900,26558.84,11.48,0,2439,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3801,-21.73,1.06,12,0.06,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,20500,29.76,20240805,33850,-21.42,20240607,18480,43.94,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240827,090744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-150,5,-0.56,48964150,1840,3.93,26650,26800,26450,34950,18850,26900,26610.95,11.48,0,-88,27666,27282,26866,26482,26066,27075,26275,71,8050,500,19900,50,1,14287836,3822,-21.85,1.06,12,0.01,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.85,N,102710,500,71 억,,1639588,N,N,1,N,00,N
20240826,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,-100,5,-0.37,1244867400,46590,159.25,26950,27250,26450,35100,18900,27000,26719.42,11.47,0,1545,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3843,-21.98,1.07,12,0.33,-1224.00,25207.00,33850,20240607,-20.53,18480,20231031,45.56,33850,-20.53,20240607,20500,31.22,20240805,33850,-20.53,20240607,18480,45.56,20231031,1.89,N,102710,500,71 억,,1639118,N,N,1,N,00,N
20240826,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,0,3,0.00,1157462500,43350,148.18,26950,27250,26450,35100,18900,27000,26700.40,11.47,0,1985,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3858,-22.06,1.07,12,0.30,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,20500,31.71,20240805,33850,-20.24,20240607,18480,46.10,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,140742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,-400,5,-1.48,739905350,27786,94.98,26950,27250,26450,35100,18900,27000,26628.71,11.47,0,1998,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3801,-21.73,1.06,12,0.19,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,20500,29.76,20240805,33850,-21.42,20240607,18480,43.94,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,130746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,-400,5,-1.48,655262350,24604,84.10,26950,27250,26450,35100,18900,27000,26632.35,11.47,0,1782,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3801,-21.73,1.06,12,0.17,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,20500,29.76,20240805,33850,-21.42,20240607,18480,43.94,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,120739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,-300,5,-1.11,577115250,21663,74.05,26950,27250,26450,35100,18900,27000,26640.60,11.47,0,1195,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3815,-21.81,1.06,12,0.15,-1224.00,25207.00,33850,20240607,-21.12,18480,20231031,44.48,33850,-21.12,20240607,20500,30.24,20240805,33850,-21.12,20240607,18480,44.48,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,110741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-250,5,-0.93,442629900,16604,56.76,26950,27250,26450,35100,18900,27000,26658.03,11.47,0,1032,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3822,-21.85,1.06,12,0.12,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,100743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-250,5,-0.93,198889100,7430,25.40,26950,27250,26550,35100,18900,27000,26768.38,11.47,0,-783,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3822,-21.85,1.06,12,0.05,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240826,090739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,0,3,0.00,24969650,924,3.16,26950,27250,26950,35100,18900,27000,27023.43,11.47,0,-512,27533,27266,26983,26716,26433,27400,26850,71,8100,500,19980,50,1,14287836,3858,-22.06,1.07,12,0.01,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,20500,31.71,20240805,33850,-20.24,20240607,18480,46.10,20231031,1.89,N,102710,500,71 억,,1639118,N,N,825,N,00,N
20240823,160736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-250,5,-0.92,788195750,29162,44.77,26800,27250,26700,35400,19100,27250,27028.18,11.45,0,4854,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3858,-22.06,1.07,12,0.20,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,20500,31.71,20240805,33850,-20.24,20240607,18480,46.10,20231031,1.86,N,102710,500,71 억,,1635884,N,N,825,N,00,N
20240823,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,-50,5,-0.18,711576800,26333,40.43,26800,27250,26700,35400,19100,27250,27022.25,11.45,0,5020,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3886,-22.22,1.08,12,0.18,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,20500,32.68,20240805,33850,-19.65,20240607,18480,47.19,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-200,5,-0.73,616514500,22830,35.05,26800,27200,26700,35400,19100,27250,27004.58,11.45,0,5206,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3865,-22.10,1.07,12,0.16,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,20500,31.95,20240805,33850,-20.09,20240607,18480,46.37,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,130741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-200,5,-0.73,541155800,20049,30.78,26800,27200,26700,35400,19100,27250,26991.66,11.45,0,5052,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3865,-22.10,1.07,12,0.14,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,20500,31.95,20240805,33850,-20.09,20240607,18480,46.37,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,120739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-250,5,-0.92,469730600,17407,26.72,26800,27200,26700,35400,19100,27250,26985.16,11.45,0,4651,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3858,-22.06,1.07,12,0.12,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,20500,31.71,20240805,33850,-20.24,20240607,18480,46.10,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,110738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-200,5,-0.73,409649650,15185,23.31,26800,27200,26700,35400,19100,27250,26977.26,11.45,0,4481,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3865,-22.10,1.07,12,0.11,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,20500,31.95,20240805,33850,-20.09,20240607,18480,46.37,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,100740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-150,5,-0.55,125929000,4677,7.18,26800,27200,26700,35400,19100,27250,26925.17,11.45,0,444,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3872,-22.14,1.08,12,0.03,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,20500,32.20,20240805,33850,-19.94,20240607,18480,46.65,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240823,090741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,-450,5,-1.65,44444050,1660,2.55,26800,26900,26700,35400,19100,27250,26773.52,11.45,0,154,28316,27782,27266,26732,26216,27525,26475,71,8150,500,20160,50,1,14287836,3829,-21.90,1.06,12,0.01,-1224.00,25207.00,33850,20240607,-20.83,18480,20231031,45.02,33850,-20.83,20240607,20500,30.73,20240805,33850,-20.83,20240607,18480,45.02,20231031,1.86,N,102710,500,71 억,,1635884,N,N,7807,N,00,N
20240822,160735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,-450,5,-1.62,1760776050,64447,176.02,27800,27800,26750,36000,19400,27700,27321.64,11.47,0,-2815,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3893,-22.26,1.08,12,0.45,-1224.00,25207.00,33850,20240607,-19.50,18480,20231031,47.46,33850,-19.50,20240607,20500,32.93,20240805,33850,-19.50,20240607,18480,47.46,20231031,1.86,N,102710,500,71 억,,1638748,N,N,7803,N,00,N
