KissMeData/453860/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	161307	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	150	2	0.61	658242700	26597	71.89	24650	25200	24350	32000	17300	24650	24748.74	1.79	0	3341	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1403	16.05	3.00	12	0.47	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
3	20240830	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	500	2	2.03	644630800	26051	70.42	24650	25200	24350	32000	17300	24650	24744.95	1.79	0	3217	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1423	16.28	3.04	12	0.46	1545.00	8273.00	96500	20231128	-73.94	23250	20240805	8.17	51800	-51.45	20240529	23250	8.17	20240805	96500	-73.94	20231128	23250	8.17	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
4	20240830	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	100	2	0.41	480762800	19490	52.68	24650	24900	24350	32000	17300	24650	24667.15	1.79	0	-1681	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1400	16.02	2.99	12	0.34	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
5	20240830	131313	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-150	5	-0.61	404751250	16408	44.35	24650	24900	24350	32000	17300	24650	24667.92	1.79	0	-2265	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1386	15.86	2.96	12	0.29	1545.00	8273.00	96500	20231128	-74.61	23250	20240805	5.38	51800	-52.70	20240529	23250	5.38	20240805	96500	-74.61	20231128	23250	5.38	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
6	20240830	121320	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-250	5	-1.01	365272900	14790	39.98	24650	24900	24350	32000	17300	24650	24697.29	1.79	0	-2858	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1380	15.79	2.95	12	0.26	1545.00	8273.00	96500	20231128	-74.72	23250	20240805	4.95	51800	-52.90	20240529	23250	4.95	20240805	96500	-74.72	20231128	23250	4.95	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
7	20240830	111332	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	150	2	0.61	190811950	7705	20.83	24650	24900	24650	32000	17300	24650	24764.69	1.79	0	214	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1403	16.05	3.00	12	0.14	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
8	20240830	101326	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	200	2	0.81	81297350	3280	8.87	24650	24900	24650	32000	17300	24650	24785.78	1.79	0	-761	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1406	16.08	3.00	12	0.06	1545.00	8273.00	96500	20231128	-74.25	23250	20240805	6.88	51800	-52.03	20240529	23250	6.88	20240805	96500	-74.25	20231128	23250	6.88	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
9	20240830	091330	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	200	2	0.81	21459550	869	2.35	24650	24850	24650	32000	17300	24650	24694.53	1.79	0	-308	25783	25216	24783	24216	23783	25500	24500	28	7350	500	15280	50	1	5657215	1406	16.08	3.00	12	0.02	1545.00	8273.00	96500	20231128	-74.25	23250	20240805	6.88	51800	-52.03	20240529	23250	6.88	20240805	96500	-74.25	20231128	23250	6.88	20240805	2.01	N	453860	500	28 억		101091	N	N	4	N	00	N
10	20240829	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-700	5	-2.76	914382500	36937	143.84	24550	25350	24350	32950	17750	25350	24755.35	1.76	0	1625	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1395	15.95	2.98	12	0.65	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	1.94	N	453860	500	28 억		99492	N	N	4	N	00	N
11	20240829	151343	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-800	5	-3.16	903327250	36488	142.09	24550	25350	24350	32950	17750	25350	24756.83	1.76	0	1712	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1389	15.89	2.97	12	0.64	1545.00	8273.00	96500	20231128	-74.56	23250	20240805	5.59	51800	-52.61	20240529	23250	5.59	20240805	96500	-74.56	20231128	23250	5.59	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
12	20240829	141343	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-800	5	-3.16	832283500	33598	130.84	24550	25350	24350	32950	17750	25350	24771.82	1.76	0	2866	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1389	15.89	2.97	12	0.59	1545.00	8273.00	96500	20231128	-74.56	23250	20240805	5.59	51800	-52.61	20240529	23250	5.59	20240805	96500	-74.56	20231128	23250	5.59	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
13	20240829	131344	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-850	5	-3.35	771987500	31131	121.23	24550	25350	24500	32950	17750	25350	24798.03	1.76	0	2672	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1386	15.86	2.96	12	0.55	1545.00	8273.00	96500	20231128	-74.61	23250	20240805	5.38	51800	-52.70	20240529	23250	5.38	20240805	96500	-74.61	20231128	23250	5.38	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
14	20240829	121342	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-700	5	-2.76	702329900	28294	110.18	24550	25350	24550	32950	17750	25350	24822.57	1.76	0	3450	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1395	15.95	2.98	12	0.50	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
15	20240829	111342	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-600	5	-2.37	540693200	21741	84.66	24550	25350	24550	32950	17750	25350	24869.75	1.76	0	3704	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1400	16.02	2.99	12	0.38	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
