KissMeData/451250/price/prices-20240801.csv

1	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
2	20240830	161303	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	160	2	1.37	996563160	84272	79.53	11720	12030	11700	15230	8210	11720	11825.45	0.15	0	25637	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1150	14.87	4.12	12	0.87	799.00	2885.00	25400	20240614	-53.23	11400	20240805	4.21	25400	-53.23	20240614	11400	4.21	20240805	25400	-53.23	20240614	11400	4.21	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
3	20240830	151319	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	140	2	1.19	967735410	81843	77.24	11720	12030	11700	15230	8210	11720	11824.29	0.15	0	24490	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1148	14.84	4.11	12	0.85	799.00	2885.00	25400	20240614	-53.31	11400	20240805	4.04	25400	-53.31	20240614	11400	4.04	20240805	25400	-53.31	20240614	11400	4.04	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
4	20240830	141318	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	80	2	0.68	767231630	64956	61.30	11720	12030	11700	15230	8210	11720	11811.56	0.15	0	14856	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1142	14.77	4.09	12	0.67	799.00	2885.00	25400	20240614	-53.54	11400	20240805	3.51	25400	-53.54	20240614	11400	3.51	20240805	25400	-53.54	20240614	11400	3.51	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
5	20240830	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	90	2	0.77	609797270	51634	48.73	11720	12030	11700	15230	8210	11720	11809.99	0.15	0	5237	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1143	14.78	4.09	12	0.53	799.00	2885.00	25400	20240614	-53.50	11400	20240805	3.60	25400	-53.50	20240614	11400	3.60	20240805	25400	-53.50	20240614	11400	3.60	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
6	20240830	121315	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	50	2	0.43	505970700	42791	40.39	11720	12030	11720	15230	8210	11720	11824.23	0.15	0	3904	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1140	14.73	4.08	12	0.44	799.00	2885.00	25400	20240614	-53.66	11400	20240805	3.25	25400	-53.66	20240614	11400	3.25	20240805	25400	-53.66	20240614	11400	3.25	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
7	20240830	111328	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	90	2	0.77	458386360	38758	36.58	11720	12030	11720	15230	8210	11720	11826.88	0.15	0	3243	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1143	14.78	4.09	12	0.40	799.00	2885.00	25400	20240614	-53.50	11400	20240805	3.60	25400	-53.50	20240614	11400	3.60	20240805	25400	-53.50	20240614	11400	3.60	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
8	20240830	101322	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	80	2	0.68	365303720	30859	29.12	11720	12030	11720	15230	8210	11720	11837.83	0.15	0	1817	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1142	14.77	4.09	12	0.32	799.00	2885.00	25400	20240614	-53.54	11400	20240805	3.51	25400	-53.54	20240614	11400	3.51	20240805	25400	-53.54	20240614	11400	3.51	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
9	20240830	091326	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	160	2	1.37	177720120	15069	14.22	11720	11930	11720	15230	8210	11720	11793.76	0.15	0	3208	12666	12192	11956	11482	11246	12075	11365	48	3510	500	8200	10	1	9682187	1150	14.87	4.12	12	0.16	799.00	2885.00	25400	20240614	-53.23	11400	20240805	4.21	25400	-53.23	20240614	11400	4.21	20240805	25400	-53.23	20240614	11400	4.21	20240805	1.06	N	451250	500	48 억		14344	N	N	0	N	00	N
10	20240829	161326	57	100.00	KOSDAQ		화학	N	N	N	N		N	11720	-520	5	-4.25	1235356570	103838	119.38	12150	12430	11720	15910	8570	12240	11897.30	0.19	0	-3782	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1135	14.67	4.06	12	1.07	799.00	2885.00	25400	20240614	-53.86	11400	20240805	2.81	25400	-53.86	20240614	11400	2.81	20240805	25400	-53.86	20240614	11400	2.81	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
11	20240829	151339	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	-470	5	-3.84	1154989120	96988	111.50	12150	12430	11760	15910	8570	12240	11908.58	0.19	0	-4379	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1140	14.73	4.08	12	1.00	799.00	2885.00	25400	20240614	-53.66	11400	20240805	3.25	25400	-53.66	20240614	11400	3.25	20240805	25400	-53.66	20240614	11400	3.25	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
12	20240829	141339	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-430	5	-3.51	1044556940	87614	100.73	12150	12430	11790	15910	8570	12240	11922.26	0.19	0	-4326	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1143	14.78	4.09	12	0.90	799.00	2885.00	25400	20240614	-53.50	11400	20240805	3.60	25400	-53.50	20240614	11400	3.60	20240805	25400	-53.50	20240614	11400	3.60	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
13	20240829	131339	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-410	5	-3.35	938729080	78662	90.43	12150	12430	11800	15910	8570	12240	11933.70	0.19	0	-2993	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1145	14.81	4.10	12	0.81	799.00	2885.00	25400	20240614	-53.43	11400	20240805	3.77	25400	-53.43	20240614	11400	3.77	20240805	25400	-53.43	20240614	11400	3.77	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
14	20240829	121337	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	-320	5	-2.61	757407460	63358	72.84	12150	12430	11870	15910	8570	12240	11954.41	0.19	0	-754	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1154	14.92	4.13	12	0.65	799.00	2885.00	25400	20240614	-53.07	11400	20240805	4.56	25400	-53.07	20240614	11400	4.56	20240805	25400	-53.07	20240614	11400	4.56	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
15	20240829	111338	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	-300	5	-2.45	669966650	56005	64.39	12150	12430	11870	15910	8570	12240	11962.62	0.19	0	424	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1156	14.94	4.14	12	0.58	799.00	2885.00	25400	20240614	-52.99	11400	20240805	4.74	25400	-52.99	20240614	11400	4.74	20240805	25400	-52.99	20240614	11400	4.74	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
16	20240829	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	-280	5	-2.29	531245850	44353	50.99	12150	12430	11870	15910	8570	12240	11977.68	0.19	0	3449	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1158	14.97	4.15	12	0.46	799.00	2885.00	25400	20240614	-52.91	11400	20240805	4.91	25400	-52.91	20240614	11400	4.91	20240805	25400	-52.91	20240614	11400	4.91	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
17	20240829	091337	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-330	5	-2.70	178834940	14804	17.02	12150	12430	11900	15910	8570	12240	12080.18	0.19	0	1682	12813	12526	12383	12096	11953	12455	12025	48	3670	500	8560	10	1	9682187	1153	14.91	4.13	12	0.15	799.00	2885.00	25400	20240614	-53.11	11400	20240805	4.47	25400	-53.11	20240614	11400	4.47	20240805	25400	-53.11	20240614	11400	4.47	20240805	1.06	N	451250	500	48 억		18087	N	N	0	N	00	N
18	20240828	161252	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-410	5	-3.24	1063702260	85824	132.16	12650	12670	12240	16440	8860	12650	12394.32	0.29	0	-9653	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1185	15.32	4.24	12	0.89	799.00	2885.00	25400	20240614	-51.81	11400	20240805	7.37	25400	-51.81	20240614	11400	7.37	20240805	25400	-51.81	20240614	11400	7.37	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
19	20240828	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-400	5	-3.16	1015339900	81875	126.08	12650	12670	12250	16440	8860	12650	12401.10	0.29	0	-9632	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1186	15.33	4.25	12	0.85	799.00	2885.00	25400	20240614	-51.77	11400	20240805	7.46	25400	-51.77	20240614	11400	7.46	20240805	25400	-51.77	20240614	11400	7.46	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
20	20240828	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-360	5	-2.85	843020410	67832	104.45	12650	12670	12250	16440	8860	12650	12428.06	0.29	0	-10798	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1190	15.38	4.26	12	0.70	799.00	2885.00	25400	20240614	-51.61	11400	20240805	7.81	25400	-51.61	20240614	11400	7.81	20240805	25400	-51.61	20240614	11400	7.81	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
21	20240828	131303	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-340	5	-2.69	701106330	56266	86.64	12650	12670	12250	16440	8860	12650	12460.57	0.29	0	-10183	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1192	15.41	4.27	12	0.58	799.00	2885.00	25400	20240614	-51.54	11400	20240805	7.98	25400	-51.54	20240614	11400	7.98	20240805	25400	-51.54	20240614	11400	7.98	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
22	20240828	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-260	5	-2.06	523226600	41831	64.41	12650	12670	12350	16440	8860	12650	12508.11	0.29	0	-7468	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1200	15.51	4.29	12	0.43	799.00	2885.00	25400	20240614	-51.22	11400	20240805	8.68	25400	-51.22	20240614	11400	8.68	20240805	25400	-51.22	20240614	11400	8.68	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
