KissMeData/214260/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	200	2	0.93	20066101700	931859	23.68	21400	22400	21100	27800	15000	21400	21533.40	30238	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1925	-21.22	5.12	12	10.46	-1018.00	4220.00	31500	20240719	-31.43	9300	20240624	132.26	31500	-31.43	20240719	9300	132.26	20240624	31500	-31.43	20240719	9300	132.26	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
3	20240830	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	100	2	0.47	19096650400	886883	22.54	21400	22400	21100	27800	15000	21400	21532.47	41448	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1916	-21.12	5.09	12	9.95	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
4	20240830	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	50	2	0.23	17590563950	816564	20.75	21400	22400	21100	27800	15000	21400	21542.34	55631	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1912	-21.07	5.08	12	9.16	-1018.00	4220.00	31500	20240719	-31.90	9300	20240624	130.65	31500	-31.90	20240719	9300	130.65	20240624	31500	-31.90	20240719	9300	130.65	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
5	20240830	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-150	5	-0.70	16199676300	751913	19.11	21400	22400	21100	27800	15000	21400	21544.80	52925	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1894	-20.87	5.04	12	8.44	-1018.00	4220.00	31500	20240719	-32.54	9300	20240624	128.49	31500	-32.54	20240719	9300	128.49	20240624	31500	-32.54	20240719	9300	128.49	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
6	20240830	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	-200	5	-0.93	15317629150	710346	18.05	21400	22400	21100	27800	15000	21400	21563.84	46607	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1889	-20.83	5.02	12	7.97	-1018.00	4220.00	31500	20240719	-32.70	9300	20240624	127.96	31500	-32.70	20240719	9300	127.96	20240624	31500	-32.70	20240719	9300	127.96	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
7	20240830	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-150	5	-0.70	14203483850	658143	16.73	21400	22400	21100	27800	15000	21400	21581.42	36042	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1894	-20.87	5.04	12	7.38	-1018.00	4220.00	31500	20240719	-32.54	9300	20240624	128.49	31500	-32.54	20240719	9300	128.49	20240624	31500	-32.54	20240719	9300	128.49	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
8	20240830	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	300	2	1.40	12703376300	587769	14.94	21400	22400	21100	27800	15000	21400	21613.23	25167	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1934	-21.32	5.14	12	6.59	-1018.00	4220.00	31500	20240719	-31.11	9300	20240624	133.33	31500	-31.11	20240719	9300	133.33	20240624	31500	-31.11	20240719	9300	133.33	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
9	20240830	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	200	2	0.93	4214216300	196614	5.00	21400	21800	21100	27800	15000	21400	21434.13	22016	24406	22902	20446	18942	16486	23655	19695	45	6400	500	14550	50	1	8912435	1925	-21.22	5.12	12	2.21	-1018.00	4220.00	31500	20240719	-31.43	9300	20240624	132.26	31500	-31.43	20240719	9300	132.26	20240624	31500	-31.43	20240719	9300	132.26	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
10	20240829	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	3290	2	18.17	80298865310	3891446	916.38	18000	21950	17990	23500	12680	18110	20634.06	-27979	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1907	-21.02	5.07	12	43.66	-1018.00	4220.00	31500	20240719	-32.06	9300	20240624	130.11	31500	-32.06	20240719	9300	130.11	20240624	31500	-32.06	20240719	9300	130.11	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
11	20240829	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	3140	2	17.34	77100530860	3741878	881.16	18000	21950	17990	23500	12680	18110	20604.78	-16402	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1894	-20.87	5.04	12	41.98	-1018.00	4220.00	31500	20240719	-32.54	9300	20240624	128.49	31500	-32.54	20240719	9300	128.49	20240624	31500	-32.54	20240719	9300	128.49	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
12	20240829	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	2290	2	12.64	64427885910	3145156	740.64	18000	21950	17990	23500	12680	18110	20484.81	10389	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1818	-20.04	4.83	12	35.29	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
13	20240829	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	3340	2	18.44	54011918250	2643060	622.40	18000	21950	17990	23500	12680	18110	20435.39	13148	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1912	-21.07	5.08	12	29.66	-1018.00	4220.00	31500	20240719	-31.90	9300	20240624	130.65	31500	-31.90	20240719	9300	130.65	20240624	31500	-31.90	20240719	9300	130.65	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
14	20240829	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	2890	2	15.96	43845857200	2164553	509.72	18000	21700	17990	23500	12680	18110	20256.33	12684	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1872	-20.63	4.98	12	24.29	-1018.00	4220.00	31500	20240719	-33.33	9300	20240624	125.81	31500	-33.33	20240719	9300	125.81	20240624	31500	-33.33	20240719	9300	125.81	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
15	20240829	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	2240	2	12.37	35040742250	1740216	409.79	18000	21700	17990	23500	12680	18110	20135.88	28773	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1814	-19.99	4.82	12	19.53	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
16	20240829	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	1990	2	10.99	29754419440	1476408	347.67	18000	21700	17990	23500	12680	18110	20153.28	18952	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	50	1	8912435	1791	-19.74	4.76	12	16.57	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
17	20240829	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	650	2	3.59	1778423080	94255	22.20	18000	19280	17990	23500	12680	18110	18868.38	13584	20336	19222	18536	17422	16736	18880	17080	45	5390	500	12310	10	1	8912435	1672	-18.43	4.45	12	1.06	-1018.00	4220.00	31500	20240719	-40.44	9300	20240624	101.72	31500	-40.44	20240719	9300	101.72	20240624	31500	-40.44	20240719	9300	101.72	20240624	0.23	N	214260	500	44 억	N	N	N	00	N
18	20240828	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	18110	-430	5	-2.32	7987941970	423450	163.19	18990	19650	17850	24100	12980	18540	18864.29	-25040	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1614	-17.79	4.29	12	4.75	-1018.00	4220.00	31500	20240719	-42.51	9300	20240624	94.73	31500	-42.51	20240719	9300	94.73	20240624	31500	-42.51	20240719	9300	94.73	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
19	20240828	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	-440	5	-2.37	7877253530	417330	160.83	18990	19650	17850	24100	12980	18540	18875.43	-25075	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1613	-17.78	4.29	12	4.68	-1018.00	4220.00	31500	20240719	-42.54	9300	20240624	94.62	31500	-42.54	20240719	9300	94.62	20240624	31500	-42.54	20240719	9300	94.62	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
20	20240828	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18120	-420	5	-2.27	7559947130	399887	154.11	18990	19650	17850	24100	12980	18540	18905.29	-30066	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1615	-17.80	4.29	12	4.49	-1018.00	4220.00	31500	20240719	-42.48	9300	20240624	94.84	31500	-42.48	20240719	9300	94.84	20240624	31500	-42.48	20240719	9300	94.84	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
21	20240828	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	18300	-240	5	-1.29	7276104670	384257	148.09	18990	19650	17850	24100	12980	18540	18935.61	-30227	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1631	-17.98	4.34	12	4.31	-1018.00	4220.00	31500	20240719	-41.90	9300	20240624	96.77	31500	-41.90	20240719	9300	96.77	20240624	31500	-41.90	20240719	9300	96.77	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
22	20240828	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18300	-240	5	-1.29	6676225270	351081	135.30	18990	19650	18110	24100	12980	18540	19016.32	-27506	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1631	-17.98	4.34	12	3.94	-1018.00	4220.00	31500	20240719	-41.90	9300	20240624	96.77	31500	-41.90	20240719	9300	96.77	20240624	31500	-41.90	20240719	9300	96.77	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
23	20240828	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	240	2	1.29	5639381640	294929	113.66	18990	19650	18540	24100	12980	18540	19121.33	-22853	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1674	-18.45	4.45	12	3.31	-1018.00	4220.00	31500	20240719	-40.38	9300	20240624	101.94	31500	-40.38	20240719	9300	101.94	20240624	31500	-40.38	20240719	9300	101.94	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