20240822,150741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,-200,5,-0.72,1632707350,59766,163.24,27800,27800,26750,36000,19400,27700,27318.33,11.47,0,-2832,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3929,-22.47,1.09,12,0.42,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,20500,34.15,20240805,33850,-18.76,20240607,18480,48.81,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27300,-400,5,-1.44,1285778550,47143,128.76,27800,27800,26750,36000,19400,27700,27274.01,11.47,0,929,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3901,-22.30,1.08,12,0.33,-1224.00,25207.00,33850,20240607,-19.35,18480,20231031,47.73,33850,-19.35,20240607,20500,33.17,20240805,33850,-19.35,20240607,18480,47.73,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,130741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-600,5,-2.17,1088108550,39899,108.97,27800,27800,26750,36000,19400,27700,27271.57,11.47,0,2667,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3872,-22.14,1.08,12,0.28,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,20500,32.20,20240805,33850,-19.94,20240607,18480,46.65,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,120745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,-500,5,-1.81,808974500,29533,80.66,27800,27800,27050,36000,19400,27700,27392.22,11.47,0,1104,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3886,-22.22,1.08,12,0.21,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,20500,32.68,20240805,33850,-19.65,20240607,18480,47.19,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,110737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,-200,5,-0.72,385918800,14024,38.30,27800,27800,27350,36000,19400,27700,27518.45,11.47,0,-1292,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3929,-22.47,1.09,12,0.10,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,20500,34.15,20240805,33850,-18.76,20240607,18480,48.81,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,100737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,-200,5,-0.72,276353450,10039,27.42,27800,27800,27350,36000,19400,27700,27527.99,11.47,0,-1289,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3929,-22.47,1.09,12,0.07,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,20500,34.15,20240805,33850,-18.76,20240607,18480,48.81,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240822,090738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,-150,5,-0.54,58020400,2094,5.72,27800,27800,27550,36000,19400,27700,27707.93,11.47,0,-1488,28266,27982,27516,27232,26766,28125,27375,71,8300,500,20490,50,1,14287836,3936,-22.51,1.09,12,0.01,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,20500,34.39,20240805,33850,-18.61,20240607,18480,49.08,20231031,1.86,N,102710,500,71 억,,1638748,N,N,18,N,00,N
20240821,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27700,0,3,0.00,993960450,36311,54.34,27400,27800,27050,36000,19400,27700,27373.54,11.46,0,-799,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3958,-22.63,1.10,12,0.25,-1224.00,25207.00,33850,20240607,-18.17,18480,20231031,49.89,33850,-18.17,20240607,20500,35.12,20240805,33850,-18.17,20240607,18480,49.89,20231031,1.97,N,102710,500,71 억,,1637657,N,N,18,N,00,N
20240821,150743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27650,-50,5,-0.18,926996250,33891,50.72,27400,27800,27050,36000,19400,27700,27352.28,11.46,0,652,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3951,-22.59,1.10,12,0.24,-1224.00,25207.00,33850,20240607,-18.32,18480,20231031,49.62,33850,-18.32,20240607,20500,34.88,20240805,33850,-18.32,20240607,18480,49.62,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,-500,5,-1.81,605495350,22266,33.32,27400,27450,27050,36000,19400,27700,27193.72,11.46,0,3873,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3886,-22.22,1.08,12,0.16,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,20500,32.68,20240805,33850,-19.65,20240607,18480,47.19,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,130745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,-500,5,-1.81,565278700,20784,31.11,27400,27450,27050,36000,19400,27700,27197.78,11.46,0,3544,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3886,-22.22,1.08,12,0.15,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,20500,32.68,20240805,33850,-19.65,20240607,18480,47.19,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,120745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27150,-550,5,-1.99,396698800,14571,21.81,27400,27450,27100,36000,19400,27700,27225.23,11.46,0,2561,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3879,-22.18,1.08,12,0.10,-1224.00,25207.00,33850,20240607,-19.79,18480,20231031,46.92,33850,-19.79,20240607,20500,32.44,20240805,33850,-19.79,20240607,18480,46.92,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,110738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27150,-550,5,-1.99,319022800,11709,17.52,27400,27450,27100,36000,19400,27700,27245.95,11.46,0,2258,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3879,-22.18,1.08,12,0.08,-1224.00,25207.00,33850,20240607,-19.79,18480,20231031,46.92,33850,-19.79,20240607,20500,32.44,20240805,33850,-19.79,20240607,18480,46.92,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,100743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-300,5,-1.08,223516500,8197,12.27,27400,27450,27100,36000,19400,27700,27268.09,11.46,0,1966,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3915,-22.39,1.09,12,0.06,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,20500,33.66,20240805,33850,-19.05,20240607,18480,48.27,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240821,090736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,-500,5,-1.81,43824300,1608,2.41,27400,27450,27100,36000,19400,27700,27253.92,11.46,0,311,28233,27966,27583,27316,26933,27775,27125,71,8300,500,20490,50,1,14287836,3886,-22.22,1.08,12,0.01,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,20500,32.68,20240805,33850,-19.65,20240607,18480,47.19,20231031,1.97,N,102710,500,71 억,,1637657,N,N,10,N,00,N
20240820,160726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27700,250,2,0.91,1832361150,66605,69.47,27800,27850,27200,35650,19250,27450,27510.69,11.48,0,-2843,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3958,-22.63,1.10,12,0.47,-1224.00,25207.00,33850,20240607,-18.17,18480,20231031,49.89,33850,-18.17,20240607,20500,35.12,20240805,33850,-18.17,20240607,18480,49.89,20231031,1.96,N,102710,500,71 억,,1639873,N,N,10,N,00,N