23	20240828	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-170	5	-1.34	429547150	34270	52.77	12650	12670	12410	16440	8860	12650	12534.20	0.29	0	-4875	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1208	15.62	4.33	12	0.35	799.00	2885.00	25400	20240614	-50.87	11400	20240805	9.47	25400	-50.87	20240614	11400	9.47	20240805	25400	-50.87	20240614	11400	9.47	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
24	20240828	101325	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	0	3	0.00	291704290	23230	35.77	12650	12670	12410	16440	8860	12650	12557.22	0.29	0	-558	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1225	15.83	4.38	12	0.24	799.00	2885.00	25400	20240614	-50.20	11400	20240805	10.96	25400	-50.20	20240614	11400	10.96	20240805	25400	-50.20	20240614	11400	10.96	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
25	20240828	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	95308420	7622	11.74	12650	12650	12410	16440	8860	12650	12504.38	0.29	0	-1011	13023	12836	12543	12356	12063	12930	12450	48	3790	500	8850	10	1	9682187	1206	15.59	4.32	12	0.08	799.00	2885.00	25400	20240614	-50.94	11400	20240805	9.30	25400	-50.94	20240614	11400	9.30	20240805	25400	-50.94	20240614	11400	9.30	20240805	1.00	N	451250	500	48 억		27751	N	N	0	N	00	N
26	20240827	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	110	2	0.88	807924300	64681	62.95	12610	12730	12250	16300	8780	12540	12490.87	0.22	0	6669	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1225	15.83	4.38	12	0.67	799.00	2885.00	25400	20240614	-50.20	11400	20240805	10.96	25400	-50.20	20240614	11400	10.96	20240805	25400	-50.20	20240614	11400	10.96	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
27	20240827	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	90	2	0.72	780264590	62494	60.82	12610	12730	12250	16300	8780	12540	12485.43	0.22	0	6727	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1223	15.81	4.38	12	0.65	799.00	2885.00	25400	20240614	-50.28	11400	20240805	10.79	25400	-50.28	20240614	11400	10.79	20240805	25400	-50.28	20240614	11400	10.79	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
28	20240827	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	40	2	0.32	611612800	49171	47.85	12610	12610	12250	16300	8780	12540	12438.48	0.22	0	9800	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1218	15.74	4.36	12	0.51	799.00	2885.00	25400	20240614	-50.47	11400	20240805	10.35	25400	-50.47	20240614	11400	10.35	20240805	25400	-50.47	20240614	11400	10.35	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
29	20240827	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-120	5	-0.96	539765710	43432	42.27	12610	12610	12250	16300	8780	12540	12427.83	0.22	0	6712	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1203	15.54	4.31	12	0.45	799.00	2885.00	25400	20240614	-51.10	11400	20240805	8.95	25400	-51.10	20240614	11400	8.95	20240805	25400	-51.10	20240614	11400	8.95	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
30	20240827	121308	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-110	5	-0.88	487652810	39236	38.18	12610	12610	12250	16300	8780	12540	12428.70	0.22	0	5907	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1203	15.56	4.31	12	0.41	799.00	2885.00	25400	20240614	-51.06	11400	20240805	9.04	25400	-51.06	20240614	11400	9.04	20240805	25400	-51.06	20240614	11400	9.04	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
31	20240827	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-180	5	-1.44	433423460	34860	33.92	12610	12610	12250	16300	8780	12540	12433.25	0.22	0	5351	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1197	15.47	4.28	12	0.36	799.00	2885.00	25400	20240614	-51.34	11400	20240805	8.42	25400	-51.34	20240614	11400	8.42	20240805	25400	-51.34	20240614	11400	8.42	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
32	20240827	101302	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-120	5	-0.96	281549300	22657	22.05	12610	12610	12250	16300	8780	12540	12426.58	0.22	0	7	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1203	15.54	4.31	12	0.23	799.00	2885.00	25400	20240614	-51.10	11400	20240805	8.95	25400	-51.10	20240614	11400	8.95	20240805	25400	-51.10	20240614	11400	8.95	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
33	20240827	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-120	5	-0.96	111335490	8908	8.67	12610	12610	12420	16300	8780	12540	12498.36	0.22	0	-848	13553	13046	12793	12286	12033	12920	12160	48	3760	500	8770	10	1	9682187	1203	15.54	4.31	12	0.09	799.00	2885.00	25400	20240614	-51.10	11400	20240805	8.95	25400	-51.10	20240614	11400	8.95	20240805	25400	-51.10	20240614	11400	8.95	20240805	1.01	N	451250	500	48 억		21106	N	N	0	N	00	N
34	20240826	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-570	5	-4.35	1271099230	100162	143.34	13300	13300	12540	17040	9180	13110	12690.70	0.31	0	-9350	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1214	15.69	4.35	12	1.03	799.00	2885.00	25400	20240614	-50.63	11400	20240805	10.00	25400	-50.63	20240614	11400	10.00	20240805	25400	-50.63	20240614	11400	10.00	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
35	20240826	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-530	5	-4.04	1155135470	90930	130.13	13300	13300	12570	17040	9180	13110	12703.57	0.31	0	-9261	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1218	15.74	4.36	12	0.94	799.00	2885.00	25400	20240614	-50.47	11400	20240805	10.35	25400	-50.47	20240614	11400	10.35	20240805	25400	-50.47	20240614	11400	10.35	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
36	20240826	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-470	5	-3.59	963684340	75721	108.36	13300	13300	12580	17040	9180	13110	12726.78	0.31	0	-8135	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1224	15.82	4.38	12	0.78	799.00	2885.00	25400	20240614	-50.24	11400	20240805	10.88	25400	-50.24	20240614	11400	10.88	20240805	25400	-50.24	20240614	11400	10.88	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
37	20240826	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-500	5	-3.81	860794490	67563	96.69	13300	13300	12580	17040	9180	13110	12740.62	0.31	0	-7984	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1221	15.78	4.37	12	0.70	799.00	2885.00	25400	20240614	-50.35	11400	20240805	10.61	25400	-50.35	20240614	11400	10.61	20240805	25400	-50.35	20240614	11400	10.61	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
38	20240826	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-480	5	-3.66	799093690	62669	89.68	13300	13300	12580	17040	9180	13110	12751.02	0.31	0	-7447	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1223	15.81	4.38	12	0.65	799.00	2885.00	25400	20240614	-50.28	11400	20240805	10.79	25400	-50.28	20240614	11400	10.79	20240805	25400	-50.28	20240614	11400	10.79	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
39	20240826	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-470	5	-3.59	744064270	58313	83.45	13300	13300	12580	17040	9180	13110	12759.84	0.31	0	-7412	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1224	15.82	4.38	12	0.60	799.00	2885.00	25400	20240614	-50.24	11400	20240805	10.88	25400	-50.24	20240614	11400	10.88	20240805	25400	-50.24	20240614	11400	10.88	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
40	20240826	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-380	5	-2.90	519136650	40535	58.01	13300	13300	12620	17040	9180	13110	12807.12	0.31	0	-6829	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1233	15.93	4.41	12	0.42	799.00	2885.00	25400	20240614	-49.88	11400	20240805	11.67	25400	-49.88	20240614	11400	11.67	20240805	25400	-49.88	20240614	11400	11.67	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
41	20240826	091251	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-190	5	-1.45	122278160	9390	13.44	13300	13300	12920	17040	9180	13110	13022.17	0.31	0	-5331	13423	13266	13143	12986	12863	13250	12970	48	3930	500	9170	10	1	9682187	1251	16.17	4.48	12	0.10	799.00	2885.00	25400	20240614	-49.13	11400	20240805	13.33	25400	-49.13	20240614	11400	13.33	20240805	25400	-49.13	20240614	11400	13.33	20240805	0.99	N	451250	500	48 억		30456	N	N	0	N	00	N
42	20240823	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-200	5	-1.50	899993050	68646	53.83	13110	13300	13020	17300	9320	13310	13110.64	0.33	0	-1447	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1269	16.41	4.54	12	0.71	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
43	20240823	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-200	5	-1.50	818945030	62454	48.97	13110	13300	13020	17300	9320	13310	13112.77	0.33	0	-3693	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1269	16.41	4.54	12	0.65	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