24	20240828	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	19330	790	2	4.26	4475023760	233847	90.12	18990	19650	18540	24100	12980	18540	19136.78	-20417	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1723	-18.99	4.58	12	2.62	-1018.00	4220.00	31500	20240719	-38.63	9300	20240624	107.85	31500	-38.63	20240719	9300	107.85	20240624	31500	-38.63	20240719	9300	107.85	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
25	20240828	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	18730	190	2	1.02	891855570	47152	18.17	18990	19150	18600	24100	12980	18540	18915.22	-8300	19566	19052	18086	17572	16606	19310	17830	45	5560	500	12600	10	1	8912435	1669	-18.40	4.44	12	0.53	-1018.00	4220.00	31500	20240719	-40.54	9300	20240624	101.40	31500	-40.54	20240719	9300	101.40	20240624	31500	-40.54	20240719	9300	101.40	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
26	20240827	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	940	2	5.34	4534780830	249518	218.70	17450	18600	17120	22850	12320	17600	18173.73	-7427	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1652	-18.21	4.39	12	2.80	-1018.00	4220.00	31500	20240719	-41.14	9300	20240624	99.35	31500	-41.14	20240719	9300	99.35	20240624	31500	-41.14	20240719	9300	99.35	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
27	20240827	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	970	2	5.51	4259258520	234630	205.65	17450	18600	17120	22850	12320	17600	18153.21	-3828	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1655	-18.24	4.40	12	2.63	-1018.00	4220.00	31500	20240719	-41.05	9300	20240624	99.68	31500	-41.05	20240719	9300	99.68	20240624	31500	-41.05	20240719	9300	99.68	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
28	20240827	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	18340	740	2	4.20	3486114940	192638	168.84	17450	18500	17120	22850	12320	17600	18096.85	-3494	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1635	-18.02	4.35	12	2.16	-1018.00	4220.00	31500	20240719	-41.78	9300	20240624	97.20	31500	-41.78	20240719	9300	97.20	20240624	31500	-41.78	20240719	9300	97.20	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
29	20240827	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	690	2	3.92	3300179890	182458	159.92	17450	18500	17120	22850	12320	17600	18087.48	-2259	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1630	-17.97	4.33	12	2.05	-1018.00	4220.00	31500	20240719	-41.94	9300	20240624	96.67	31500	-41.94	20240719	9300	96.67	20240624	31500	-41.94	20240719	9300	96.67	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
30	20240827	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	18240	640	2	3.64	2898008040	160482	140.66	17450	18500	17120	22850	12320	17600	18058.30	-3505	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1626	-17.92	4.32	12	1.80	-1018.00	4220.00	31500	20240719	-42.10	9300	20240624	96.13	31500	-42.10	20240719	9300	96.13	20240624	31500	-42.10	20240719	9300	96.13	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
31	20240827	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	18220	620	2	3.52	2654178700	147098	128.93	17450	18500	17120	22850	12320	17600	18043.77	-2093	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1624	-17.90	4.32	12	1.65	-1018.00	4220.00	31500	20240719	-42.16	9300	20240624	95.91	31500	-42.16	20240719	9300	95.91	20240624	31500	-42.16	20240719	9300	95.91	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
32	20240827	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	18260	660	2	3.75	1950498220	108444	95.05	17450	18500	17120	22850	12320	17600	17986.41	-4197	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1627	-17.94	4.33	12	1.22	-1018.00	4220.00	31500	20240719	-42.03	9300	20240624	96.34	31500	-42.03	20240719	9300	96.34	20240624	31500	-42.03	20240719	9300	96.34	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
33	20240827	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	-270	5	-1.53	129117150	7484	6.56	17450	17450	17140	22850	12320	17600	17249.99	-1084	18166	17882	17526	17242	16886	18025	17385	45	5250	500	11960	10	1	8912435	1545	-17.02	4.11	12	0.08	-1018.00	4220.00	31500	20240719	-44.98	9300	20240624	86.34	31500	-44.98	20240719	9300	86.34	20240624	31500	-44.98	20240719	9300	86.34	20240624	0.24	N	214260	500	44 억	N	N	N	00	N
34	20240826	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	250	2	1.44	1972150270	112776	107.14	17550	17810	17170	22550	12150	17350	17487.36	-3229	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1569	-17.29	4.17	12	1.27	-1018.00	4220.00	31500	20240719	-44.13	9300	20240624	89.25	31500	-44.13	20240719	9300	89.25	20240624	31500	-44.13	20240719	9300	89.25	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
35	20240826	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17670	320	2	1.84	1780768710	101938	96.84	17550	17810	17170	22550	12150	17350	17469.30	-1572	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1575	-17.36	4.19	12	1.14	-1018.00	4220.00	31500	20240719	-43.90	9300	20240624	90.00	31500	-43.90	20240719	9300	90.00	20240624	31500	-43.90	20240719	9300	90.00	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
36	20240826	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	17380	30	2	0.17	1563388960	89496	85.02	17550	17810	17170	22550	12150	17350	17469.01	-6196	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1549	-17.07	4.12	12	1.00	-1018.00	4220.00	31500	20240719	-44.83	9300	20240624	86.88	31500	-44.83	20240719	9300	86.88	20240624	31500	-44.83	20240719	9300	86.88	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
37	20240826	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	-60	5	-0.35	1445404370	82682	78.55	17550	17810	17170	22550	12150	17350	17481.72	-4618	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1541	-16.98	4.10	12	0.93	-1018.00	4220.00	31500	20240719	-45.11	9300	20240624	85.91	31500	-45.11	20240719	9300	85.91	20240624	31500	-45.11	20240719	9300	85.91	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
38	20240826	120928	57	100.00	KOSDAQ	화학	N	N	N	N	N	17580	230	2	1.33	1294097050	73960	70.26	17550	17810	17170	22550	12150	17350	17497.54	-716	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1567	-17.27	4.17	12	0.83	-1018.00	4220.00	31500	20240719	-44.19	9300	20240624	89.03	31500	-44.19	20240719	9300	89.03	20240624	31500	-44.19	20240719	9300	89.03	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
39	20240826	110932	57	100.00	KOSDAQ	화학	N	N	N	N	N	17460	110	2	0.63	1051148370	60018	57.02	17550	17810	17170	22550	12150	17350	17514.28	217	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1556	-17.15	4.14	12	0.67	-1018.00	4220.00	31500	20240719	-44.57	9300	20240624	87.74	31500	-44.57	20240719	9300	87.74	20240624	31500	-44.57	20240719	9300	87.74	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
40	20240826	100934	57	100.00	KOSDAQ	화학	N	N	N	N	N	17590	240	2	1.38	806457890	46047	43.75	17550	17810	17170	22550	12150	17350	17514.31	1871	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1568	-17.28	4.17	12	0.52	-1018.00	4220.00	31500	20240719	-44.16	9300	20240624	89.14	31500	-44.16	20240719	9300	89.14	20240624	31500	-44.16	20240719	9300	89.14	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
41	20240826	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	330	2	1.90	280116910	15950	15.15	17550	17800	17360	22550	12150	17350	17564.12	2376	17836	17592	17306	17062	16776	17450	16920	45	5200	500	11790	10	1	8912435	1576	-17.37	4.19	12	0.18	-1018.00	4220.00	31500	20240719	-43.87	9300	20240624	90.11	31500	-43.87	20240719	9300	90.11	20240624	31500	-43.87	20240719	9300	90.11	20240624	0.22	N	214260	500	44 억	N	N	N	00	N
42	20240823	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	-310	5	-1.76	1799697750	104396	75.00	17550	17550	17020	22950	12370	17660	17238.83	6544	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1546	-17.04	4.11	12	1.17	-1018.00	4220.00	31500	20240719	-44.92	9300	20240624	86.56	31500	-44.92	20240719	9300	86.56	20240624	31500	-44.92	20240719	9300	86.56	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
43	20240823	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-560	5	-3.17	1623492000	94197	67.68	17550	17550	17020	22950	12370	17660	17234.81	6787	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1524	-16.80	4.05	12	1.06	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	31500	-45.71	20240719	9300	83.87	20240624	31500	-45.71	20240719	9300	83.87	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