20240820,150737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27700,250,2,0.91,1731366500,62958,65.66,27800,27850,27200,35650,19250,27450,27500.34,11.48,0,-1470,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3958,-22.63,1.10,12,0.44,-1224.00,25207.00,33850,20240607,-18.17,18480,20231031,49.89,33850,-18.17,20240607,20500,35.12,20240805,33850,-18.17,20240607,18480,49.89,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,50,2,0.18,1229080400,44730,46.65,27800,27850,27200,35650,19250,27450,27477.76,11.48,0,755,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3929,-22.47,1.09,12,0.31,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,20500,34.15,20240805,33850,-18.76,20240607,18480,48.81,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,50,2,0.18,1057489950,38506,40.16,27800,27850,27200,35650,19250,27450,27462.99,11.48,0,1176,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3929,-22.47,1.09,12,0.27,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,20500,34.15,20240805,33850,-18.76,20240607,18480,48.81,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,120734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-50,5,-0.18,877640050,31936,33.31,27800,27850,27200,35650,19250,27450,27481.21,11.48,0,1997,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3915,-22.39,1.09,12,0.22,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,20500,33.66,20240805,33850,-19.05,20240607,18480,48.27,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-50,5,-0.18,690601900,25098,26.18,27800,27850,27200,35650,19250,27450,27516.21,11.48,0,1213,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3915,-22.39,1.09,12,0.18,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,20500,33.66,20240805,33850,-19.05,20240607,18480,48.27,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,0,3,0.00,427493500,15482,16.15,27800,27850,27300,35650,19250,27450,27612.29,11.48,0,-851,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3922,-22.43,1.09,12,0.11,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,20500,33.90,20240805,33850,-18.91,20240607,18480,48.54,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240820,090732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27650,200,2,0.73,120960000,4355,4.54,27800,27850,27650,35650,19250,27450,27774.97,11.48,0,-1256,28283,27866,27183,26766,26083,28075,26975,71,8200,500,20310,50,1,14287836,3951,-22.59,1.10,12,0.03,-1224.00,25207.00,33850,20240607,-18.32,18480,20231031,49.62,33850,-18.32,20240607,20500,34.88,20240805,33850,-18.32,20240607,18480,49.62,20231031,1.96,N,102710,500,71 억,,1639873,N,N,4,N,00,N
20240819,160723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,50,2,0.18,2597244900,95665,78.09,27350,27600,26500,35600,19200,27400,27149.19,11.45,0,10530,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3922,-22.43,1.09,12,0.67,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,20500,33.90,20240805,33850,-18.91,20240607,18480,48.54,20231031,1.96,N,102710,500,71 억,,1636355,N,N,4,N,00,N
20240819,150729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,150,2,0.55,2481032800,91444,74.64,27350,27600,26500,35600,19200,27400,27131.54,11.45,0,10961,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3936,-22.51,1.09,12,0.64,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,20500,34.39,20240805,33850,-18.61,20240607,18480,49.08,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27350,-50,5,-0.18,1880238000,69527,56.75,27350,27600,26500,35600,19200,27400,27042.96,11.45,0,10752,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3908,-22.34,1.09,12,0.49,-1224.00,25207.00,33850,20240607,-19.20,18480,20231031,48.00,33850,-19.20,20240607,20500,33.41,20240805,33850,-19.20,20240607,18480,48.00,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,130726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,150,2,0.55,1539803700,57144,46.64,27350,27600,26500,35600,19200,27400,26945.53,11.45,0,11877,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3936,-22.51,1.09,12,0.40,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,20500,34.39,20240805,33850,-18.61,20240607,18480,49.08,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,50,2,0.18,1233549350,45990,37.54,27350,27450,26500,35600,19200,27400,26821.34,11.45,0,12044,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3922,-22.43,1.09,12,0.32,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,20500,33.90,20240805,33850,-18.91,20240607,18480,48.54,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,110728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27150,-250,5,-0.91,1027938400,38464,31.40,27350,27350,26500,35600,19200,27400,26723.60,11.45,0,11342,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3879,-22.18,1.08,12,0.27,-1224.00,25207.00,33850,20240607,-19.79,18480,20231031,46.92,33850,-19.79,20240607,20500,32.44,20240805,33850,-19.79,20240607,18480,46.92,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,-700,5,-2.55,873109200,32707,26.70,27350,27350,26500,35600,19200,27400,26693.53,11.45,0,10630,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3815,-21.81,1.06,12,0.23,-1224.00,25207.00,33850,20240607,-21.12,18480,20231031,44.48,33850,-21.12,20240607,20500,30.24,20240805,33850,-21.12,20240607,18480,44.48,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240819,090729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-650,5,-2.37,533198950,20027,16.35,27350,27350,26500,35600,19200,27400,26621.60,11.45,0,12244,28000,27700,27300,27000,26600,27850,27150,71,8200,500,20270,50,1,14287836,3822,-21.85,1.06,12,0.14,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,20500,30.49,20240805,33850,-20.97,20240607,18480,44.75,20231031,1.96,N,102710,500,71 억,,1636355,N,N,678,N,00,N
20240816,160722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,1350,2,5.18,3338876500,122376,49.63,27250,27600,26900,33850,18250,26050,27283.69,11.45,0,-7237,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3915,-22.39,1.09,12,0.86,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,20500,33.66,20240805,33850,-19.05,20240607,18480,48.27,20231031,1.92,N,102710,500,71 억,,1636662,N,N,678,N,00,N
20240816,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27300,1250,2,4.80,3083349200,113031,45.84,27250,27600,26900,33850,18250,26050,27278.79,11.45,0,-7070,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3901,-22.30,1.08,12,0.79,-1224.00,25207.00,33850,20240607,-19.35,18480,20231031,47.73,33850,-19.35,20240607,20500,33.17,20240805,33850,-19.35,20240607,18480,47.73,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,140727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1050,2,4.03,2750859200,100858,40.90,27250,27600,26900,33850,18250,26050,27274.58,11.45,0,-5502,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3872,-22.14,1.08,12,0.71,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,20500,32.20,20240805,33850,-19.94,20240607,18480,46.65,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,130729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27150,1100,2,4.22,2662074900,97591,39.58,27250,27600,26900,33850,18250,26050,27277.87,11.45,0,-4425,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3879,-22.18,1.08,12,0.68,-1224.00,25207.00,33850,20240607,-19.79,18480,20231031,46.92,33850,-19.79,20240607,20500,32.44,20240805,33850,-19.79,20240607,18480,46.92,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,120724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27300,1250,2,4.80,2548379500,93409,37.88,27250,27600,26900,33850,18250,26050,27281.95,11.45,0,-4309,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3901,-22.30,1.08,12,0.65,-1224.00,25