44	20240823	141253	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-240	5	-1.80	649891910	49550	38.85	13110	13300	13020	17300	9320	13310	13115.88	0.33	0	-3848	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1265	16.36	4.53	12	0.51	799.00	2885.00	25400	20240614	-48.54	11400	20240805	14.65	25400	-48.54	20240614	11400	14.65	20240805	25400	-48.54	20240614	11400	14.65	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
45	20240823	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-170	5	-1.28	549549880	41884	32.84	13110	13300	13020	17300	9320	13310	13120.76	0.33	0	-224	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1272	16.45	4.55	12	0.43	799.00	2885.00	25400	20240614	-48.27	11400	20240805	15.26	25400	-48.27	20240614	11400	15.26	20240805	25400	-48.27	20240614	11400	15.26	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
46	20240823	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-210	5	-1.58	508895450	38782	30.41	13110	13300	13020	17300	9320	13310	13121.95	0.33	0	-1004	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1268	16.40	4.54	12	0.40	799.00	2885.00	25400	20240614	-48.43	11400	20240805	14.91	25400	-48.43	20240614	11400	14.91	20240805	25400	-48.43	20240614	11400	14.91	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
47	20240823	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-210	5	-1.58	449279460	34230	26.84	13110	13300	13020	17300	9320	13310	13125.31	0.33	0	-40	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1268	16.40	4.54	12	0.35	799.00	2885.00	25400	20240614	-48.43	11400	20240805	14.91	25400	-48.43	20240614	11400	14.91	20240805	25400	-48.43	20240614	11400	14.91	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
48	20240823	101251	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	-140	5	-1.05	320238120	24425	19.15	13110	13230	13020	17300	9320	13310	13111.08	0.33	0	2186	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1275	16.48	4.56	12	0.25	799.00	2885.00	25400	20240614	-48.15	11400	20240805	15.53	25400	-48.15	20240614	11400	15.53	20240805	25400	-48.15	20240614	11400	15.53	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
49	20240823	091251	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-200	5	-1.50	133427670	10183	7.98	13110	13160	13020	17300	9320	13310	13102.98	0.33	0	2823	14263	13786	13473	12996	12683	13630	12840	48	3990	500	9310	10	1	9682187	1269	16.41	4.54	12	0.11	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	0.96	N	451250	500	48 억		31903	N	N	0	N	00	N
50	20240822	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	-280	5	-2.06	1693185330	125750	129.37	13690	13950	13160	17660	9520	13590	13464.71	0.40	0	-7320	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1289	16.66	4.61	12	1.30	799.00	2885.00	25400	20240614	-47.60	11400	20240805	16.75	25400	-47.60	20240614	11400	16.75	20240805	25400	-47.60	20240614	11400	16.75	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
51	20240822	151254	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	-300	5	-2.21	1598548650	118635	122.05	13690	13950	13160	17660	9520	13590	13474.51	0.40	0	-8420	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1287	16.63	4.61	12	1.23	799.00	2885.00	25400	20240614	-47.68	11400	20240805	16.58	25400	-47.68	20240614	11400	16.58	20240805	25400	-47.68	20240614	11400	16.58	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
52	20240822	141256	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-350	5	-2.58	1444773940	107002	110.08	13690	13950	13160	17660	9520	13590	13502.31	0.40	0	-12488	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1282	16.57	4.59	12	1.11	799.00	2885.00	25400	20240614	-47.87	11400	20240805	16.14	25400	-47.87	20240614	11400	16.14	20240805	25400	-47.87	20240614	11400	16.14	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
53	20240822	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-380	5	-2.80	1369302510	101307	104.23	13690	13950	13160	17660	9520	13590	13516.37	0.40	0	-14141	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1279	16.53	4.58	12	1.05	799.00	2885.00	25400	20240614	-47.99	11400	20240805	15.88	25400	-47.99	20240614	11400	15.88	20240805	25400	-47.99	20240614	11400	15.88	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
54	20240822	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-380	5	-2.80	1217016000	89760	92.35	13690	13950	13200	17660	9520	13590	13558.56	0.40	0	-10766	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1279	16.53	4.58	12	0.93	799.00	2885.00	25400	20240614	-47.99	11400	20240805	15.88	25400	-47.99	20240614	11400	15.88	20240805	25400	-47.99	20240614	11400	15.88	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
55	20240822	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-250	5	-1.84	1077036990	79191	81.47	13690	13950	13250	17660	9520	13590	13600.50	0.40	0	-9734	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1292	16.70	4.62	12	0.82	799.00	2885.00	25400	20240614	-47.48	11400	20240805	17.02	25400	-47.48	20240614	11400	17.02	20240805	25400	-47.48	20240614	11400	17.02	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
56	20240822	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-90	5	-0.66	755902880	55098	56.69	13690	13950	13440	17660	9520	13590	13719.24	0.40	0	-1146	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1307	16.90	4.68	12	0.57	799.00	2885.00	25400	20240614	-46.85	11400	20240805	18.42	25400	-46.85	20240614	11400	18.42	20240805	25400	-46.85	20240614	11400	18.42	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
57	20240822	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	280	2	2.06	276274470	19979	20.55	13690	13930	13600	17660	9520	13590	13828.24	0.40	0	8306	13936	13762	13566	13392	13196	13850	13480	48	4070	500	9510	10	1	9682187	1343	17.36	4.81	12	0.21	799.00	2885.00	25400	20240614	-45.39	11400	20240805	21.67	25400	-45.39	20240614	11400	21.67	20240805	25400	-45.39	20240614	11400	21.67	20240805	0.96	N	451250	500	48 억		39203	N	N	0	N	00	N
58	20240821	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-320	5	-2.30	1296434140	96001	86.30	13520	13740	13370	18080	9740	13910	13504.16	0.41	0	-431	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1316	17.01	4.71	12	0.99	799.00	2885.00	25400	20240614	-46.50	11400	20240805	19.21	25400	-46.50	20240614	11400	19.21	20240805	25400	-46.50	20240614	11400	19.21	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
59	20240821	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	-360	5	-2.59	1251367760	92681	83.31	13520	13740	13370	18080	9740	13910	13501.84	0.41	0	-1301	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1312	16.96	4.70	12	0.96	799.00	2885.00	25400	20240614	-46.65	11400	20240805	18.86	25400	-46.65	20240614	11400	18.86	20240805	25400	-46.65	20240614	11400	18.86	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
60	20240821	141252	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	-460	5	-3.31	1126042880	83413	74.98	13520	13740	13370	18080	9740	13910	13499.56	0.41	0	-5669	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1302	16.83	4.66	12	0.86	799.00	2885.00	25400	20240614	-47.05	11400	20240805	17.98	25400	-47.05	20240614	11400	17.98	20240805	25400	-47.05	20240614	11400	17.98	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
61	20240821	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	-480	5	-3.45	1039671440	76968	69.19	13520	13740	13370	18080	9740	13910	13507.79	0.41	0	-5432	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1300	16.81	4.66	12	0.79	799.00	2885.00	25400	20240614	-47.13	11400	20240805	17.81	25400	-47.13	20240614	11400	17.81	20240805	25400	-47.13	20240614	11400	17.81	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
62	20240821	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-510	5	-3.67	953380380	70529	63.40	13520	13740	13370	18080	9740	13910	13517.51	0.41	0	-5476	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1297	16.77	4.64	12	0.73	799.00	2885.00	25400	20240614	-47.24	11400	20240805	17.54	25400	-47.24	20240614	11400	17.54	20240805	25400	-47.24	20240614	11400	17.54	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
63	20240821	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-490	5	-3.52	835298110	61720	55.48	13520	13740	13370	18080	9740	13910	13533.61	0.41	0	-5107	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1299	16.80	4.65	12	0.64	799.00	2885.00	25400	20240614	-47.17	11400	20240805	17.72	25400	-47.17	20240614	11400	17.72	20240805	25400	-47.17	20240614	11400	17.72	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
64	20240821	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	-310	5	-2.23	489749990	36072	32.43	13520	13740	13520	18080	9740	13910	13576.92	0.41	0	2443	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1317	17.02	4.71	12	0.37	799.00	2885.00	25400	20240614	-46.46	11400	20240805	19.30	25400	-46.46	20240614	11400	19.30	20240805	25400	-46.46	20240614	11400	19.30	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