44	20240823	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-560	5	-3.17	1515581510	87900	63.15	17550	17550	17020	22950	12370	17660	17241.84	6453	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1524	-16.80	4.05	12	0.99	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	31500	-45.71	20240719	9300	83.87	20240624	31500	-45.71	20240719	9300	83.87	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
45	20240823	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17250	-410	5	-2.32	1280143500	74181	53.30	17550	17550	17020	22950	12370	17660	17256.72	8784	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1537	-16.94	4.09	12	0.83	-1018.00	4220.00	31500	20240719	-45.24	9300	20240624	85.48	31500	-45.24	20240719	9300	85.48	20240624	31500	-45.24	20240719	9300	85.48	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
46	20240823	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	-350	5	-1.98	1179920260	68360	49.11	17550	17550	17020	22950	12370	17660	17260.06	9949	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1543	-17.00	4.10	12	0.77	-1018.00	4220.00	31500	20240719	-45.05	9300	20240624	86.13	31500	-45.05	20240719	9300	86.13	20240624	31500	-45.05	20240719	9300	86.13	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
47	20240823	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	17280	-380	5	-2.15	1065977260	61778	44.38	17550	17550	17020	22950	12370	17660	17254.59	9507	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1540	-16.97	4.09	12	0.69	-1018.00	4220.00	31500	20240719	-45.14	9300	20240624	85.81	31500	-45.14	20240719	9300	85.81	20240624	31500	-45.14	20240719	9300	85.81	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
48	20240823	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	-330	5	-1.87	810611600	46980	33.75	17550	17550	17020	22950	12370	17660	17253.90	6795	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1545	-17.02	4.11	12	0.53	-1018.00	4220.00	31500	20240719	-44.98	9300	20240624	86.34	31500	-44.98	20240719	9300	86.34	20240624	31500	-44.98	20240719	9300	86.34	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
49	20240823	090929	57	100.00	KOSDAQ	화학	N	N	N	N	N	17430	-230	5	-1.30	240771690	13892	9.98	17550	17550	17150	22950	12370	17660	17330.33	1272	18753	18206	17863	17316	16973	18035	17145	45	5290	500	12000	10	1	8912435	1553	-17.12	4.13	12	0.16	-1018.00	4220.00	31500	20240719	-44.67	9300	20240624	87.42	31500	-44.67	20240719	9300	87.42	20240624	31500	-44.67	20240719	9300	87.42	20240624	0.20	N	214260	500	44 억	N	N	N	00	N
50	20240822	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	-260	5	-1.45	2440814420	137273	43.14	17930	18410	17520	23250	12550	17920	17780.77	15162	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1574	-17.35	4.18	12	1.54	-1018.00	4220.00	31500	20240719	-43.94	9300	20240624	89.89	31500	-43.94	20240719	9300	89.89	20240624	31500	-43.94	20240719	9300	89.89	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
51	20240822	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17620	-300	5	-1.67	2343601920	131778	41.41	17930	18410	17520	23250	12550	17920	17784.47	15832	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1570	-17.31	4.18	12	1.48	-1018.00	4220.00	31500	20240719	-44.06	9300	20240624	89.46	31500	-44.06	20240719	9300	89.46	20240624	31500	-44.06	20240719	9300	89.46	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
52	20240822	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	17650	-270	5	-1.51	2133872610	119857	37.66	17930	18410	17520	23250	12550	17920	17803.49	13657	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1573	-17.34	4.18	12	1.34	-1018.00	4220.00	31500	20240719	-43.97	9300	20240624	89.78	31500	-43.97	20240719	9300	89.78	20240624	31500	-43.97	20240719	9300	89.78	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
53	20240822	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	17720	-200	5	-1.12	1927633870	108141	33.98	17930	18410	17540	23250	12550	17920	17825.19	12746	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1579	-17.41	4.20	12	1.21	-1018.00	4220.00	31500	20240719	-43.75	9300	20240624	90.54	31500	-43.75	20240719	9300	90.54	20240624	31500	-43.75	20240719	9300	90.54	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
54	20240822	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	-260	5	-1.45	1714439590	96034	30.18	17930	18410	17570	23250	12550	17920	17852.42	11783	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1574	-17.35	4.18	12	1.08	-1018.00	4220.00	31500	20240719	-43.94	9300	20240624	89.89	31500	-43.94	20240719	9300	89.89	20240624	31500	-43.94	20240719	9300	89.89	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
55	20240822	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	17750	-170	5	-0.95	1517839830	84922	26.69	17930	18410	17570	23250	12550	17920	17873.34	13986	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1582	-17.44	4.21	12	0.95	-1018.00	4220.00	31500	20240719	-43.65	9300	20240624	90.86	31500	-43.65	20240719	9300	90.86	20240624	31500	-43.65	20240719	9300	90.86	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
56	20240822	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	17770	-150	5	-0.84	1261794260	70511	22.16	17930	18410	17570	23250	12550	17920	17895.00	12582	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1584	-17.46	4.21	12	0.79	-1018.00	4220.00	31500	20240719	-43.59	9300	20240624	91.08	31500	-43.59	20240719	9300	91.08	20240624	31500	-43.59	20240719	9300	91.08	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
57	20240822	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	220	2	1.23	249049430	13794	4.33	17930	18260	17900	23250	12550	17920	18054.91	3377	20200	19060	18420	17280	16640	18740	16960	45	5330	500	12180	10	1	8912435	1617	-17.82	4.30	12	0.15	-1018.00	4220.00	31500	20240719	-42.41	9300	20240624	95.05	31500	-42.41	20240719	9300	95.05	20240624	31500	-42.41	20240719	9300	95.05	20240624	0.15	N	214260	500	44 억	N	N	N	00	N
58	20240821	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	17920	-1310	5	-6.81	5786247090	316298	70.99	19550	19560	17780	24950	13470	19230	18291.43	-86023	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1597	-17.60	4.25	12	3.55	-1018.00	4220.00	31500	20240719	-43.11	9300	20240624	92.69	31500	-43.11	20240719	9300	92.69	20240624	31500	-43.11	20240719	9300	92.69	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
59	20240821	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	17900	-1330	5	-6.92	5633566850	307774	69.08	19550	19560	17780	24950	13470	19230	18301.89	-83700	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1595	-17.58	4.24	12	3.45	-1018.00	4220.00	31500	20240719	-43.17	9300	20240624	92.47	31500	-43.17	20240719	9300	92.47	20240624	31500	-43.17	20240719	9300	92.47	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
60	20240821	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	17990	-1240	5	-6.45	5162774610	281422	63.16	19550	19560	17780	24950	13470	19230	18342.86	-77437	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1603	-17.67	4.26	12	3.16	-1018.00	4220.00	31500	20240719	-42.89	9300	20240624	93.44	31500	-42.89	20240719	9300	93.44	20240624	31500	-42.89	20240719	9300	93.44	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
61	20240821	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-1250	5	-6.50	4929622010	268406	60.24	19550	19560	17780	24950	13470	19230	18363.78	-74408	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1602	-17.66	4.26	12	3.01	-1018.00	4220.00	31500	20240719	-42.92	9300	20240624	93.33	31500	-42.92	20240719	9300	93.33	20240624	31500	-42.92	20240719	9300	93.33	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
62	20240821	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	17890	-1340	5	-6.97	4442604280	241123	54.12	19550	19560	17780	24950	13470	19230	18422.03	-68028	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1594	-17.57	4.24	12	2.71	-1018.00	4220.00	31500	20240719	-43.21	9300	20240624	92.37	31500	-43.21	20240719	9300	92.37	20240624	31500	-43.21	20240719	9300	92.37	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
63	20240821	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	18130	-1100	5	-5.72	3690909050	199175	44.70	19550	19560	18020	24950	13470	19230	18528.24	-59804	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1616	-17.81	4.30	12	2.23	-1018.00	4220.00	31500	20240719	-42.44	9300	20240624	94.95	31500	-42.44	20240719	9300	94.95	20240624	31500	-42.44	20240719	9300	94.95	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
64	20240821	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	18130	-1100	5	-5.72	2824679030	151441	33.99	19550	19560	18130	24950	13470	19230	18649.03	-44967	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1616	-17.81	4.30	12	1.70	-1018.00	4220.00	31500	20240719	-42.44	9300	20240624	94.95	31500	-42.44	20240719	9300	94.95	20240624	31500	-42.44	20240719	9300	94.95	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