207.00,33850,20240607,-19.35,18480,20231031,47.73,33850,-19.35,20240607,20500,33.17,20240805,33850,-19.35,20240607,18480,47.73,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27350,1300,2,4.99,2312041800,84780,34.38,27250,27600,26900,33850,18250,26050,27271.08,11.45,0,-3208,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3908,-22.34,1.09,12,0.59,-1224.00,25207.00,33850,20240607,-19.20,18480,20231031,48.00,33850,-19.20,20240607,20500,33.41,20240805,33850,-19.20,20240607,18480,48.00,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,100724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,1200,2,4.61,1704888650,62628,25.40,27250,27450,26900,33850,18250,26050,27222.47,11.45,0,-5602,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3893,-22.26,1.08,12,0.44,-1224.00,25207.00,33850,20240607,-19.50,18480,20231031,47.46,33850,-19.50,20240607,20500,32.93,20240805,33850,-19.50,20240607,18480,47.46,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240816,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,1350,2,5.18,785880350,28851,11.70,27250,27450,26900,33850,18250,26050,27239.28,11.45,0,-6503,28550,27300,25650,24400,22750,27925,25025,71,7800,500,19270,50,1,14287836,3915,-22.39,1.09,12,0.20,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,20500,33.66,20240805,33850,-19.05,20240607,18480,48.27,20231031,1.92,N,102710,500,71 억,,1636662,N,N,7612,N,00,N
20240814,160725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26050,2350,2,9.92,6328373800,246376,843.18,24100,26900,24000,30800,16600,23700,25685.69,11.60,0,-20594,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3722,-21.28,1.03,12,1.72,-1224.00,25207.00,33850,20240607,-23.04,18480,20231031,40.96,33850,-23.04,20240607,20500,27.07,20240805,33850,-23.04,20240607,18480,40.96,20231031,1.92,N,102710,500,71 억,,1656676,N,N,7612,N,00,N
20240814,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,2400,2,10.13,5962668950,232329,795.10,24100,26900,24000,30800,16600,23700,25664.76,11.60,0,-21729,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3729,-21.32,1.04,12,1.63,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,20500,27.32,20240805,33850,-22.90,20240607,18480,41.23,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,140730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,1250,2,5.27,1434839550,58176,199.10,24100,25300,24000,30800,16600,23700,24663.77,11.60,0,-5095,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3565,-20.38,0.99,12,0.41,-1224.00,25207.00,33850,20240607,-26.29,18480,20231031,35.01,33850,-26.29,20240607,20500,21.71,20240805,33850,-26.29,20240607,18480,35.01,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,130728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,1450,2,6.12,1240945300,50419,172.55,24100,25300,24000,30800,16600,23700,24612.65,11.60,0,-3656,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3593,-20.55,1.00,12,0.35,-1224.00,25207.00,33850,20240607,-25.70,18480,20231031,36.09,33850,-25.70,20240607,20500,22.68,20240805,33850,-25.70,20240607,18480,36.09,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,120723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,1350,2,5.70,1064358750,43374,148.44,24100,25050,24000,30800,16600,23700,24539.10,11.60,0,-2654,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3579,-20.47,0.99,12,0.30,-1224.00,25207.00,33850,20240607,-26.00,18480,20231031,35.55,33850,-26.00,20240607,20500,22.20,20240805,33850,-26.00,20240607,18480,35.55,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,110720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,900,2,3.80,812920150,33246,113.78,24100,24850,24000,30800,16600,23700,24451.67,11.60,0,-2995,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3515,-20.10,0.98,12,0.23,-1224.00,25207.00,33850,20240607,-27.33,18480,20231031,33.12,33850,-27.33,20240607,20500,20.00,20240805,33850,-27.33,20240607,18480,33.12,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,100720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24450,750,2,3.16,627836800,25747,88.11,24100,24800,24000,30800,16600,23700,24384.85,11.60,0,-2556,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3493,-19.98,0.97,12,0.18,-1224.00,25207.00,33850,20240607,-27.77,18480,20231031,32.31,33850,-27.77,20240607,20500,19.27,20240805,33850,-27.77,20240607,18480,32.31,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240814,090753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24100,400,2,1.69,91943450,3801,13.01,24100,24350,24100,30800,16600,23700,24189.28,11.60,0,-631,24266,23982,23616,23332,22966,23800,23150,71,7100,500,17530,50,1,14287836,3443,-19.69,0.96,12,0.03,-1224.00,25207.00,33850,20240607,-28.80,18480,20231031,30.41,33850,-28.80,20240607,20500,17.56,20240805,33850,-28.80,20240607,18480,30.41,20231031,1.92,N,102710,500,71 억,,1656676,N,N,0,N,00,N
20240813,160712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,200,2,0.85,688769300,29217,48.18,23850,23900,23250,30550,16450,23500,23574.26,11.59,0,1164,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3386,-19.36,0.94,12,0.20,-1224.00,25207.00,33850,20240607,-29.99,18480,20231031,28.25,33850,-29.99,20240607,20500,15.61,20240805,33850,-29.99,20240607,18480,28.25,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,150719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,50,2,0.21,661606600,28070,46.29,23850,23900,23250,30550,16450,23500,23569.88,11.59,0,1030,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3365,-19.24,0.93,12,0.20,-1224.00,25207.00,33850,20240607,-30.43,18480,20231031,27.44,33850,-30.43,20240607,20500,14.88,20240805,33850,-30.43,20240607,18480,27.44,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,140719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,50,2,0.21,615117650,26095,43.03,23850,23900,23250,30550,16450,23500,23572.24,11.59,0,562,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3365,-19.24,0.93,12,0.18,-1224.00,25207.00,33850,20240607,-30.43,18480,20231031,27.44,33850,-30.43,20240607,20500,14.88,20240805,33850,-30.43,20240607,18480,27.44,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,130719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,-150,5,-0.64,409148900,17409,28.71,23850,23900,23250,30550,16450,23500,23502.15,11.59,0,914,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3336,-19.08,0.93,12,0.12,-1224.00,25207.00,33850,20240607,-31.02,18480,20231031,26.35,33850,-31.02,20240607,20500,13.90,20240805,33850,-31.02,20240607,18480,26.35,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,120714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,-150,5,-0.64,388061950,16510,27.23,23850,23900,23250,30550,16450,23500,23504.66,11.59,0,307,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3336,-19.08,0.93,12,0.12,-1224.00,25207.00,33850,20240607,-31.02,18480,20231031,26.35,33850,-31.02,20240607,20500,13.90,20240805,33850,-31.02,20240607,18480,26.35,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,110712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,-200,5,-0.85,300785100,12771,21.06,23850,23900,23250,30550,16450,23500,23552.20,11.59,0,-1804,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