65	20240821	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-300	5	-2.16	233726570	17218	15.48	13520	13740	13520	18080	9740	13910	13574.35	0.41	0	422	14323	14116	14013	13806	13703	14065	13755	48	4170	500	9730	10	1	9682187	1318	17.03	4.72	12	0.18	799.00	2885.00	25400	20240614	-46.42	11400	20240805	19.39	25400	-46.42	20240614	11400	19.39	20240805	25400	-46.42	20240614	11400	19.39	20240805	0.92	N	451250	500	48 억		39654	N	N	0	N	00	N
66	20240820	161234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	-140	5	-1.00	1442921620	102853	79.94	14200	14220	13910	18260	9840	14050	14029.83	0.35	0	5833	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1347	17.41	4.82	12	1.06	799.00	2885.00	25400	20240614	-45.24	11400	20240805	22.02	25400	-45.24	20240614	11400	22.02	20240805	25400	-45.24	20240614	11400	22.02	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
67	20240820	151249	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-60	5	-0.43	1270262940	90459	70.31	14200	14220	13920	18260	9840	14050	14042.42	0.35	0	5779	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1355	17.51	4.85	12	0.93	799.00	2885.00	25400	20240614	-44.92	11400	20240805	22.72	25400	-44.92	20240614	11400	22.72	20240805	25400	-44.92	20240614	11400	22.72	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
68	20240820	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-80	5	-0.57	1167442510	83106	64.60	14200	14220	13920	18260	9840	14050	14047.63	0.35	0	2025	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1353	17.48	4.84	12	0.86	799.00	2885.00	25400	20240614	-45.00	11400	20240805	22.54	25400	-45.00	20240614	11400	22.54	20240805	25400	-45.00	20240614	11400	22.54	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
69	20240820	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	30	2	0.21	920817240	65451	50.87	14200	14220	13960	18260	9840	14050	14068.80	0.35	0	6012	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1363	17.62	4.88	12	0.68	799.00	2885.00	25400	20240614	-44.57	11400	20240805	23.51	25400	-44.57	20240614	11400	23.51	20240805	25400	-44.57	20240614	11400	23.51	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
70	20240820	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	10	2	0.07	806476670	57314	44.55	14200	14220	13960	18260	9840	14050	14071.20	0.35	0	8619	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1361	17.60	4.87	12	0.59	799.00	2885.00	25400	20240614	-44.65	11400	20240805	23.33	25400	-44.65	20240614	11400	23.33	20240805	25400	-44.65	20240614	11400	23.33	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
71	20240820	111238	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	70	2	0.50	633715890	45029	35.00	14200	14220	13960	18260	9840	14050	14073.51	0.35	0	2514	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1367	17.67	4.89	12	0.47	799.00	2885.00	25400	20240614	-44.41	11400	20240805	23.86	25400	-44.41	20240614	11400	23.86	20240805	25400	-44.41	20240614	11400	23.86	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
72	20240820	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	10	2	0.07	400407680	28405	22.08	14200	14220	14020	18260	9840	14050	14096.38	0.35	0	1260	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1361	17.60	4.87	12	0.29	799.00	2885.00	25400	20240614	-44.65	11400	20240805	23.33	25400	-44.65	20240614	11400	23.33	20240805	25400	-44.65	20240614	11400	23.33	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
73	20240820	091237	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	10	2	0.07	140244860	9935	7.72	14200	14220	14050	18260	9840	14050	14116.24	0.35	0	-1471	14703	14376	14123	13796	13543	14250	13670	48	4210	500	9830	10	1	9682187	1361	17.60	4.87	12	0.10	799.00	2885.00	25400	20240614	-44.65	11400	20240805	23.33	25400	-44.65	20240614	11400	23.33	20240805	25400	-44.65	20240614	11400	23.33	20240805	0.80	N	451250	500	48 억		33809	N	N	0	N	00	N
74	20240819	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-180	5	-1.26	1789092170	127018	10.88	14270	14450	13870	18490	9970	14230	14084.50	0.29	0	5652	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1360	17.58	4.87	12	1.31	799.00	2885.00	25400	20240614	-44.69	11400	20240805	23.25	25400	-44.69	20240614	11400	23.25	20240805	25400	-44.69	20240614	11400	23.25	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
75	20240819	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-250	5	-1.76	1715933130	121798	10.43	14270	14450	13870	18490	9970	14230	14087.47	0.29	0	2644	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1354	17.50	4.85	12	1.26	799.00	2885.00	25400	20240614	-44.96	11400	20240805	22.63	25400	-44.96	20240614	11400	22.63	20240805	25400	-44.96	20240614	11400	22.63	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
76	20240819	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-200	5	-1.41	1520087920	107796	9.23	14270	14450	13870	18490	9970	14230	14100.62	0.29	0	3961	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1358	17.56	4.86	12	1.11	799.00	2885.00	25400	20240614	-44.76	11400	20240805	23.07	25400	-44.76	20240614	11400	23.07	20240805	25400	-44.76	20240614	11400	23.07	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
77	20240819	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-200	5	-1.41	1426600990	101131	8.66	14270	14450	13870	18490	9970	14230	14105.54	0.29	0	4576	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1358	17.56	4.86	12	1.04	799.00	2885.00	25400	20240614	-44.76	11400	20240805	23.07	25400	-44.76	20240614	11400	23.07	20240805	25400	-44.76	20240614	11400	23.07	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
78	20240819	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-240	5	-1.69	1266342790	89747	7.69	14270	14450	13870	18490	9970	14230	14109.13	0.29	0	-1872	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1355	17.51	4.85	12	0.93	799.00	2885.00	25400	20240614	-44.92	11400	20240805	22.72	25400	-44.92	20240614	11400	22.72	20240805	25400	-44.92	20240614	11400	22.72	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
79	20240819	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	-170	5	-1.19	1100679010	77919	6.67	14270	14450	13870	18490	9970	14230	14124.92	0.29	0	-306	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1361	17.60	4.87	12	0.80	799.00	2885.00	25400	20240614	-44.65	11400	20240805	23.33	25400	-44.65	20240614	11400	23.33	20240805	25400	-44.65	20240614	11400	23.33	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
80	20240819	101231	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-70	5	-0.49	942269720	66652	5.71	14270	14450	13870	18490	9970	14230	14136.10	0.29	0	1133	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1371	17.72	4.91	12	0.69	799.00	2885.00	25400	20240614	-44.25	11400	20240805	24.21	25400	-44.25	20240614	11400	24.21	20240805	25400	-44.25	20240614	11400	24.21	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
81	20240819	091229	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	-160	5	-1.12	334270390	23755	2.03	14270	14270	13870	18490	9970	14230	14066.40	0.29	0	201	16956	15592	14896	13532	12836	15245	13185	48	4260	500	9960	10	1	9682187	1362	17.61	4.88	12	0.25	799.00	2885.00	25400	20240614	-44.61	11400	20240805	23.42	25400	-44.61	20240614	11400	23.42	20240805	25400	-44.61	20240614	11400	23.42	20240805	0.81	N	451250	500	48 억		28170	N	N	0	N	00	N
82	20240816	161219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	730	2	5.41	17562756090	1161417	690.18	14840	16260	14200	17550	9450	13500	15122.92	0.72	0	-43815	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1378	17.81	4.93	12	12.00	799.00	2885.00	25400	20240614	-43.98	11400	20240805	24.82	25400	-43.98	20240614	11400	24.82	20240805	25400	-43.98	20240614	11400	24.82	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
83	20240816	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	14240	740	2	5.48	17320569960	1144393	680.07	14840	16260	14210	17550	9450	13500	15135.35	0.72	0	-49018	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1379	17.82	4.94	12	11.82	799.00	2885.00	25400	20240614	-43.94	11400	20240805	24.91	25400	-43.94	20240614	11400	24.91	20240805	25400	-43.94	20240614	11400	24.91	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
84	20240816	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	14270	770	2	5.70	16640396940	1096847	651.81	14840	16260	14260	17550	9450	13500	15171.33	0.72	0	-62982	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1382	17.86	4.95	12	11.33	799.00	2885.00	25400	20240614	-43.82	11400	20240805	25.18	25400	-43.82	20240614	11400	25.18	20240805	25400	-43.82	20240614	11400	25.18	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
85	20240816	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	14530	1030	2	7.63	15900262880	1045572	621.34	14840	16260	14480	17550	9450	13500	15207.46	0.72	0	-60072	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1407	18.19	5.04	12	10.80	799.00	2885.00	25400	20240614	-42.80	11400	20240805	27.46	25400	-42.80	20240614	11400	27.46	20240805	25400	-42.80	20240614	11400	27.46	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