65	20240821	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	-130	5	-0.68	713444240	36921	8.29	19550	19560	19000	24950	13470	19230	19325.55	-12179	21276	20252	19526	18502	17776	20765	19015	45	5720	500	13070	10	1	8912435	1702	-18.76	4.53	12	0.41	-1018.00	4220.00	31500	20240719	-39.37	9300	20240624	105.38	31500	-39.37	20240719	9300	105.38	20240624	31500	-39.37	20240719	9300	105.38	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
66	20240820	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	430	2	2.29	8715363220	443406	172.83	19000	20550	18800	24400	13160	18800	19656.36	42949	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1714	-18.89	4.56	12	4.98	-1018.00	4220.00	31500	20240719	-38.95	9300	20240624	106.77	31500	-38.95	20240719	9300	106.77	20240624	31500	-38.95	20240719	9300	106.77	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
67	20240820	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	19130	330	2	1.76	8585726680	436652	170.19	19000	20550	18800	24400	13160	18800	19663.32	42968	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1705	-18.79	4.53	12	4.90	-1018.00	4220.00	31500	20240719	-39.27	9300	20240624	105.70	31500	-39.27	20240719	9300	105.70	20240624	31500	-39.27	20240719	9300	105.70	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
68	20240820	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	370	2	1.97	7992565900	405560	158.08	19000	20550	18800	24400	13160	18800	19708.26	45036	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1709	-18.83	4.54	12	4.55	-1018.00	4220.00	31500	20240719	-39.14	9300	20240624	106.13	31500	-39.14	20240719	9300	106.13	20240624	31500	-39.14	20240719	9300	106.13	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
69	20240820	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	19360	560	2	2.98	7453907490	377512	147.14	19000	20550	18800	24400	13160	18800	19745.70	47723	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1725	-19.02	4.59	12	4.24	-1018.00	4220.00	31500	20240719	-38.54	9300	20240624	108.17	31500	-38.54	20240719	9300	108.17	20240624	31500	-38.54	20240719	9300	108.17	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
70	20240820	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	19460	660	2	3.51	7072388650	357925	139.51	19000	20550	18800	24400	13160	18800	19760.35	46954	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1734	-19.12	4.61	12	4.02	-1018.00	4220.00	31500	20240719	-38.22	9300	20240624	109.25	31500	-38.22	20240719	9300	109.25	20240624	31500	-38.22	20240719	9300	109.25	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
71	20240820	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	510	2	2.71	6621977640	334875	130.53	19000	20550	18800	24400	13160	18800	19775.50	40474	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1721	-18.97	4.58	12	3.76	-1018.00	4220.00	31500	20240719	-38.70	9300	20240624	107.63	31500	-38.70	20240719	9300	107.63	20240624	31500	-38.70	20240719	9300	107.63	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
72	20240820	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	810	2	4.31	5530507800	278561	108.58	19000	20550	18800	24400	13160	18800	19855.17	45389	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1748	-19.26	4.65	12	3.13	-1018.00	4220.00	31500	20240719	-37.75	9300	20240624	110.86	31500	-37.75	20240719	9300	110.86	20240624	31500	-37.75	20240719	9300	110.86	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
73	20240820	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19360	560	2	2.98	541669640	28298	11.03	19000	19500	18800	24400	13160	18800	19145.90	8265	20000	19400	18730	18130	17460	19700	18430	45	5600	500	12780	10	1	8912435	1725	-19.02	4.59	12	0.32	-1018.00	4220.00	31500	20240719	-38.54	9300	20240624	108.17	31500	-38.54	20240719	9300	108.17	20240624	31500	-38.54	20240719	9300	108.17	20240624	0.17	N	214260	500	44 억	N	N	N	00	N
74	20240819	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	80	2	0.43	4765290150	254394	39.12	18440	19330	18060	24300	13110	18720	18731.82	47826	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1650	-18.47	4.45	12	2.90	-1018.00	4220.00	31500	20240719	-40.32	9300	20240624	102.15	31500	-40.32	20240719	9300	102.15	20240624	31500	-40.32	20240719	9300	102.15	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
75	20240819	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	18720	0	3	0.00	4532178170	241969	37.21	18440	19330	18060	24300	13110	18720	18730.41	44982	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1643	-18.39	4.44	12	2.76	-1018.00	4220.00	31500	20240719	-40.57	9300	20240624	101.29	31500	-40.57	20240719	9300	101.29	20240624	31500	-40.57	20240719	9300	101.29	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
76	20240819	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	18890	170	2	0.91	4072304730	217293	33.42	18440	19330	18060	24300	13110	18720	18741.09	45942	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1658	-18.56	4.48	12	2.48	-1018.00	4220.00	31500	20240719	-40.03	9300	20240624	103.12	31500	-40.03	20240719	9300	103.12	20240624	31500	-40.03	20240719	9300	103.12	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
77	20240819	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	18500	-220	5	-1.18	3703497930	197596	30.39	18440	19330	18060	24300	13110	18720	18742.79	46833	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1624	-18.17	4.38	12	2.25	-1018.00	4220.00	31500	20240719	-41.27	9300	20240624	98.92	31500	-41.27	20240719	9300	98.92	20240624	31500	-41.27	20240719	9300	98.92	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
78	20240819	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	18650	-70	5	-0.37	3393722190	180938	27.83	18440	19330	18060	24300	13110	18720	18756.29	48240	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1637	-18.32	4.42	12	2.06	-1018.00	4220.00	31500	20240719	-40.79	9300	20240624	100.54	31500	-40.79	20240719	9300	100.54	20240624	31500	-40.79	20240719	9300	100.54	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
79	20240819	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	18680	-40	5	-0.21	2953725490	157339	24.20	18440	19330	18060	24300	13110	18720	18773.04	45624	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1640	-18.35	4.43	12	1.79	-1018.00	4220.00	31500	20240719	-40.70	9300	20240624	100.86	31500	-40.70	20240719	9300	100.86	20240624	31500	-40.70	20240719	9300	100.86	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
80	20240819	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19140	420	2	2.24	2374998710	126683	19.48	18440	19330	18060	24300	13110	18720	18747.59	41705	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1680	-18.80	4.54	12	1.44	-1018.00	4220.00	31500	20240719	-39.24	9300	20240624	105.81	31500	-39.24	20240719	9300	105.81	20240624	31500	-39.24	20240719	9300	105.81	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
81	20240819	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	18240	-480	5	-2.56	606100480	33144	5.10	18440	18500	18060	24300	13110	18720	18285.57	10330	20446	19582	19096	18232	17746	19340	17990	44	5580	500	12720	10	1	8778318	1601	-17.92	4.32	12	0.38	-1018.00	4220.00	31500	20240719	-42.10	9300	20240624	96.13	31500	-42.10	20240719	9300	96.13	20240624	31500	-42.10	20240719	9300	96.13	20240624	0.16	N	214260	500	43 억	N	N	N	00	N
82	20240816	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	18720	-910	5	-4.64	12377426450	643560	35.06	19200	19960	18610	25500	13750	19630	19232.25	-21067	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1643	-18.39	4.44	12	7.33	-1018.00	4220.00	31500	20240719	-40.57	9300	20240624	101.29	31500	-40.57	20240719	9300	101.29	20240624	31500	-40.57	20240719	9300	101.29	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
83	20240816	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	-810	5	-4.13	12127047910	630222	34.34	19200	19960	18610	25500	13750	19630	19241.74	-22469	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1652	-18.49	4.46	12	7.18	-1018.00	4220.00	31500	20240719	-40.25	9300	20240624	102.37	31500	-40.25	20240719	9300	102.37	20240624	31500	-40.25	20240719	9300	102.37	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
84	20240816	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-830	5	-4.23	11651582360	604988	32.96	19200	19960	18610	25500	13750	19630	19258.43	-23496	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1650	-18.47	4.45	12	6.89	-1018.00	4220.00	31500	20240719	-40.32	9300	20240624	102.15	31500	-40.32	20240719	9300	102.15	20240624	31500	-40.32	20240719	9300	102.15	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