3329,-19.04,0.92,12,0.09,-1224.00,25207.00,33850,20240607,-31.17,18480,20231031,26.08,33850,-31.17,20240607,20500,13.66,20240805,33850,-31.17,20240607,18480,26.08,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,100715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,250,2,1.06,194513800,8228,13.57,23850,23900,23350,30550,16450,23500,23640.47,11.59,0,-2101,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3393,-19.40,0.94,12,0.06,-1224.00,25207.00,33850,20240607,-29.84,18480,20231031,28.52,33850,-29.84,20240607,20500,15.85,20240805,33850,-29.84,20240607,18480,28.52,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240813,090718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,50,2,0.21,30100950,1276,2.10,23850,23850,23550,30550,16450,23500,23590.09,11.59,0,-78,25533,24516,23883,22866,22233,25025,23375,71,7050,500,17390,50,1,14287836,3365,-19.24,0.93,12,0.01,-1224.00,25207.00,33850,20240607,-30.43,18480,20231031,27.44,33850,-30.43,20240607,20500,14.88,20240805,33850,-30.43,20240607,18480,27.44,20231031,1.90,N,102710,500,71 억,,1655474,N,N,0,N,00,N
20240812,160710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,300,2,1.29,1454321300,60498,94.75,23250,24900,23250,30150,16250,23200,24043.05,11.63,0,-6083,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3358,-19.20,0.93,12,0.42,-1224.00,25207.00,33850,20240607,-30.58,18480,20231031,27.16,33850,-30.58,20240607,20500,14.63,20240805,33850,-30.58,20240607,18480,27.16,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,150710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,400,2,1.72,1380758050,57374,89.85,23250,24900,23250,30150,16250,23200,24066.07,11.63,0,-6165,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3372,-19.28,0.94,12,0.40,-1224.00,25207.00,33850,20240607,-30.28,18480,20231031,27.71,33850,-30.28,20240607,20500,15.12,20240805,33850,-30.28,20240607,18480,27.71,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,140710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,500,2,2.16,1310707500,54417,85.22,23250,24900,23250,30150,16250,23200,24086.52,11.63,0,-6251,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3386,-19.36,0.94,12,0.38,-1224.00,25207.00,33850,20240607,-29.99,18480,20231031,28.25,33850,-29.99,20240607,20500,15.61,20240805,33850,-29.99,20240607,18480,28.25,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,130707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23850,650,2,2.80,1261288800,52339,81.97,23250,24900,23250,30150,16250,23200,24098.62,11.63,0,-4677,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3408,-19.49,0.95,12,0.37,-1224.00,25207.00,33850,20240607,-29.54,18480,20231031,29.06,33850,-29.54,20240607,20500,16.34,20240805,33850,-29.54,20240607,18480,29.06,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,120706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,600,2,2.59,1238147900,51369,80.45,23250,24900,23250,30150,16250,23200,24103.19,11.63,0,-4336,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3401,-19.44,0.94,12,0.36,-1224.00,25207.00,33850,20240607,-29.69,18480,20231031,28.79,33850,-29.69,20240607,20500,16.10,20240805,33850,-29.69,20240607,18480,28.79,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,110708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,550,2,2.37,1230944400,51066,79.97,23250,24900,23250,30150,16250,23200,24105.15,11.63,0,-4231,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3393,-19.40,0.94,12,0.36,-1224.00,25207.00,33850,20240607,-29.84,18480,20231031,28.52,33850,-29.84,20240607,20500,15.85,20240805,33850,-29.84,20240607,18480,28.52,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,100703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,800,2,3.45,1126253150,46667,73.09,23250,24900,23250,30150,16250,23200,24134.02,11.63,0,-2948,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3429,-19.61,0.95,12,0.33,-1224.00,25207.00,33850,20240607,-29.10,18480,20231031,29.87,33850,-29.10,20240607,20500,17.07,20240805,33850,-29.10,20240607,18480,29.87,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240812,090701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,300,2,1.29,30512500,1308,2.05,23250,23600,23250,30150,16250,23200,23328.58,11.63,0,-17,23933,23566,23233,22866,22533,23750,23050,71,6950,500,17160,50,1,14287836,3358,-19.20,0.93,12,0.01,-1224.00,25207.00,33850,20240607,-30.58,18480,20231031,27.16,33850,-30.58,20240607,20500,14.63,20240805,33850,-30.58,20240607,18480,27.16,20231031,1.94,N,102710,500,71 억,,1661099,N,N,54,N,00,N
20240809,160659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,1100,2,4.98,1483550550,63726,93.99,22950,23600,22900,28700,15500,22100,23280.15,11.75,0,-17706,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3315,-18.95,0.92,12,0.45,-1224.00,25207.00,33850,20240607,-31.46,18480,20231031,25.54,33850,-31.46,20240607,20500,13.17,20240805,33850,-31.46,20240607,18480,25.54,20231031,1.88,N,102710,500,71 억,,1678124,N,N,54,N,00,N
20240809,150716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,1100,2,4.98,1430103850,61418,90.59,22950,23600,22900,28700,15500,22100,23284.77,11.75,0,-17269,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3315,-18.95,0.92,12,0.43,-1224.00,25207.00,33850,20240607,-31.46,18480,20231031,25.54,33850,-31.46,20240607,20500,13.17,20240805,33850,-31.46,20240607,18480,25.54,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,140715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,800,2,3.62,1343989050,57702,85.11,22950,23600,22900,28700,15500,22100,23291.90,11.75,0,-17806,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3272,-18.71,0.91,12,0.40,-1224.00,25207.00,33850,20240607,-32.35,18480,20231031,23.92,33850,-32.35,20240607,20500,11.71,20240805,33850,-32.35,20240607,18480,23.92,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,130714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,1100,2,4.98,1228448650,52693,77.72,22950,23600,22950,28700,15500,22100,23313.32,11.75,0,-18330,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3315,-18.95,0.92,12,0.37,-1224.00,25207.00,33850,20240607,-31.46,18480,20231031,25.54,33850,-31.46,20240607,20500,13.17,20240805,33850,-31.46,20240607,18480,25.54,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,120711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,1350,2,6.11,911960650,39194,57.81,22950,23600,22950,28700,15500,22100,23267.86,11.75,0,-7528,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3350,-19.16,0.93,12,0.27,-1224.00,25207.00,33850,20240607,-30.72,18480,20231031,26.89,33850,-30.72,20240607,20500,14.39,20240805,33850,-30.72,20240607,18480,26.89,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,110705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,1350,2,6.11,843757400,36290,53.53,22950,23600,22950,28700,15500,22100,23250.41,11.75,0,-6906,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3350,-19.16,0.93,12,0.25,-1224.00,25207.00,33850,20240607,-30.72,18480,20231031,26.89,33850,-30.72,20240607,20500,14.39,20240805,33850,-30.72,20240607,18480,26.89,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,100715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,1000,2,4.52,390199600,16888,24.91,22950,23350,22950,28700,15500,22100,23105.14,11.75,0,-4663,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3300,-18.87,0.92,12,0.12,-1224.00,25207.00,33850,20240607,-31.76,18480,20231031,25.00,33850,-31.76,20240607,20500,12.68,20240805,33850,-31.76,20240607,18480,25.00,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240809,090707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23050,950,2,4.30,79576050,3460,5.10,22950,23250,22950,28700,15500,22100,22998.86,11.75,0,-405,23433,22766,21983,21316,20533,23100,21650,71,6600,500,16350,50,1,14287836,3293,-18.83,0.91,12,0.02,-1224.00,25207.00,33850,20240607,-31.91,18480,20231031,24.73,33850,-31.91,20240607,20500,12.44,20240805,33850,-31.91,20240607,18480,24.73,20231031,1.88,N,102710,500,71 억,,1678124,N,N,12,N,00,N