86	20240816	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	14520	1020	2	7.56	15503693290	1018311	605.14	14840	16260	14480	17550	9450	13500	15225.14	0.72	0	-54595	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1406	18.17	5.03	12	10.52	799.00	2885.00	25400	20240614	-42.83	11400	20240805	27.37	25400	-42.83	20240614	11400	27.37	20240805	25400	-42.83	20240614	11400	27.37	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
87	20240816	111229	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	1400	2	10.37	14374967800	941297	559.37	14840	16260	14480	17550	9450	13500	15271.70	0.72	0	-58044	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1443	18.65	5.16	12	9.72	799.00	2885.00	25400	20240614	-41.34	11400	20240805	30.70	25400	-41.34	20240614	11400	30.70	20240805	25400	-41.34	20240614	11400	30.70	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
88	20240816	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	14660	1160	2	8.59	11480734610	747279	444.08	14840	16260	14480	17550	9450	13500	15363.72	0.72	0	-49885	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1419	18.35	5.08	12	7.72	799.00	2885.00	25400	20240614	-42.28	11400	20240805	28.60	25400	-42.28	20240614	11400	28.60	20240805	25400	-42.28	20240614	11400	28.60	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
89	20240816	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15200	1700	2	12.59	8118603430	519761	308.87	14840	16260	14800	17550	9450	13500	15620.43	0.72	0	-35986	14060	13780	13570	13290	13080	13675	13185	48	4050	500	9450	10	1	9682187	1472	19.02	5.27	12	5.37	799.00	2885.00	25400	20240614	-40.16	11400	20240805	33.33	25400	-40.16	20240614	11400	33.33	20240805	25400	-40.16	20240614	11400	33.33	20240805	0.73	N	451250	500	48 억		70013	N	N	0	N	00	N
90	20240814	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	220	2	1.66	2259585490	165579	117.17	13550	13850	13360	17260	9300	13280	13646.57	0.64	0	8059	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1307	16.90	4.68	12	1.71	799.00	2885.00	25400	20240614	-46.85	11400	20240805	18.42	25400	-46.85	20240614	11400	18.42	20240805	25400	-46.85	20240614	11400	18.42	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
91	20240814	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	260	2	1.96	2216227000	162368	114.90	13550	13850	13360	17260	9300	13280	13649.41	0.64	0	7211	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1311	16.95	4.69	12	1.68	799.00	2885.00	25400	20240614	-46.69	11400	20240805	18.77	25400	-46.69	20240614	11400	18.77	20240805	25400	-46.69	20240614	11400	18.77	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
92	20240814	141237	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	190	2	1.43	2030027710	148621	105.17	13550	13850	13360	17260	9300	13280	13659.09	0.64	0	-268	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1304	16.86	4.67	12	1.53	799.00	2885.00	25400	20240614	-46.97	11400	20240805	18.16	25400	-46.97	20240614	11400	18.16	20240805	25400	-46.97	20240614	11400	18.16	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
93	20240814	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	210	2	1.58	1811003590	132347	93.66	13550	13850	13490	17260	9300	13280	13683.75	0.64	0	2664	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1306	16.88	4.68	12	1.37	799.00	2885.00	25400	20240614	-46.89	11400	20240805	18.33	25400	-46.89	20240614	11400	18.33	20240805	25400	-46.89	20240614	11400	18.33	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
94	20240814	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	350	2	2.64	1601719540	116907	82.73	13550	13850	13530	17260	9300	13280	13700.80	0.64	0	3681	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1320	17.06	4.72	12	1.21	799.00	2885.00	25400	20240614	-46.34	11400	20240805	19.56	25400	-46.34	20240614	11400	19.56	20240805	25400	-46.34	20240614	11400	19.56	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
95	20240814	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	460	2	3.46	1455090000	106198	75.15	13550	13850	13530	17260	9300	13280	13701.67	0.64	0	3833	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1330	17.20	4.76	12	1.10	799.00	2885.00	25400	20240614	-45.91	11400	20240805	20.53	25400	-45.91	20240614	11400	20.53	20240805	25400	-45.91	20240614	11400	20.53	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
96	20240814	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	410	2	3.09	684423000	50148	35.49	13550	13800	13530	17260	9300	13280	13648.06	0.64	0	13403	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1325	17.13	4.75	12	0.52	799.00	2885.00	25400	20240614	-46.10	11400	20240805	20.09	25400	-46.10	20240614	11400	20.09	20240805	25400	-46.10	20240614	11400	20.09	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
97	20240814	091251	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	470	2	3.54	367865190	26946	19.07	13550	13800	13530	17260	9300	13280	13651.94	0.64	0	12246	14480	13880	13480	12880	12480	13680	12680	48	3980	500	9290	10	1	9682187	1331	17.21	4.77	12	0.28	799.00	2885.00	25400	20240614	-45.87	11400	20240805	20.61	25400	-45.87	20240614	11400	20.61	20240805	25400	-45.87	20240614	11400	20.61	20240805	0.74	N	451250	500	48 억		61971	N	N	0	N	00	N
98	20240813	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-710	5	-5.08	1862899450	138926	82.61	14080	14080	13080	18180	9800	13990	13409.36	0.95	0	-30412	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1286	16.62	4.60	12	1.43	799.00	2885.00	25400	20240614	-47.72	11400	20240805	16.49	25400	-47.72	20240614	11400	16.49	20240805	25400	-47.72	20240614	11400	16.49	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
99	20240813	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-690	5	-4.93	1818008920	135548	80.60	14080	14080	13080	18180	9800	13990	13412.29	0.95	0	-31221	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1288	16.65	4.61	12	1.40	799.00	2885.00	25400	20240614	-47.64	11400	20240805	16.67	25400	-47.64	20240614	11400	16.67	20240805	25400	-47.64	20240614	11400	16.67	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
100	20240813	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-720	5	-5.15	1698038010	126498	75.22	14080	14080	13080	18180	9800	13990	13423.44	0.95	0	-34073	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1285	16.61	4.60	12	1.31	799.00	2885.00	25400	20240614	-47.76	11400	20240805	16.40	25400	-47.76	20240614	11400	16.40	20240805	25400	-47.76	20240614	11400	16.40	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
101	20240813	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-770	5	-5.50	1507322610	112146	66.68	14080	14080	13080	18180	9800	13990	13440.72	0.95	0	-27590	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1280	16.55	4.58	12	1.16	799.00	2885.00	25400	20240614	-47.95	11400	20240805	15.96	25400	-47.95	20240614	11400	15.96	20240805	25400	-47.95	20240614	11400	15.96	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
102	20240813	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-840	5	-6.00	1458219030	108428	64.47	14080	14080	13080	18180	9800	13990	13448.73	0.95	0	-27183	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1273	16.46	4.56	12	1.12	799.00	2885.00	25400	20240614	-48.23	11400	20240805	15.35	25400	-48.23	20240614	11400	15.35	20240805	25400	-48.23	20240614	11400	15.35	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
103	20240813	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-760	5	-5.43	1276389170	94585	56.24	14080	14080	13170	18180	9800	13990	13494.63	0.95	0	-23044	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1281	16.56	4.59	12	0.98	799.00	2885.00	25400	20240614	-47.91	11400	20240805	16.05	25400	-47.91	20240614	11400	16.05	20240805	25400	-47.91	20240614	11400	16.05	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
104	20240813	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-600	5	-4.29	801082390	58810	34.97	14080	14080	13360	18180	9800	13990	13621.53	0.95	0	-15395	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1296	16.76	4.64	12	0.61	799.00	2885.00	25400	20240614	-47.28	11400	20240805	17.46	25400	-47.28	20240614	11400	17.46	20240805	25400	-47.28	20240614	11400	17.46	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
105	20240813	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	-250	5	-1.79	259579710	18714	11.13	14080	14080	13730	18180	9800	13990	13870.88	0.95	0	-5542	14743	14366	14023	13646	13303	14555	13835	48	4190	500	9790	10	1	9682187	1330	17.20	4.76	12	0.19	799.00	2885.00	25400	20240614	-45.91	11400	20240805	20.53	25400	-45.91	20240614	11400	20.53	20240805	25400	-45.91	20240614	11400	20.53	20240805	0.74	N	451250	500	48 억		92383	N	N	0	N	00	N
106	20240812	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	230	2	1.67	2330671630	166613	52.98	13910	14400	13680	17880	9640	13760	13988.53	1.03	0	-7313	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1355	17.51	4.85	12	1.72	799.00	2885.00	25400	20240614	-44.92	11400	20240805	22.72	25400	-44.92	20240614	11400	22.72	20240805	25400	-44.92	20240614	11400	22.72	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