85	20240816	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	-810	5	-4.13	10886264530	564101	30.73	19200	19960	18670	25500	13750	19630	19297.70	-16735	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1652	-18.49	4.46	12	6.43	-1018.00	4220.00	31500	20240719	-40.25	9300	20240624	102.37	31500	-40.25	20240719	9300	102.37	20240624	31500	-40.25	20240719	9300	102.37	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
86	20240816	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-830	5	-4.23	10303186150	533034	29.04	19200	19960	18700	25500	13750	19630	19328.62	-11056	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1650	-18.47	4.45	12	6.07	-1018.00	4220.00	31500	20240719	-40.32	9300	20240624	102.15	31500	-40.32	20240719	9300	102.15	20240624	31500	-40.32	20240719	9300	102.15	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
87	20240816	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19340	-290	5	-1.48	8410040850	433239	23.60	19200	19960	19050	25500	13750	19630	19411.39	10699	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1698	-19.00	4.58	12	4.94	-1018.00	4220.00	31500	20240719	-38.60	9300	20240624	107.96	31500	-38.60	20240719	9300	107.96	20240624	31500	-38.60	20240719	9300	107.96	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
88	20240816	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19380	-250	5	-1.27	5275434240	271998	14.82	19200	19960	19050	25500	13750	19630	19394.04	27243	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1701	-19.04	4.59	12	3.10	-1018.00	4220.00	31500	20240719	-38.48	9300	20240624	108.39	31500	-38.48	20240719	9300	108.39	20240624	31500	-38.48	20240719	9300	108.39	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
89	20240816	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	-360	5	-1.83	2126214530	109416	5.96	19200	19960	19050	25500	13750	19630	19430.12	32686	23563	21596	19733	17766	15903	22580	18750	44	5870	500	13340	10	1	8778318	1692	-18.93	4.57	12	1.25	-1018.00	4220.00	31500	20240719	-38.83	9300	20240624	107.20	31500	-38.83	20240719	9300	107.20	20240624	31500	-38.83	20240719	9300	107.20	20240624	0.14	N	214260	500	43 억	N	N	N	00	N
90	20240814	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	1780	2	9.97	35506185500	1802466	343.12	18000	21700	17870	23200	12500	17850	19698.72	-44594	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1719	-19.28	4.65	12	20.59	-1018.00	4220.00	31500	20240719	-37.68	9300	20240624	111.08	31500	-37.68	20240719	9300	111.08	20240624	31500	-37.68	20240719	9300	111.08	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
91	20240814	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	2150	2	12.04	32947097630	1673346	318.54	18000	21700	17870	23200	12500	17850	19689.35	-38285	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	50	1	8755756	1751	-19.65	4.74	12	19.11	-1018.00	4220.00	31500	20240719	-36.51	9300	20240624	115.05	31500	-36.51	20240719	9300	115.05	20240624	31500	-36.51	20240719	9300	115.05	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
92	20240814	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	18160	310	2	1.74	4474797760	245534	46.74	18000	18600	17870	23200	12500	17850	18224.76	53454	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1590	-17.84	4.30	12	2.80	-1018.00	4220.00	31500	20240719	-42.35	9300	20240624	95.27	31500	-42.35	20240719	9300	95.27	20240624	31500	-42.35	20240719	9300	95.27	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
93	20240814	130913	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	170	2	0.95	3821338660	209483	39.88	18000	18600	17870	23200	12500	17850	18241.76	51581	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1578	-17.70	4.27	12	2.39	-1018.00	4220.00	31500	20240719	-42.79	9300	20240624	93.76	31500	-42.79	20240719	9300	93.76	20240624	31500	-42.79	20240719	9300	93.76	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
94	20240814	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	340	2	1.90	3301063850	180594	34.38	18000	18600	17980	23200	12500	17850	18278.92	52824	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1593	-17.87	4.31	12	2.06	-1018.00	4220.00	31500	20240719	-42.25	9300	20240624	95.59	31500	-42.25	20240719	9300	95.59	20240624	31500	-42.25	20240719	9300	95.59	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
95	20240814	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	18250	400	2	2.24	3010150110	164591	31.33	18000	18600	17980	23200	12500	17850	18288.67	52634	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1598	-17.93	4.32	12	1.88	-1018.00	4220.00	31500	20240719	-42.06	9300	20240624	96.24	31500	-42.06	20240719	9300	96.24	20240624	31500	-42.06	20240719	9300	96.24	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
96	20240814	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	18250	400	2	2.24	2579135500	140914	26.82	18000	18600	17980	23200	12500	17850	18302.90	49016	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1598	-17.93	4.32	12	1.61	-1018.00	4220.00	31500	20240719	-42.06	9300	20240624	96.24	31500	-42.06	20240719	9300	96.24	20240624	31500	-42.06	20240719	9300	96.24	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
97	20240814	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18460	610	2	3.42	928320590	50605	9.63	18000	18600	17980	23200	12500	17850	18344.44	25366	21383	19616	18733	16966	16083	19175	16525	44	5350	500	12130	10	1	8755756	1616	-18.13	4.37	12	0.58	-1018.00	4220.00	31500	20240719	-41.40	9300	20240624	98.49	31500	-41.40	20240719	9300	98.49	20240624	31500	-41.40	20240719	9300	98.49	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
98	20240813	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	17850	-2400	5	-11.85	9698948300	521331	38.20	20450	20500	17850	26300	14200	20250	18604.24	-104743	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1563	-17.53	4.23	12	5.95	-1018.00	4220.00	31500	20240719	-43.33	9300	20240624	91.94	31500	-43.33	20240719	9300	91.94	20240624	31500	-43.33	20240719	9300	91.94	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
99	20240813	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	-2230	5	-11.01	8958089920	479992	35.18	20450	20500	18000	26300	14200	20250	18662.00	-96069	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1578	-17.70	4.27	12	5.48	-1018.00	4220.00	31500	20240719	-42.79	9300	20240624	93.76	31500	-42.79	20240719	9300	93.76	20240624	31500	-42.79	20240719	9300	93.76	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
100	20240813	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	-2060	5	-10.17	7976805310	425823	31.21	20450	20500	18000	26300	14200	20250	18731.60	-89345	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1593	-17.87	4.31	12	4.86	-1018.00	4220.00	31500	20240719	-42.25	9300	20240624	95.59	31500	-42.25	20240719	9300	95.59	20240624	31500	-42.25	20240719	9300	95.59	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
101	20240813	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	-2200	5	-10.86	7547327580	402145	29.47	20450	20500	18010	26300	14200	20250	18766.56	-85318	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1580	-17.73	4.28	12	4.59	-1018.00	4220.00	31500	20240719	-42.70	9300	20240624	94.09	31500	-42.70	20240719	9300	94.09	20240624	31500	-42.70	20240719	9300	94.09	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
102	20240813	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	18090	-2160	5	-10.67	7082470670	376599	27.60	20450	20500	18010	26300	14200	20250	18805.24	-79642	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1584	-17.77	4.29	12	4.30	-1018.00	4220.00	31500	20240719	-42.57	9300	20240624	94.52	31500	-42.57	20240719	9300	94.52	20240624	31500	-42.57	20240719	9300	94.52	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
103	20240813	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	18370	-1880	5	-9.28	5999738770	316937	23.23	20450	20500	18250	26300	14200	20250	18929.12	-75752	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1608	-18.05	4.35	12	3.62	-1018.00	4220.00	31500	20240719	-41.68	9300	20240624	97.53	31500	-41.68	20240719	9300	97.53	20240624	31500	-41.68	20240719	9300	97.53	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
104	20240813	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	18710	-1540	5	-7.60	4029453540	210173	15.40	20450	20500	18570	26300	14200	20250	19170.52	-55742	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1638	-18.38	4.43	12	2.40	-1018.00	4220.00	31500	20240719	-40.60	9300	20240624	101.18	31500	-40.60	20240719	9300	101.18	20240624	31500	-40.60	20240719	9300	101.18	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