20240808,160655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,-100,5,-0.45,1475978800,67521,84.57,21450,22650,21200,28850,15550,22200,21859.55,11.78,0,-4513,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3158,-18.06,0.88,12,0.47,-1224.00,25207.00,33850,20240607,-34.71,18480,20231031,19.59,33850,-34.71,20240607,20500,7.80,20240805,33850,-34.71,20240607,18480,19.59,20231031,2.10,N,102710,500,71 억,,1682755,N,N,12,N,00,N
20240808,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,-50,5,-0.23,1450027300,66347,83.09,21450,22650,21200,28850,15550,22200,21855.21,11.78,0,-4377,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3165,-18.10,0.88,12,0.46,-1224.00,25207.00,33850,20240607,-34.56,18480,20231031,19.86,33850,-34.56,20240607,20500,8.05,20240805,33850,-34.56,20240607,18480,19.86,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,140706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22150,-50,5,-0.23,1112348650,51251,64.19,21450,22350,21200,28850,15550,22200,21703.94,11.78,0,1408,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3165,-18.10,0.88,12,0.36,-1224.00,25207.00,33850,20240607,-34.56,18480,20231031,19.86,33850,-34.56,20240607,20500,8.05,20240805,33850,-34.56,20240607,18480,19.86,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,130705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,-100,5,-0.45,1017266850,46954,58.81,21450,22300,21200,28850,15550,22200,21665.18,11.78,0,2166,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3158,-18.06,0.88,12,0.33,-1224.00,25207.00,33850,20240607,-34.71,18480,20231031,19.59,33850,-34.71,20240607,20500,7.80,20240805,33850,-34.71,20240607,18480,19.59,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,120709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21950,-250,5,-1.13,801348900,37182,46.57,21450,21950,21200,28850,15550,22200,21552.07,11.78,0,6284,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3136,-17.93,0.87,12,0.26,-1224.00,25207.00,33850,20240607,-35.16,18480,20231031,18.78,33850,-35.16,20240607,20500,7.07,20240805,33850,-35.16,20240607,18480,18.78,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,110704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,-400,5,-1.80,664611150,30878,38.67,21450,21900,21200,28850,15550,22200,21523.78,11.78,0,4020,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3115,-17.81,0.86,12,0.22,-1224.00,25207.00,33850,20240607,-35.60,18480,20231031,17.97,33850,-35.60,20240607,20500,6.34,20240805,33850,-35.60,20240607,18480,17.97,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,100702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,-300,5,-1.35,533031250,24818,31.08,21450,21900,21200,28850,15550,22200,21477.61,11.78,0,4386,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3129,-17.89,0.87,12,0.17,-1224.00,25207.00,33850,20240607,-35.30,18480,20231031,18.51,33850,-35.30,20240607,20500,6.83,20240805,33850,-35.30,20240607,18480,18.51,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240808,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21600,-600,5,-2.70,148892500,6943,8.70,21450,21700,21200,28850,15550,22200,21444.98,11.78,0,3013,23633,22916,22383,21666,21133,22650,21400,71,6650,500,16420,50,1,14287836,3086,-17.65,0.86,12,0.05,-1224.00,25207.00,33850,20240607,-36.19,18480,20231031,16.88,33850,-36.19,20240607,20500,5.37,20240805,33850,-36.19,20240607,18480,16.88,20231031,2.10,N,102710,500,71 억,,1682755,N,N,936,N,00,N
20240807,160646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,-300,5,-1.33,1782265250,79382,41.02,22650,23100,21850,29250,15750,22500,22454.07,11.78,0,-1101,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3172,-18.14,0.88,12,0.56,-1224.00,25207.00,33850,20240607,-34.42,18480,20231031,20.13,33850,-34.42,20240607,20500,8.29,20240805,33850,-34.42,20240607,18480,20.13,20231031,2.11,N,102710,500,71 억,,1683783,N,N,936,N,00,N
20240807,150657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,-250,5,-1.11,1582419550,70400,36.38,22650,23100,21850,29250,15750,22500,22477.39,11.78,0,-4020,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3179,-18.18,0.88,12,0.49,-1224.00,25207.00,33850,20240607,-34.27,18480,20231031,20.40,33850,-34.27,20240607,20500,8.54,20240805,33850,-34.27,20240607,18480,20.40,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,140702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,300,2,1.33,1230176650,54695,28.26,22650,23100,21850,29250,15750,22500,22491.50,11.78,0,-5476,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3258,-18.63,0.90,12,0.38,-1224.00,25207.00,33850,20240607,-32.64,18480,20231031,23.38,33850,-32.64,20240607,20500,11.22,20240805,33850,-32.64,20240607,18480,23.38,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,130655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,200,2,0.89,1116505150,49723,25.69,22650,23000,21850,29250,15750,22500,22454.04,11.78,0,-5446,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3243,-18.55,0.90,12,0.35,-1224.00,25207.00,33850,20240607,-32.94,18480,20231031,22.84,33850,-32.94,20240607,20500,10.73,20240805,33850,-32.94,20240607,18480,22.84,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,120659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22850,350,2,1.56,985190800,43951,22.71,22650,23000,21850,29250,15750,22500,22414.69,11.78,0,-4920,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3265,-18.67,0.91,12,0.31,-1224.00,25207.00,33850,20240607,-32.50,18480,20231031,23.65,33850,-32.50,20240607,20500,11.46,20240805,33850,-32.50,20240607,18480,23.65,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,110658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22600,100,2,0.44,770410450,34513,17.83,22650,22800,21850,29250,15750,22500,22319.71,11.78,0,-5492,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3229,-18.46,0.90,12,0.24,-1224.00,25207.00,33850,20240607,-33.23,18480,20231031,22.29,33850,-33.23,20240607,20500,10.24,20240805,33850,-33.23,20240607,18480,22.29,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,100652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,-400,5,-1.78,518355100,23283,12.03,22650,22700,21850,29250,15750,22500,22258.05,11.78,0,-6060,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3158,-18.06,0.88,12,0.16,-1224.00,25207.00,33850,20240607,-34.71,18480,20231031,19.59,33850,-34.71,20240607,20500,7.80,20240805,33850,-34.71,20240607,18480,19.59,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240807,090707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22400,-100,5,-0.44,100578700,4462,2.31,22650,22700,22350,29250,15750,22500,22546.37,11.78,0,167,24700,23600,22800,21700,20900,24150,22250,71,6750,500,16650,50,1,14287836,3200,-18.30,0.89,12,0.03,-1224.00,25207.00,33850,20240607,-33.83,18480,20231031,21.21,33850,-33.83,20240607,20500,9.27,20240805,33850,-33.83,20240607,18480,21.21,20231031,2.11,N,102710,500,71 억,,1683783,N,N,14968,N,00,N