107	20240812	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	240	2	1.74	2245882610	160548	51.06	13910	14400	13680	17880	9640	13760	13988.85	1.03	0	-8547	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1356	17.52	4.85	12	1.66	799.00	2885.00	25400	20240614	-44.88	11400	20240805	22.81	25400	-44.88	20240614	11400	22.81	20240805	25400	-44.88	20240614	11400	22.81	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
108	20240812	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	200	2	1.45	2081673210	148813	47.32	13910	14400	13680	17880	9640	13760	13988.52	1.03	0	-9170	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1352	17.47	4.84	12	1.54	799.00	2885.00	25400	20240614	-45.04	11400	20240805	22.46	25400	-45.04	20240614	11400	22.46	20240805	25400	-45.04	20240614	11400	22.46	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
109	20240812	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	300	2	2.18	1949800470	139348	44.31	13910	14400	13680	17880	9640	13760	13992.31	1.03	0	-10588	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1361	17.60	4.87	12	1.44	799.00	2885.00	25400	20240614	-44.65	11400	20240805	23.33	25400	-44.65	20240614	11400	23.33	20240805	25400	-44.65	20240614	11400	23.33	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
110	20240812	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	170	2	1.24	1261204160	90758	28.86	13910	14200	13680	17880	9640	13760	13896.34	1.03	0	-11281	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1349	17.43	4.83	12	0.94	799.00	2885.00	25400	20240614	-45.16	11400	20240805	22.19	25400	-45.16	20240614	11400	22.19	20240805	25400	-45.16	20240614	11400	22.19	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
111	20240812	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	230	2	1.67	764290370	55281	17.58	13910	14100	13680	17880	9640	13760	13825.55	1.03	0	-2624	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1355	17.51	4.85	12	0.57	799.00	2885.00	25400	20240614	-44.92	11400	20240805	22.72	25400	-44.92	20240614	11400	22.72	20240805	25400	-44.92	20240614	11400	22.72	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
112	20240812	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	0	3	0.00	505197290	36613	11.64	13910	14020	13680	17880	9640	13760	13798.30	1.03	0	-7639	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1332	17.22	4.77	12	0.38	799.00	2885.00	25400	20240614	-45.83	11400	20240805	20.70	25400	-45.83	20240614	11400	20.70	20240805	25400	-45.83	20240614	11400	20.70	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
113	20240812	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	130	2	0.94	107113440	7729	2.46	13910	14020	13750	17880	9640	13760	13858.64	1.03	0	-2484	15206	14482	13816	13092	12426	14845	13455	48	4120	500	9630	10	1	9682187	1345	17.38	4.81	12	0.08	799.00	2885.00	25400	20240614	-45.31	11400	20240805	21.84	25400	-45.31	20240614	11400	21.84	20240805	25400	-45.31	20240614	11400	21.84	20240805	0.75	N	451250	500	48 억		99602	N	N	0	N	00	N
114	20240809	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	860	2	6.67	4385271850	313195	410.68	13150	14540	13150	16770	9030	12900	14002.25	0.80	0	22260	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1332	17.22	4.77	12	3.23	799.00	2885.00	25400	20240614	-45.83	11400	20240805	20.70	25400	-45.83	20240614	11400	20.70	20240805	25400	-45.83	20240614	11400	20.70	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
115	20240809	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	890	2	6.90	4284154570	305844	401.04	13150	14540	13150	16770	9030	12900	14007.65	0.80	0	23727	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1335	17.26	4.78	12	3.16	799.00	2885.00	25400	20240614	-45.71	11400	20240805	20.96	25400	-45.71	20240614	11400	20.96	20240805	25400	-45.71	20240614	11400	20.96	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
116	20240809	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	730	2	5.66	4054179080	289064	379.04	13150	14540	13150	16770	9030	12900	14025.20	0.80	0	21746	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1320	17.06	4.72	12	2.99	799.00	2885.00	25400	20240614	-46.34	11400	20240805	19.56	25400	-46.34	20240614	11400	19.56	20240805	25400	-46.34	20240614	11400	19.56	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
117	20240809	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	840	2	6.51	3851429900	274204	359.55	13150	14540	13150	16770	9030	12900	14045.86	0.80	0	14905	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1330	17.20	4.76	12	2.83	799.00	2885.00	25400	20240614	-45.91	11400	20240805	20.53	25400	-45.91	20240614	11400	20.53	20240805	25400	-45.91	20240614	11400	20.53	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
118	20240809	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	980	2	7.60	3728050990	265278	347.85	13150	14540	13150	16770	9030	12900	14053.37	0.80	0	14563	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1344	17.37	4.81	12	2.74	799.00	2885.00	25400	20240614	-45.35	11400	20240805	21.75	25400	-45.35	20240614	11400	21.75	20240805	25400	-45.35	20240614	11400	21.75	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
119	20240809	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	1070	2	8.29	3584177240	254939	334.29	13150	14540	13150	16770	9030	12900	14058.96	0.80	0	13387	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1353	17.48	4.84	12	2.63	799.00	2885.00	25400	20240614	-45.00	11400	20240805	22.54	25400	-45.00	20240614	11400	22.54	20240805	25400	-45.00	20240614	11400	22.54	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
120	20240809	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	980	2	7.60	3146780480	223518	293.09	13150	14540	13150	16770	9030	12900	14078.42	0.80	0	3289	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1344	17.37	4.81	12	2.31	799.00	2885.00	25400	20240614	-45.35	11400	20240805	21.75	25400	-45.35	20240614	11400	21.75	20240805	25400	-45.35	20240614	11400	21.75	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
121	20240809	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	560	2	4.34	437440950	32485	42.60	13150	13690	13150	16770	9030	12900	13465.94	0.80	0	10624	13646	13272	13026	12652	12406	13150	12530	48	3870	500	9030	10	1	9682187	1303	16.85	4.67	12	0.34	799.00	2885.00	25400	20240614	-47.01	11400	20240805	18.07	25400	-47.01	20240614	11400	18.07	20240805	25400	-47.01	20240614	11400	18.07	20240805	0.76	N	451250	500	48 억		77551	N	N	0	N	00	N
122	20240808	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-460	5	-3.44	976015040	74945	33.10	13200	13400	12780	17360	9360	13360	13023.35	0.87	0	-6826	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1249	16.15	4.47	12	0.77	799.00	2885.00	25400	20240614	-49.21	11400	20240805	13.16	25400	-49.21	20240614	11400	13.16	20240805	25400	-49.21	20240614	11400	13.16	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
123	20240808	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-440	5	-3.29	943956660	72459	32.00	13200	13400	12780	17360	9360	13360	13027.46	0.87	0	-6683	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1251	16.17	4.48	12	0.75	799.00	2885.00	25400	20240614	-49.13	11400	20240805	13.33	25400	-49.13	20240614	11400	13.33	20240805	25400	-49.13	20240614	11400	13.33	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
124	20240808	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-390	5	-2.92	778740480	59698	26.37	13200	13400	12780	17360	9360	13360	13044.67	0.87	0	-7502	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1256	16.23	4.50	12	0.62	799.00	2885.00	25400	20240614	-48.94	11400	20240805	13.77	25400	-48.94	20240614	11400	13.77	20240805	25400	-48.94	20240614	11400	13.77	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
125	20240808	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-330	5	-2.47	667333390	51104	22.57	13200	13400	12780	17360	9360	13360	13058.34	0.87	0	-5535	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1262	16.31	4.52	12	0.53	799.00	2885.00	25400	20240614	-48.70	11400	20240805	14.30	25400	-48.70	20240614	11400	14.30	20240805	25400	-48.70	20240614	11400	14.30	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
126	20240808	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-270	5	-2.02	583536370	44691	19.74	13200	13400	12780	17360	9360	13360	13057.13	0.87	0	-5517	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1267	16.38	4.54	12	0.46	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
127	20240808	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-410	5	-3.07	527574060	40394	17.84	13200	13400	12780	17360	9360	13360	13060.70	0.87	0	-6385	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1254	16.21	4.49	12	0.42	799.00	2885.00	25400	20240614	-49.02	11400	20240805	13.60	25400	-49.02	20240614	11400	13.60	20240805	25400	-49.02	20240614	11400	13.60	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