105	20240813	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-1020	5	-5.04	1260603410	63991	4.69	20450	20500	19000	26300	14200	20250	19697.08	-17773	23816	22032	20866	19082	17916	22925	19975	44	6050	500	13770	10	1	8755756	1684	-18.89	4.56	12	0.73	-1018.00	4220.00	31500	20240719	-38.95	9300	20240624	106.77	31500	-38.95	20240719	9300	106.77	20240624	31500	-38.95	20240719	9300	106.77	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
106	20240812	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	760	2	3.90	29037691980	1358463	298.96	19850	22650	19700	25300	13650	19490	21376.97	7774	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1773	-19.89	4.80	12	15.52	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
107	20240812	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	19760	270	2	1.39	28286170580	1321068	290.73	19850	22650	19750	25300	13650	19490	21411.94	9723	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	10	1	8755756	1730	-19.41	4.68	12	15.09	-1018.00	4220.00	31500	20240719	-37.27	9300	20240624	112.47	31500	-37.27	20240719	9300	112.47	20240624	31500	-37.27	20240719	9300	112.47	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
108	20240812	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	910	2	4.67	26240430260	1219267	268.33	19850	22650	19750	25300	13650	19490	21521.88	29706	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1786	-20.04	4.83	12	13.93	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
109	20240812	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	1510	2	7.75	25171193410	1167394	256.91	19850	22650	19750	25300	13650	19490	21562.29	29413	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1839	-20.63	4.98	12	13.33	-1018.00	4220.00	31500	20240719	-33.33	9300	20240624	125.81	31500	-33.33	20240719	9300	125.81	20240624	31500	-33.33	20240719	9300	125.81	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
110	20240812	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	1110	2	5.70	23656140710	1094553	240.88	19850	22650	19750	25300	13650	19490	21613.07	30437	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1804	-20.24	4.88	12	12.50	-1018.00	4220.00	31500	20240719	-34.60	9300	20240624	121.51	31500	-34.60	20240719	9300	121.51	20240624	31500	-34.60	20240719	9300	121.51	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
111	20240812	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	1660	2	8.52	21714170010	1002337	220.59	19850	22650	19750	25300	13650	19490	21664.07	51742	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1852	-20.78	5.01	12	11.45	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
112	20240812	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	1660	2	8.52	18782120560	866077	190.60	19850	22650	19750	25300	13650	19490	21687.04	45403	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1852	-20.78	5.01	12	9.89	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
113	20240812	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	1810	2	9.29	2737211560	131866	29.02	19850	21700	19750	25300	13650	19490	20759.84	23354	21150	20320	19570	18740	17990	19945	18365	44	5810	500	13250	50	1	8755756	1865	-20.92	5.05	12	1.51	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
114	20240809	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	40	2	0.21	8724244110	448210	86.96	20200	20400	18820	25250	13620	19450	19464.65	11359	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1699	-19.15	4.62	12	5.14	-1018.00	4220.00	31500	20240719	-38.13	9300	20240624	109.57	31500	-38.13	20240719	9300	109.57	20240624	31500	-38.13	20240719	9300	109.57	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
115	20240809	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	19420	-30	5	-0.15	8473379340	435338	84.46	20200	20400	18820	25250	13620	19450	19463.92	11768	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1693	-19.08	4.60	12	4.99	-1018.00	4220.00	31500	20240719	-38.35	9300	20240624	108.82	31500	-38.35	20240719	9300	108.82	20240624	31500	-38.35	20240719	9300	108.82	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
116	20240809	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	-330	5	-1.70	7550241640	387843	75.25	20200	20400	18820	25250	13620	19450	19467.28	972	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1667	-18.78	4.53	12	4.45	-1018.00	4220.00	31500	20240719	-39.30	9300	20240624	105.59	31500	-39.30	20240719	9300	105.59	20240624	31500	-39.30	20240719	9300	105.59	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
117	20240809	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	0	3	0.00	6561208230	336670	65.32	20200	20400	18820	25250	13620	19450	19488.60	-1241	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1696	-19.11	4.61	12	3.86	-1018.00	4220.00	31500	20240719	-38.25	9300	20240624	109.14	31500	-38.25	20240719	9300	109.14	20240624	31500	-38.25	20240719	9300	109.14	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
118	20240809	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	18880	-570	5	-2.93	4781623850	245009	47.54	20200	20400	18820	25250	13620	19450	19516.24	-4508	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1646	-18.55	4.47	12	2.81	-1018.00	4220.00	31500	20240719	-40.06	9300	20240624	103.01	31500	-40.06	20240719	9300	103.01	20240624	31500	-40.06	20240719	9300	103.01	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
119	20240809	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	-350	5	-1.80	4094146560	208745	40.50	20200	20400	18950	25250	13620	19450	19613.52	1033	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1665	-18.76	4.53	12	2.39	-1018.00	4220.00	31500	20240719	-39.37	9300	20240624	105.38	31500	-39.37	20240719	9300	105.38	20240624	31500	-39.37	20240719	9300	105.38	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
120	20240809	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	110	2	0.57	2862525930	144603	28.06	20200	20400	19220	25250	13620	19450	19796.89	13110	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1705	-19.21	4.64	12	1.66	-1018.00	4220.00	31500	20240719	-37.90	9300	20240624	110.32	31500	-37.90	20240719	9300	110.32	20240624	31500	-37.90	20240719	9300	110.32	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
121	20240809	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	520	2	2.67	1301644160	64869	12.59	20200	20400	19800	25250	13620	19450	20070.24	7936	21550	20500	19500	18450	17450	20000	17950	44	5800	500	13220	10	1	8718056	1741	-19.62	4.73	12	0.74	-1018.00	4220.00	31500	20240719	-36.60	9300	20240624	114.73	31500	-36.60	20240719	9300	114.73	20240624	31500	-36.60	20240719	9300	114.73	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
122	20240808	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-1550	5	-7.38	9841372350	511346	124.17	20350	20550	18500	27300	14700	21000	19245.82	24937	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1696	-19.11	4.61	12	5.87	-1018.00	4220.00	31500	20240719	-38.25	9300	20240624	109.14	31500	-38.25	20240719	9300	109.14	20240624	31500	-38.25	20240719	9300	109.14	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
123	20240808	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	-1910	5	-9.10	9496230650	493478	119.83	20350	20550	18500	27300	14700	21000	19243.45	20337	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1664	-18.75	4.52	12	5.66	-1018.00	4220.00	31500	20240719	-39.40	9300	20240624	105.27	31500	-39.40	20240719	9300	105.27	20240624	31500	-39.40	20240719	9300	105.27	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
124	20240808	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-1770	5	-8.43	8859815110	460258	111.77	20350	20550	18500	27300	14700	21000	19249.65	15132	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1676	-18.89	4.56	12	5.28	-1018.00	4220.00	31500	20240719	-38.95	9300	20240624	106.77	31500	-38.95	20240719	9300	106.77	20240624	31500	-38.95	20240719	9300	106.77	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
125	20240808	130846	57	100.00	KOSDAQ	화학	N	N	N	N	N	19220	-1780	5	-8.48	8348038060	433507	105.27	20350	20550	18500	27300	14700	21000	19256.96	7710	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1676	-18.88	4.55	12	4.97	-1018.00	4220.00	31500	20240719	-38.98	9300	20240624	106.67	31500	-38.98	20240719	9300	106.67	20240624	31500	-38.98	20240719	9300	106.67	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
126	20240808	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	-1680	5	-8.00	7650213860	397340	96.49	20350	20550	18500	27300	14700	21000	19253.54	102	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1684	-18.98	4.58	12	4.56	-1018.00	4220.00	31500	20240719	-38.67	9300	20240624	107.74	31500	-38.67	20240719	9300	107.74	20240624	31500	-38.67	20240719	9300	107.74	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