20240806,160644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22500,700,2,3.21,4372043700,193207,72.73,22000,23900,22000,28300,15300,21800,22628.85,11.84,0,-22458,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3215,-18.38,0.89,12,1.35,-1224.00,25207.00,33850,20240607,-33.53,18480,20231031,21.75,33850,-33.53,20240607,20500,9.76,20240805,33850,-33.53,20240607,18480,21.75,20231031,2.12,N,102710,500,71 억,,1691872,N,N,14968,N,00,N
20240806,150656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22850,1050,2,4.82,4067651250,179785,67.68,22000,23900,22000,28300,15300,21800,22625.09,11.84,0,-20694,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3265,-18.67,0.91,12,1.26,-1224.00,25207.00,33850,20240607,-32.50,18480,20231031,23.65,33850,-32.50,20240607,20500,11.46,20240805,33850,-32.50,20240607,18480,23.65,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,140652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,750,2,3.44,3366966800,149104,56.13,22000,23900,22000,28300,15300,21800,22581.33,11.84,0,-5050,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3222,-18.42,0.89,12,1.04,-1224.00,25207.00,33850,20240607,-33.38,18480,20231031,22.02,33850,-33.38,20240607,20500,10.00,20240805,33850,-33.38,20240607,18480,22.02,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,130653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,850,2,3.90,2970277600,131487,49.50,22000,23900,22000,28300,15300,21800,22589.90,11.84,0,2753,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3236,-18.50,0.90,12,0.92,-1224.00,25207.00,33850,20240607,-33.09,18480,20231031,22.56,33850,-33.09,20240607,20500,10.49,20240805,33850,-33.09,20240607,18480,22.56,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,120656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22350,550,2,2.52,2612219000,115511,43.48,22000,23900,22000,28300,15300,21800,22614.46,11.84,0,-324,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3193,-18.26,0.89,12,0.81,-1224.00,25207.00,33850,20240607,-33.97,18480,20231031,20.94,33850,-33.97,20240607,20500,9.02,20240805,33850,-33.97,20240607,18480,20.94,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,110646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,850,2,3.90,2080743500,91796,34.56,22000,23900,22000,28300,15300,21800,22667.04,11.84,0,318,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3236,-18.50,0.90,12,0.64,-1224.00,25207.00,33850,20240607,-33.09,18480,20231031,22.56,33850,-33.09,20240607,20500,10.49,20240805,33850,-33.09,20240607,18480,22.56,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,100647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,1500,2,6.88,1416321650,62574,23.56,22000,23900,22000,28300,15300,21800,22634.35,11.84,0,-1681,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3329,-19.04,0.92,12,0.44,-1224.00,25207.00,33850,20240607,-31.17,18480,20231031,26.08,33850,-31.17,20240607,20500,13.66,20240805,33850,-31.17,20240607,18480,26.08,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240806,090650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,900,2,4.13,727128050,32524,12.24,22000,23900,22000,28300,15300,21800,22356.66,11.84,0,-2555,26200,24000,22250,20050,18300,23125,19175,71,6500,500,16130,50,1,14287836,3243,-18.55,0.90,12,0.23,-1224.00,25207.00,33850,20240607,-32.94,18480,20231031,22.84,33850,-32.94,20240607,20500,10.73,20240805,33850,-32.94,20240607,18480,22.84,20231031,2.12,N,102710,500,71 억,,1691872,N,N,4,N,00,N
20240805,160638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21800,-2900,5,-11.74,5953008250,263546,153.61,24000,24450,20500,32100,17300,24700,22589.13,11.58,0,30388,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3115,-17.81,0.86,12,1.84,-1224.00,25207.00,33850,20240607,-35.60,18480,20231031,17.97,33850,-35.60,20240607,20500,6.34,20240805,33850,-35.60,20240607,18480,17.97,20231031,2.11,N,102710,500,71 억,,1653859,N,N,4,N,00,N
20240805,150649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21650,-3050,5,-12.35,5163779900,227464,132.58,24000,24450,20500,32100,17300,24700,22701.53,11.58,0,45783,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3093,-17.69,0.86,12,1.59,-1224.00,25207.00,33850,20240607,-36.04,18480,20231031,17.15,33850,-36.04,20240607,20500,5.61,20240805,33850,-36.04,20240607,18480,17.15,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,140651,58,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22050,-2650,5,-10.73,3929598450,169768,98.95,24000,24450,22000,32100,17300,24700,23146.87,11.58,0,59917,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3150,-18.01,0.87,12,1.19,-1224.00,25207.00,33850,20240607,-34.86,18480,20231031,19.32,33850,-34.86,20240607,21100,4.50,20240227,33850,-34.86,20240607,18480,19.32,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22350,-2350,5,-9.51,3153182100,135017,78.69,24000,24450,22300,32100,17300,24700,23353.96,11.58,0,49226,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3193,-18.26,0.89,12,0.94,-1224.00,25207.00,33850,20240607,-33.97,18480,20231031,20.94,33850,-33.97,20240607,21100,5.92,20240227,33850,-33.97,20240607,18480,20.94,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,120643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-1600,5,-6.48,2229345350,94132,54.86,24000,24450,23000,32100,17300,24700,23683.18,11.58,0,27054,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3300,-18.87,0.92,12,0.66,-1224.00,25207.00,33850,20240607,-31.76,18480,20231031,25.00,33850,-31.76,20240607,21100,9.48,20240227,33850,-31.76,20240607,18480,25.00,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,110645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,-1250,5,-5.06,1909366500,80355,46.83,24000,24450,23300,32100,17300,24700,23761.64,11.58,0,26232,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3350,-19.16,0.93,12,0.56,-1224.00,25207.00,33850,20240607,-30.72,18480,20231031,26.89,33850,-30.72,20240607,21100,11.14,20240227,33850,-30.72,20240607,18480,26.89,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,100643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,-900,5,-3.64,946753250,39573,23.06,24000,24450,23550,32100,17300,24700,23924.22,11.58,0,15493,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3401,-19.44,0.94,12,0.28,-1224.00,25207.00,33850,20240607,-29.69,18480,20231031,28.79,33850,-29.69,20240607,21100,12.80,20240227,33850,-29.69,20240607,18480,28.79,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240805,090639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,-650,5,-2.63,175211650,7298,4.25,24000,24450,23800,32100,17300,24700,24008.17,11.58,0,2606,26900,25800,25150,24050,23400,25475,23725,71,7400,500,18270,50,1,14287836,3436,-19.65,0.95,12,0.05,-1224.00,25207.00,33850,20240607,-28.95,18480,20231031,30.14,33850,-28.95,20240607,21100,13.98,20240227,33850,-28.95,20240607,18480,30.14,20231031,2.11,N,102710,500,71 억,,1653859,N,N,0,N,00,N