128	20240808	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-410	5	-3.07	434460860	33236	14.68	13200	13400	12780	17360	9360	13360	13072.00	0.87	0	-4829	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1254	16.21	4.49	12	0.34	799.00	2885.00	25400	20240614	-49.02	11400	20240805	13.60	25400	-49.02	20240614	11400	13.60	20240805	25400	-49.02	20240614	11400	13.60	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
129	20240808	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	-190	5	-1.42	138282050	10483	4.63	13200	13400	13000	17360	9360	13360	13191.08	0.87	0	-335	14473	13916	13343	12786	12213	14195	13065	48	4000	500	9350	10	1	9682187	1275	16.48	4.56	12	0.11	799.00	2885.00	25400	20240614	-48.15	11400	20240805	15.53	25400	-48.15	20240614	11400	15.53	20240805	25400	-48.15	20240614	11400	15.53	20240805	0.88	N	451250	500	48 억		84377	N	N	0	N	00	N
130	20240807	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	190	2	1.44	3004871780	224162	116.61	13040	13900	12770	17120	9220	13170	13404.93	0.90	0	-2816	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1294	16.72	4.63	12	2.32	799.00	2885.00	25400	20240614	-47.40	11400	20240805	17.19	25400	-47.40	20240614	11400	17.19	20240805	25400	-47.40	20240614	11400	17.19	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
131	20240807	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	160	2	1.21	2924044540	218106	113.46	13040	13900	12770	17120	9220	13170	13406.53	0.90	0	-4697	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1291	16.68	4.62	12	2.25	799.00	2885.00	25400	20240614	-47.52	11400	20240805	16.93	25400	-47.52	20240614	11400	16.93	20240805	25400	-47.52	20240614	11400	16.93	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
132	20240807	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	330	2	2.51	2681442110	200086	104.09	13040	13900	12770	17120	9220	13170	13401.45	0.90	0	-3017	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1307	16.90	4.68	12	2.07	799.00	2885.00	25400	20240614	-46.85	11400	20240805	18.42	25400	-46.85	20240614	11400	18.42	20240805	25400	-46.85	20240614	11400	18.42	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
133	20240807	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	370	2	2.81	2509905180	187398	97.49	13040	13900	12770	17120	9220	13170	13393.45	0.90	0	-5403	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1311	16.95	4.69	12	1.94	799.00	2885.00	25400	20240614	-46.69	11400	20240805	18.77	25400	-46.69	20240614	11400	18.77	20240805	25400	-46.69	20240614	11400	18.77	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
134	20240807	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	470	2	3.57	2388986730	178472	92.84	13040	13900	12770	17120	9220	13170	13385.78	0.90	0	-6858	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1321	17.07	4.73	12	1.84	799.00	2885.00	25400	20240614	-46.30	11400	20240805	19.65	25400	-46.30	20240614	11400	19.65	20240805	25400	-46.30	20240614	11400	19.65	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
135	20240807	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	420	2	3.19	2143639870	160428	83.46	13040	13900	12770	17120	9220	13170	13362.01	0.90	0	-14403	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1316	17.01	4.71	12	1.66	799.00	2885.00	25400	20240614	-46.50	11400	20240805	19.21	25400	-46.50	20240614	11400	19.21	20240805	25400	-46.50	20240614	11400	19.21	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
136	20240807	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	30	2	0.23	1760620160	131964	68.65	13040	13900	12770	17120	9220	13170	13341.67	0.90	0	-24811	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1278	16.52	4.58	12	1.36	799.00	2885.00	25400	20240614	-48.03	11400	20240805	15.79	25400	-48.03	20240614	11400	15.79	20240805	25400	-48.03	20240614	11400	15.79	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
137	20240807	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	130	2	0.99	287175840	21530	11.20	13040	13720	12770	17120	9220	13170	13338.42	0.90	0	-5463	13950	13560	12860	12470	11770	13755	12665	48	3950	500	9210	10	1	9682187	1288	16.65	4.61	12	0.22	799.00	2885.00	25400	20240614	-47.64	11400	20240805	16.67	25400	-47.64	20240614	11400	16.67	20240805	25400	-47.64	20240614	11400	16.67	20240805	0.97	N	451250	500	48 억		86918	N	N	0	N	00	N
138	20240806	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	1070	2	8.84	2469814770	191498	58.78	12250	13250	12160	15730	8470	12100	12899.14	0.25	0	62524	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1275	16.48	4.56	12	1.98	799.00	2885.00	25400	20240614	-48.15	11400	20240805	15.53	25400	-48.15	20240614	11400	15.53	20240805	25400	-48.15	20240614	11400	15.53	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
139	20240806	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	970	2	8.02	2413299360	187198	57.46	12250	13250	12160	15730	8470	12100	12893.85	0.25	0	62525	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1265	16.36	4.53	12	1.93	799.00	2885.00	25400	20240614	-48.54	11400	20240805	14.65	25400	-48.54	20240614	11400	14.65	20240805	25400	-48.54	20240614	11400	14.65	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
140	20240806	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	920	2	7.60	2175772360	169094	51.91	12250	13210	12160	15730	8470	12100	12869.55	0.25	0	53806	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1261	16.30	4.51	12	1.75	799.00	2885.00	25400	20240614	-48.74	11400	20240805	14.21	25400	-48.74	20240614	11400	14.21	20240805	25400	-48.74	20240614	11400	14.21	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
141	20240806	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	990	2	8.18	2086594100	162268	49.81	12250	13210	12160	15730	8470	12100	12861.32	0.25	0	49883	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1267	16.38	4.54	12	1.68	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
142	20240806	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	840	2	6.94	1847281470	143911	44.18	12250	13210	12160	15730	8470	12100	12838.89	0.25	0	42650	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1253	16.20	4.49	12	1.49	799.00	2885.00	25400	20240614	-49.06	11400	20240805	13.51	25400	-49.06	20240614	11400	13.51	20240805	25400	-49.06	20240614	11400	13.51	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
143	20240806	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	710	2	5.87	1784230880	139028	42.68	12250	13210	12160	15730	8470	12100	12836.30	0.25	0	39094	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1240	16.03	4.44	12	1.44	799.00	2885.00	25400	20240614	-49.57	11400	20240805	12.37	25400	-49.57	20240614	11400	12.37	20240805	25400	-49.57	20240614	11400	12.37	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
144	20240806	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	970	2	8.02	1474638430	115020	35.31	12250	13210	12160	15730	8470	12100	12823.91	0.25	0	33207	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1265	16.36	4.53	12	1.19	799.00	2885.00	25400	20240614	-48.54	11400	20240805	14.65	25400	-48.54	20240614	11400	14.65	20240805	25400	-48.54	20240614	11400	14.65	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
145	20240806	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	100	2	0.83	336152720	27108	8.32	12250	12970	12160	15730	8470	12100	12406.24	0.25	0	-3065	16033	14066	12733	10766	9433	13400	10100	48	3630	500	8470	10	1	9682187	1181	15.27	4.23	12	0.28	799.00	2885.00	25400	20240614	-51.97	11400	20240805	7.02	25400	-51.97	20240614	11400	7.02	20240805	25400	-51.97	20240614	11400	7.02	20240805	0.86	N	451250	500	48 억		24506	N	N	0	N	00	N
146	20240805	161101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12100	-2740	5	-18.46	4220876480	323141	209.85	14700	14700	11400	19290	10390	14840	13063.82	0.01	0	23695	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1172	15.14	4.19	12	3.34	799.00	2885.00	25400	20240614	-52.36	11400	20240805	6.14	25400	-52.36	20240614	11400	6.14	20240805	25400	-52.36	20240614	11400	6.14	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
147	20240805	151121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11880	-2960	5	-19.95	3985512900	303614	197.17	14700	14700	11400	19290	10390	14840	13124.68	0.01	0	18535	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1150	14.87	4.12	12	3.14	799.00	2885.00	25400	20240614	-53.23	11400	20240805	4.21	25400	-53.23	20240614	11400	4.21	20240805	25400	-53.23	20240614	11400	4.21	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
148	20240805	141122	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12410	-2430	5	-16.37	3247843460	241471	156.81	14700	14700	12410	19290	10390	14840	13447.97	0.01	0	7375	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1202	15.53	4.30	12	2.49	799.00	2885.00	25400	20240614	-51.14	12410	20240805	0.00	25400	-51.14	20240614	12410	0.00	20240805	25400	-51.14	20240614	12410	0.00	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