127	20240808	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-1770	5	-8.43	6698720030	348237	84.56	20350	20550	18500	27300	14700	21000	19236.06	-12253	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1676	-18.89	4.56	12	3.99	-1018.00	4220.00	31500	20240719	-38.95	9300	20240624	106.77	31500	-38.95	20240719	9300	106.77	20240624	31500	-38.95	20240719	9300	106.77	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
128	20240808	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	18880	-2120	5	-10.10	5718756010	296451	71.99	20350	20550	18500	27300	14700	21000	19290.69	-15278	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	10	1	8718056	1646	-18.55	4.47	12	3.40	-1018.00	4220.00	31500	20240719	-40.06	9300	20240624	103.01	31500	-40.06	20240719	9300	103.01	20240624	31500	-40.06	20240719	9300	103.01	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
129	20240808	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-650	5	-3.10	577142200	28462	6.91	20350	20550	20100	27300	14700	21000	20277.49	3243	22800	21900	21350	20450	19900	22350	20900	44	6300	500	14280	50	1	8718056	1774	-19.99	4.82	12	0.33	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
130	20240807	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	-50	5	-0.24	8688809550	407121	61.38	20800	22250	20800	27350	14750	21050	21342.63	-12815	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1831	-20.63	4.98	12	4.67	-1018.00	4220.00	31500	20240719	-33.33	9300	20240624	125.81	31500	-33.33	20240719	9300	125.81	20240624	31500	-33.33	20240719	9300	125.81	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
131	20240807	150836	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-100	5	-0.48	8405916350	393628	59.35	20800	22250	20800	27350	14750	21050	21355.40	-13622	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1826	-20.58	4.96	12	4.52	-1018.00	4220.00	31500	20240719	-33.49	9300	20240624	125.27	31500	-33.49	20240719	9300	125.27	20240624	31500	-33.49	20240719	9300	125.27	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
132	20240807	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	150	2	0.71	7467498150	349072	52.63	20800	22250	20800	27350	14750	21050	21392.96	-6452	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1848	-20.83	5.02	12	4.00	-1018.00	4220.00	31500	20240719	-32.70	9300	20240624	127.96	31500	-32.70	20240719	9300	127.96	20240624	31500	-32.70	20240719	9300	127.96	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
133	20240807	130835	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	50	2	0.24	6714263200	313387	47.25	20800	22250	20800	27350	14750	21050	21425.48	-8715	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1840	-20.73	5.00	12	3.59	-1018.00	4220.00	31500	20240719	-33.02	9300	20240624	126.88	31500	-33.02	20240719	9300	126.88	20240624	31500	-33.02	20240719	9300	126.88	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
134	20240807	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	250	2	1.19	5989338650	279097	42.08	20800	22250	20800	27350	14750	21050	21460.50	-11898	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1857	-20.92	5.05	12	3.20	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
135	20240807	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	300	2	1.43	5337276800	248417	37.45	20800	22250	20800	27350	14750	21050	21486.11	-8690	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1861	-20.97	5.06	12	2.85	-1018.00	4220.00	31500	20240719	-32.22	9300	20240624	129.57	31500	-32.22	20240719	9300	129.57	20240624	31500	-32.22	20240719	9300	129.57	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
136	20240807	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	300	2	1.43	4136090850	192451	29.02	20800	22250	20800	27350	14750	21050	21492.91	-8635	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1861	-20.97	5.06	12	2.21	-1018.00	4220.00	31500	20240719	-32.22	9300	20240624	129.57	31500	-32.22	20240719	9300	129.57	20240624	31500	-32.22	20240719	9300	129.57	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
137	20240807	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	50	2	0.24	497040950	23552	3.55	20800	21400	20800	27350	14750	21050	21105.26	6534	23583	22316	21483	20216	19383	21900	19800	44	6300	500	14310	50	1	8718056	1840	-20.73	5.00	12	0.27	-1018.00	4220.00	31500	20240719	-33.02	9300	20240624	126.88	31500	-33.02	20240719	9300	126.88	20240624	31500	-33.02	20240719	9300	126.88	20240624	0.11	N	214260	500	43 억	N	N	N	00	N
138	20240806	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	200	2	0.96	14188015800	653625	84.47	21900	22750	20650	27100	14600	20850	21707.04	25391	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1825	-20.68	4.99	12	7.54	-1018.00	4220.00	31500	20240719	-33.17	9300	20240624	126.34	31500	-33.17	20240719	9300	126.34	20240624	31500	-33.17	20240719	9300	126.34	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
139	20240806	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	600	2	2.88	13502914200	621131	80.27	21900	22750	20650	27100	14600	20850	21739.51	35685	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1859	-21.07	5.08	12	7.17	-1018.00	4220.00	31500	20240719	-31.90	9300	20240624	130.65	31500	-31.90	20240719	9300	130.65	20240624	31500	-31.90	20240719	9300	130.65	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
140	20240806	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	350	2	1.68	12635220650	580321	75.00	21900	22750	20650	27100	14600	20850	21773.11	35885	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1838	-20.83	5.02	12	6.70	-1018.00	4220.00	31500	20240719	-32.70	9300	20240624	127.96	31500	-32.70	20240719	9300	127.96	20240624	31500	-32.70	20240719	9300	127.96	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
141	20240806	130831	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	500	2	2.40	11787472500	540516	69.86	21900	22750	20650	27100	14600	20850	21808.15	35906	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1851	-20.97	5.06	12	6.24	-1018.00	4220.00	31500	20240719	-32.22	9300	20240624	129.57	31500	-32.22	20240719	9300	129.57	20240624	31500	-32.22	20240719	9300	129.57	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
142	20240806	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	750	2	3.60	11028046650	505255	65.30	21900	22750	20650	27100	14600	20850	21827.06	30627	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1872	-21.22	5.12	12	5.83	-1018.00	4220.00	31500	20240719	-31.43	9300	20240624	132.26	31500	-31.43	20240719	9300	132.26	20240624	31500	-31.43	20240719	9300	132.26	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
143	20240806	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	400	2	1.92	9876757550	451617	58.37	21900	22750	20650	27100	14600	20850	21870.19	30451	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1842	-20.87	5.04	12	5.21	-1018.00	4220.00	31500	20240719	-32.54	9300	20240624	128.49	31500	-32.54	20240719	9300	128.49	20240624	31500	-32.54	20240719	9300	128.49	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
144	20240806	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	1250	2	6.00	7303337400	331872	42.89	21900	22750	20650	27100	14600	20850	22007.14	29781	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1916	-21.71	5.24	12	3.83	-1018.00	4220.00	31500	20240719	-29.84	9300	20240624	137.63	31500	-29.84	20240719	9300	137.63	20240624	31500	-29.84	20240719	9300	137.63	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
145	20240806	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	100	2	0.48	1540758000	71089	9.19	21900	22100	20950	27100	14600	20850	21675.82	3222	24616	22732	20866	18982	17116	23675	19925	43	6250	500	14170	50	1	8667916	1816	-20.58	4.96	12	0.82	-1018.00	4220.00	31500	20240719	-33.49	9300	20240624	125.27	31500	-33.49	20240719	9300	125.27	20240624	31500	-33.49	20240719	9300	125.27	20240624	0.12	N	214260	500	43 억	N	N	N	00	N
146	20240805	160811	54	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-650	5	-3.02	16489021580	769708	235.62	20550	22750	19000	27950	15050	21500	21423.01	62470	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1807	-20.48	4.94	12	8.88	-1018.00	4220.00	31500	20240719	-33.81	9300	20240624	124.19	31500	-33.81	20240719	9300	124.19	20240624	31500	-33.81	20240719	9300	124.19	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
147	20240805	150826	54	100.00	KOSDAQ	화학	N	N	N	N	N	20250	-1250	5	-5.81	15980602780	744965	228.05	20550	22750	19000	27950	15050	21500	21451.48	57115	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1755	-19.89	4.80	12	8.59	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