20240802,160633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-2350,5,-8.69,4300944250,170866,168.83,26200,26250,24500,35150,18950,27050,25172.01,11.70,0,-25244,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3529,-20.18,0.98,12,1.20,-1224.00,25207.00,33850,20240607,-27.03,18480,20231031,33.66,33850,-27.03,20240607,21100,17.06,20240227,33850,-27.03,20240607,18480,33.66,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,150631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,-1850,5,-6.84,4022853050,159734,157.83,26200,26250,24500,35150,18950,27050,25184.70,11.70,0,-22834,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3601,-20.59,1.00,12,1.12,-1224.00,25207.00,33850,20240607,-25.55,18480,20231031,36.36,33850,-25.55,20240607,21100,19.43,20240227,33850,-25.55,20240607,18480,36.36,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,140636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,-1850,5,-6.84,3364985650,133632,132.04,26200,26250,24500,35150,18950,27050,25180.99,11.70,0,-15524,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3601,-20.59,1.00,12,0.94,-1224.00,25207.00,33850,20240607,-25.55,18480,20231031,36.36,33850,-25.55,20240607,21100,19.43,20240227,33850,-25.55,20240607,18480,36.36,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,130634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24850,-2200,5,-8.13,3010775350,119534,118.11,26200,26250,24500,35150,18950,27050,25187.61,11.70,0,-13313,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3551,-20.30,0.99,12,0.84,-1224.00,25207.00,33850,20240607,-26.59,18480,20231031,34.47,33850,-26.59,20240607,21100,17.77,20240227,33850,-26.59,20240607,18480,34.47,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,120635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,-2100,5,-7.76,2711334350,107566,106.29,26200,26250,24500,35150,18950,27050,25206.24,11.70,0,-12755,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3565,-20.38,0.99,12,0.75,-1224.00,25207.00,33850,20240607,-26.29,18480,20231031,35.01,33850,-26.29,20240607,21100,18.25,20240227,33850,-26.29,20240607,18480,35.01,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,110635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24850,-2200,5,-8.13,2172191450,85707,84.69,26200,26250,24600,35150,18950,27050,25344.39,11.70,0,-9412,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3551,-20.30,0.99,12,0.60,-1224.00,25207.00,33850,20240607,-26.59,18480,20231031,34.47,33850,-26.59,20240607,21100,17.77,20240227,33850,-26.59,20240607,18480,34.47,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,100631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,-2000,5,-7.39,1681411300,65975,65.19,26200,26250,24950,35150,18950,27050,25485.58,11.70,0,-4180,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3579,-20.47,0.99,12,0.46,-1224.00,25207.00,33850,20240607,-26.00,18480,20231031,35.55,33850,-26.00,20240607,21100,18.72,20240227,33850,-26.00,20240607,18480,35.55,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240802,090637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,-1050,5,-3.88,202665500,7763,7.67,26200,26250,25800,35150,18950,27050,26106.60,11.70,0,1919,28616,27832,27166,26382,25716,27500,26050,71,8100,500,20010,50,1,14287836,3715,-21.24,1.03,12,0.05,-1224.00,25207.00,33850,20240607,-23.19,18480,20231031,40.69,33850,-23.19,20240607,21100,23.22,20240227,33850,-23.19,20240607,18480,40.69,20231031,2.17,N,102710,500,71 억,,1671906,N,N,191,N,00,N
20240801,160629,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-50,5,-0.18,2739114700,101049,136.12,27750,27950,26500,35200,19000,27100,27106.80,11.80,0,-9913,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3865,-22.10,1.07,12,0.71,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,21100,28.20,20240227,33850,-20.09,20240607,18480,46.37,20231031,2.17,N,102710,500,71 억,,1685657,N,N,191,N,00,N
20240801,150649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27350,250,2,0.92,2614066450,96437,129.91,27750,27950,26500,35200,19000,27100,27106.47,11.80,0,-8040,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3908,-22.34,1.09,12,0.67,-1224.00,25207.00,33850,20240607,-19.20,18480,20231031,48.00,33850,-19.20,20240607,21100,29.62,20240227,33850,-19.20,20240607,18480,48.00,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,140641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-50,5,-0.18,1950123200,71886,96.84,27750,27950,26500,35200,19000,27100,27128.00,11.80,0,-10069,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3865,-22.10,1.07,12,0.50,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,21100,28.20,20240227,33850,-20.09,20240607,18480,46.37,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,130632,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,0,3,0.00,1422124000,52340,70.51,27750,27950,26500,35200,19000,27100,27170.88,11.80,0,-11658,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3872,-22.14,1.08,12,0.37,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,120637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,100,2,0.37,1197703650,44072,59.37,27750,27950,26500,35200,19000,27100,27176.07,11.80,0,-10683,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3886,-22.22,1.08,12,0.31,-1224.00,25207.00,33850,20240607,-19.65,18480,20231031,47.19,33850,-19.65,20240607,21100,28.91,20240227,33850,-19.65,20240607,18480,47.19,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,110638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26950,-150,5,-0.55,1051811900,38666,52.09,27750,27950,26500,35200,19000,27100,27202.50,11.80,0,-12378,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3851,-22.02,1.07,12,0.27,-1224.00,25207.00,33850,20240607,-20.38,18480,20231031,45.83,33850,-20.38,20240607,21100,27.73,20240227,33850,-20.38,20240607,18480,45.83,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,100633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26950,-150,5,-0.55,712465700,25994,35.02,27750,27950,26950,35200,19000,27100,27408.85,11.80,0,-9840,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3851,-22.02,1.07,12,0.18,-1224.00,25207.00,33850,20240607,-20.38,18480,20231031,45.83,33850,-20.38,20240607,21100,27.73,20240227,33850,-20.38,20240607,18480,45.83,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N
20240801,090626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27500,400,2,1.48,250741700,9050,12.19,27750,27950,27500,35200,19000,27100,27706.27,11.80,0,-2141,28400,27750,26500,25850,24600,28075,26175,71,8100,500,20050,50,1,14287836,3929,-22.47,1.09,12,0.06,-1224.00,25207.00,33850,20240607,-18.76,18480,20231031,48.81,33850,-18.76,20240607,21100,30.33,20240227,33850,-18.76,20240607,18480,48.81,20231031,2.17,N,102710,500,71 억,,1685657,N,N,0,N,00,N