149	20240805	131122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12620	-2220	5	-14.96	3022671610	223556	145.18	14700	14700	12570	19290	10390	14840	13518.54	0.01	0	6615	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1222	15.79	4.37	12	2.31	799.00	2885.00	25400	20240614	-50.31	12570	20240805	0.40	25400	-50.31	20240614	12570	0.40	20240805	25400	-50.31	20240614	12570	0.40	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
150	20240805	121115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12900	-1940	5	-13.07	2443111060	178058	115.63	14700	14700	12900	19290	10390	14840	13718.39	0.01	0	2200	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1249	16.15	4.47	12	1.84	799.00	2885.00	25400	20240614	-49.21	12900	20240805	0.00	25400	-49.21	20240614	12900	0.00	20240805	25400	-49.21	20240614	12900	0.00	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
151	20240805	111114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13290	-1550	5	-10.44	1960843200	141225	91.71	14700	14700	13250	19290	10390	14840	13881.86	0.01	0	76	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1287	16.63	4.61	12	1.46	799.00	2885.00	25400	20240614	-47.68	13250	20240805	0.30	25400	-47.68	20240614	13250	0.30	20240805	25400	-47.68	20240614	13250	0.30	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
152	20240805	101110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13540	-1300	5	-8.76	1419914950	100813	65.47	14700	14700	13530	19290	10390	14840	14081.68	0.01	0	1270	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1311	16.95	4.69	12	1.04	799.00	2885.00	25400	20240614	-46.69	13530	20240805	0.07	25400	-46.69	20240614	13530	0.07	20240805	25400	-46.69	20240614	13530	0.07	20240805	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
153	20240805	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-690	5	-4.65	368060730	25471	16.54	14700	14700	14150	19290	10390	14840	14444.06	0.01	0	274	15986	15412	15126	14552	14266	15270	14410	48	4450	500	10380	10	1	9682187	1370	17.71	4.90	12	0.26	799.00	2885.00	25400	20240614	-44.29	13630	20240426	3.82	25400	-44.29	20240614	13630	3.82	20240426	25400	-44.29	20240614	13630	3.82	20240426	0.85	N	451250	500	48 억		974	N	N	0	N	00	N
154	20240802	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	14840	-1160	5	-7.25	2304001210	151009	22.42	15600	15700	14840	20800	11200	16000	15259.38	0.15	0	-16842	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1437	18.57	5.14	12	1.56	799.00	2885.00	25400	20240614	-41.57	13630	20240426	8.88	25400	-41.57	20240614	13630	8.88	20240426	25400	-41.57	20240614	13630	8.88	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
155	20240802	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-1100	5	-6.88	2200887310	144070	21.39	15600	15700	14850	20800	11200	16000	15276.51	0.15	0	-17237	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1443	18.65	5.16	12	1.49	799.00	2885.00	25400	20240614	-41.34	13630	20240426	9.32	25400	-41.34	20240614	13630	9.32	20240426	25400	-41.34	20240614	13630	9.32	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
156	20240802	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	15170	-830	5	-5.19	1683841040	109696	16.29	15600	15700	15170	20800	11200	16000	15350.07	0.15	0	-16962	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1469	18.99	5.26	12	1.13	799.00	2885.00	25400	20240614	-40.28	13630	20240426	11.30	25400	-40.28	20240614	13630	11.30	20240426	25400	-40.28	20240614	13630	11.30	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
157	20240802	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	15210	-790	5	-4.94	1516693650	98694	14.65	15600	15700	15180	20800	11200	16000	15367.64	0.15	0	-15194	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1473	19.04	5.27	12	1.02	799.00	2885.00	25400	20240614	-40.12	13630	20240426	11.59	25400	-40.12	20240614	13630	11.59	20240426	25400	-40.12	20240614	13630	11.59	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
158	20240802	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	-730	5	-4.56	1409158780	91622	13.60	15600	15700	15210	20800	11200	16000	15380.14	0.15	0	-14820	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1478	19.11	5.29	12	0.95	799.00	2885.00	25400	20240614	-39.88	13630	20240426	12.03	25400	-39.88	20240614	13630	12.03	20240426	25400	-39.88	20240614	13630	12.03	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
159	20240802	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	-730	5	-4.56	1205728200	78283	11.62	15600	15700	15260	20800	11200	16000	15402.17	0.15	0	-13870	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1478	19.11	5.29	12	0.81	799.00	2885.00	25400	20240614	-39.88	13630	20240426	12.03	25400	-39.88	20240614	13630	12.03	20240426	25400	-39.88	20240614	13630	12.03	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
160	20240802	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	15300	-700	5	-4.38	998944130	64776	9.62	15600	15700	15260	20800	11200	16000	15421.52	0.15	0	-10987	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1481	19.15	5.30	12	0.67	799.00	2885.00	25400	20240614	-39.76	13630	20240426	12.25	25400	-39.76	20240614	13630	12.25	20240426	25400	-39.76	20240614	13630	12.25	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
161	20240802	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	-500	5	-3.12	341227780	21926	3.26	15600	15700	15500	20800	11200	16000	15562.70	0.15	0	-816	17733	16866	16233	15366	14733	17300	15800	48	4800	500	11200	10	1	9682187	1501	19.40	5.37	12	0.23	799.00	2885.00	25400	20240614	-38.98	13630	20240426	13.72	25400	-38.98	20240614	13630	13.72	20240426	25400	-38.98	20240614	13630	13.72	20240426	0.83	N	451250	500	48 억		14975	N	N	0	N	00	N
162	20240801	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	480	2	3.09	11025345050	669729	592.66	15610	17100	15600	20150	10870	15520	16462.78	0.03	0	15476	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1549	20.03	5.55	12	6.92	799.00	2885.00	25400	20240614	-37.01	13630	20240426	17.39	25400	-37.01	20240614	13630	17.39	20240426	25400	-37.01	20240614	13630	17.39	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
163	20240801	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	550	2	3.54	10836135160	657915	582.21	15610	17100	15600	20150	10870	15520	16470.42	0.03	0	14942	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1556	20.11	5.57	12	6.80	799.00	2885.00	25400	20240614	-36.73	13630	20240426	17.90	25400	-36.73	20240614	13630	17.90	20240426	25400	-36.73	20240614	13630	17.90	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
164	20240801	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	650	2	4.19	9887951960	599215	530.26	15610	17100	15600	20150	10870	15520	16501.51	0.03	0	12751	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1566	20.24	5.60	12	6.19	799.00	2885.00	25400	20240614	-36.34	13630	20240426	18.64	25400	-36.34	20240614	13630	18.64	20240426	25400	-36.34	20240614	13630	18.64	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
165	20240801	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	760	2	4.90	8742346550	528700	467.86	15610	17100	15600	20150	10870	15520	16535.55	0.03	0	8851	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1576	20.38	5.64	12	5.46	799.00	2885.00	25400	20240614	-35.91	13630	20240426	19.44	25400	-35.91	20240614	13630	19.44	20240426	25400	-35.91	20240614	13630	19.44	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
166	20240801	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	340	2	2.19	1023665890	64705	57.26	15610	16040	15600	20150	10870	15520	15820.51	0.03	0	20575	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1536	19.85	5.50	12	0.67	799.00	2885.00	25400	20240614	-37.56	13630	20240426	16.36	25400	-37.56	20240614	13630	16.36	20240426	25400	-37.56	20240614	13630	16.36	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
167	20240801	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	270	2	1.74	910180190	57518	50.90	15610	16040	15600	20150	10870	15520	15824.27	0.03	0	17235	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1529	19.76	5.47	12	0.59	799.00	2885.00	25400	20240614	-37.83	13630	20240426	15.85	25400	-37.83	20240614	13630	15.85	20240426	25400	-37.83	20240614	13630	15.85	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
168	20240801	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	15770	250	2	1.61	789389830	49837	44.10	15610	16040	15600	20150	10870	15520	15839.43	0.03	0	16440	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1527	19.74	5.47	12	0.51	799.00	2885.00	25400	20240614	-37.91	13630	20240426	15.70	25400	-37.91	20240614	13630	15.70	20240426	25400	-37.91	20240614	13630	15.70	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N
169	20240801	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	15850	330	2	2.13	119998470	7652	6.77	15610	15850	15600	20150	10870	15520	15681.97	0.03	0	4417	16226	15872	15686	15332	15146	15780	15240	48	4630	500	10860	10	1	9682187	1535	19.84	5.49	12	0.08	799.00	2885.00	25400	20240614	-37.60	13630	20240426	16.29	25400	-37.60	20240614	13630	16.29	20240426	25400	-37.60	20240614	13630	16.29	20240426	0.78	N	451250	500	48 억		2457	N	N	0	N	00	N