148	20240805	140827	58	100.00	KOSDAQ	화학	N	N	N	N	N	21200	-300	5	-1.40	13441381550	618384	189.30	20550	22750	20500	27950	15050	21500	21736.30	42323	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1838	-20.83	5.02	12	7.13	-1018.00	4220.00	31500	20240719	-32.70	9300	20240624	127.96	31500	-32.70	20240719	9300	127.96	20240624	31500	-32.70	20240719	9300	127.96	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
149	20240805	130825	54	100.00	KOSDAQ	화학	N	N	N	N	N	21000	-500	5	-2.33	12136472300	556273	170.28	20550	22750	20500	27950	15050	21500	21817.48	36226	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1820	-20.63	4.98	12	6.42	-1018.00	4220.00	31500	20240719	-33.33	9300	20240624	125.81	31500	-33.33	20240719	9300	125.81	20240624	31500	-33.33	20240719	9300	125.81	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
150	20240805	120821	54	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-800	5	-3.72	11550437150	528154	161.68	20550	22750	20500	27950	15050	21500	21869.45	29834	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1794	-20.33	4.91	12	6.09	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
151	20240805	110820	54	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-100	5	-0.47	10321023800	469918	143.85	20550	22750	20500	27950	15050	21500	21963.46	23597	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1855	-21.02	5.07	12	5.42	-1018.00	4220.00	31500	20240719	-32.06	9300	20240624	130.11	31500	-32.06	20240719	9300	130.11	20240624	31500	-32.06	20240719	9300	130.11	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
152	20240805	100818	54	100.00	KOSDAQ	화학	N	N	N	N	N	21750	250	2	1.16	8557716150	387977	118.77	20550	22750	20500	27950	15050	21500	22057.28	11700	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1885	-21.37	5.15	12	4.48	-1018.00	4220.00	31500	20240719	-30.95	9300	20240624	133.87	31500	-30.95	20240719	9300	133.87	20240624	31500	-30.95	20240719	9300	133.87	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
153	20240805	090813	54	100.00	KOSDAQ	화학	N	N	N	N	N	21300	-200	5	-0.93	1083180350	51497	15.76	20550	21650	20500	27950	15050	21500	21033.85	8092	22466	21982	21266	20782	20066	22100	20900	43	6450	500	14620	50	1	8667916	1846	-20.92	5.05	12	0.59	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.12	N	214260	500	43 억	N	N	N	01	N
154	20240802	160806	53	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-700	5	-3.15	6728491100	319059	102.79	21500	21750	20550	28850	15550	22200	21087.92	24274	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1864	-21.12	5.09	12	3.68	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
155	20240802	150805	53	100.00	KOSDAQ	화학	N	N	N	N	N	21300	-900	5	-4.05	6131121500	291299	93.84	21500	21750	20550	28850	15550	22200	21047.51	27279	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1846	-20.92	5.05	12	3.36	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
156	20240802	140809	53	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-1050	5	-4.73	5374006900	255395	82.28	21500	21750	20550	28850	15550	22200	21041.93	20431	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1833	-20.78	5.01	12	2.95	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
157	20240802	130805	53	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-1050	5	-4.73	4968825650	236259	76.11	21500	21750	20550	28850	15550	22200	21031.26	18724	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1833	-20.78	5.01	12	2.73	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
158	20240802	120806	53	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-1250	5	-5.63	4217538950	200305	64.53	21500	21750	20600	28850	15550	22200	21055.57	14510	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1816	-20.58	4.96	12	2.31	-1018.00	4220.00	31500	20240719	-33.49	9300	20240624	125.27	31500	-33.49	20240719	9300	125.27	20240624	31500	-33.49	20240719	9300	125.27	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
159	20240802	110807	53	100.00	KOSDAQ	화학	N	N	N	N	N	20900	-1300	5	-5.86	3593229750	170314	54.87	21500	21750	20600	28850	15550	22200	21097.66	10506	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1812	-20.53	4.95	12	1.96	-1018.00	4220.00	31500	20240719	-33.65	9300	20240624	124.73	31500	-33.65	20240719	9300	124.73	20240624	31500	-33.65	20240719	9300	124.73	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
160	20240802	100802	53	100.00	KOSDAQ	화학	N	N	N	N	N	21100	-1100	5	-4.95	3102930850	146959	47.34	21500	21750	20600	28850	15550	22200	21114.25	10317	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1829	-20.73	5.00	12	1.70	-1018.00	4220.00	31500	20240719	-33.02	9300	20240624	126.88	31500	-33.02	20240719	9300	126.88	20240624	31500	-33.02	20240719	9300	126.88	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
161	20240802	090809	53	100.00	KOSDAQ	화학	N	N	N	N	N	21650	-550	5	-2.48	764792600	35507	11.44	21500	21750	21400	28850	15550	22200	21539.17	6647	23866	23032	22566	21732	21266	22800	21500	43	6650	500	0	50	1	8667916	1877	-21.27	5.13	12	0.41	-1018.00	4220.00	31500	20240719	-31.27	9300	20240624	132.80	31500	-31.27	20240719	9300	132.80	20240624	31500	-31.27	20240719	9300	132.80	20240624	0.12	N	214260	500	43 억	N	N	N	02	N
162	20240801	160802	53	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-800	5	-3.48	6544496550	289578	67.40	22950	23400	22100	29900	16100	23000	22600.73	-2736	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1924	-21.81	5.26	12	3.34	-1018.00	4220.00	31500	20240719	-29.52	9300	20240624	138.71	31500	-29.52	20240719	9300	138.71	20240624	31500	-29.52	20240719	9300	138.71	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
163	20240801	150824	53	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-700	5	-3.04	6101146050	269600	62.75	22950	23400	22100	29900	16100	23000	22630.08	-1669	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1933	-21.91	5.28	12	3.11	-1018.00	4220.00	31500	20240719	-29.21	9300	20240624	139.78	31500	-29.21	20240719	9300	139.78	20240624	31500	-29.21	20240719	9300	139.78	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
164	20240801	140814	53	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-500	5	-2.17	5480811200	241885	56.30	22950	23400	22100	29900	16100	23000	22658.46	1876	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1950	-22.10	5.33	12	2.79	-1018.00	4220.00	31500	20240719	-28.57	9300	20240624	141.94	31500	-28.57	20240719	9300	141.94	20240624	31500	-28.57	20240719	9300	141.94	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
165	20240801	130805	53	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-300	5	-1.30	5133482650	226473	52.71	22950	23400	22100	29900	16100	23000	22666.78	465	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1968	-22.30	5.38	12	2.61	-1018.00	4220.00	31500	20240719	-27.94	9300	20240624	144.09	31500	-27.94	20240719	9300	144.09	20240624	31500	-27.94	20240719	9300	144.09	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
166	20240801	120810	53	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-250	5	-1.09	4817325150	212511	49.46	22950	23400	22100	29900	16100	23000	22668.27	-3179	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1972	-22.35	5.39	12	2.45	-1018.00	4220.00	31500	20240719	-27.78	9300	20240624	144.62	31500	-27.78	20240719	9300	144.62	20240624	31500	-27.78	20240719	9300	144.62	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
167	20240801	110810	53	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-500	5	-2.17	4274808500	188564	43.89	22950	23400	22100	29900	16100	23000	22669.97	-12586	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1950	-22.10	5.33	12	2.18	-1018.00	4220.00	31500	20240719	-28.57	9300	20240624	141.94	31500	-28.57	20240719	9300	141.94	20240624	31500	-28.57	20240719	9300	141.94	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
168	20240801	100805	53	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-200	5	-0.87	3001563050	131518	30.61	22950	23400	22400	29900	16100	23000	22822.17	4214	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1976	-22.40	5.40	12	1.52	-1018.00	4220.00	31500	20240719	-27.62	9300	20240624	145.16	31500	-27.62	20240719	9300	145.16	20240624	31500	-27.62	20240719	9300	145.16	20240624	0.13	N	214260	500	43 억	N	N	N	02	N
169	20240801	090757	53	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-200	5	-0.87	725149950	31794	7.40	22950	23050	22550	29900	16100	23000	22806.51	3521	24500	23750	22650	21900	20800	24125	22275	43	6900	500	0	50	1	8667916	1976	-22.40	5.40	12	0.37	-1018.00	4220.00	31500	20240719	-27.62	9300	20240624	145.16	31500	-27.62	20240719	9300	145.16	20240624	31500	-27.62	20240719	9300	145.16	20240624	0.13	N	214260	500	43 억	N	N	N	02	N

73 KiB Raw Blame History

73 KiB

Raw Blame History