16	20240829	101332	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-100	5	-0.39	457641600	18418	71.72	24550	25350	24550	32950	17750	25350	24847.52	1.76	0	5729	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1428	16.34	3.05	12	0.33	1545.00	8273.00	96500	20231128	-73.83	23250	20240805	8.60	51800	-51.25	20240529	23250	8.60	20240805	96500	-73.83	20231128	23250	8.60	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
17	20240829	091342	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-250	5	-0.99	268842250	10880	42.37	24550	25200	24550	32950	17750	25350	24709.77	1.76	0	3296	26350	25850	25400	24900	24450	26100	25150	28	7600	500	15710	50	1	5657215	1420	16.25	3.03	12	0.19	1545.00	8273.00	96500	20231128	-73.99	23250	20240805	7.96	51800	-51.54	20240529	23250	7.96	20240805	96500	-73.99	20231128	23250	7.96	20240805	1.94	N	453860	500	28 억		99492	N	N	1	N	00	N
18	20240828	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	300	2	1.20	648688500	25600	57.30	25050	25900	24950	32550	17550	25050	25339.39	1.76	0	969	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1434	16.41	3.06	12	0.45	1545.00	8273.00	96500	20231128	-73.73	23250	20240805	9.03	51800	-51.06	20240529	23250	9.03	20240805	96500	-73.73	20231128	23250	9.03	20240805	1.96	N	453860	500	28 억		99534	N	N	1	N	00	N
19	20240828	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	450	2	1.80	624672850	24653	55.18	25050	25900	24950	32550	17550	25050	25338.61	1.76	0	1384	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1443	16.50	3.08	12	0.44	1545.00	8273.00	96500	20231128	-73.58	23250	20240805	9.68	51800	-50.77	20240529	23250	9.68	20240805	96500	-73.58	20231128	23250	9.68	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
20	20240828	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	50	2	0.20	517121300	20411	45.68	25050	25900	24950	32550	17550	25050	25335.42	1.76	0	-1337	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1420	16.25	3.03	12	0.36	1545.00	8273.00	96500	20231128	-73.99	23250	20240805	7.96	51800	-51.54	20240529	23250	7.96	20240805	96500	-73.99	20231128	23250	7.96	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
21	20240828	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	300	2	1.20	459002850	18098	40.51	25050	25900	24950	32550	17550	25050	25362.08	1.76	0	-2246	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1434	16.41	3.06	12	0.32	1545.00	8273.00	96500	20231128	-73.73	23250	20240805	9.03	51800	-51.06	20240529	23250	9.03	20240805	96500	-73.73	20231128	23250	9.03	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
22	20240828	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	100	2	0.40	389746750	15351	34.36	25050	25900	24950	32550	17550	25050	25389.01	1.76	0	-3868	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1423	16.28	3.04	12	0.27	1545.00	8273.00	96500	20231128	-73.94	23250	20240805	8.17	51800	-51.45	20240529	23250	8.17	20240805	96500	-73.94	20231128	23250	8.17	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
23	20240828	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	250	2	1.00	345352400	13588	30.41	25050	25900	24950	32550	17550	25050	25415.98	1.76	0	-3052	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1431	16.38	3.06	12	0.24	1545.00	8273.00	96500	20231128	-73.78	23250	20240805	8.82	51800	-51.16	20240529	23250	8.82	20240805	96500	-73.78	20231128	23250	8.82	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
24	20240828	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	700	2	2.79	217433150	8556	19.15	25050	25900	24950	32550	17550	25050	25412.94	1.76	0	981	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1457	16.67	3.11	12	0.15	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
25	20240828	091325	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	100	2	0.40	35214500	1407	3.15	25050	25300	24950	32550	17550	25050	25028.07	1.76	0	-973	26350	25700	25000	24350	23650	25350	24000	28	7500	500	15530	50	1	5657215	1423	16.28	3.04	12	0.02	1545.00	8273.00	96500	20231128	-73.94	23250	20240805	8.17	51800	-51.45	20240529	23250	8.17	20240805	96500	-73.94	20231128	23250	8.17	20240805	1.96	N	453860	500	28 억		99534	N	N	0	N	00	N
26	20240827	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	-600	5	-2.34	1104028100	44598	96.89	25200	25650	24300	33300	18000	25650	24755.02	1.75	0	-1307	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1417	16.21	3.03	12	0.79	1545.00	8273.00	96500	20231128	-74.04	23250	20240805	7.74	51800	-51.64	20240529	23250	7.74	20240805	96500	-74.04	20231128	23250	7.74	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
27	20240827	151303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-650	5	-2.53	1061009300	42879	93.15	25200	25650	24300	33300	18000	25650	24744.26	1.75	0	-1132	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1414	16.18	3.02	12	0.76	1545.00	8273.00	96500	20231128	-74.09	23250	20240805	7.53	51800	-51.74	20240529	23250	7.53	20240805	96500	-74.09	20231128	23250	7.53	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
28	20240827	141308	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-700	5	-2.73	905758100	36670	79.67	25200	25650	24300	33300	18000	25650	24700.25	1.75	0	-1395	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1411	16.15	3.02	12	0.65	1545.00	8273.00	96500	20231128	-74.15	23250	20240805	7.31	51800	-51.83	20240529	23250	7.31	20240805	96500	-74.15	20231128	23250	7.31	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
29	20240827	131312	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-900	5	-3.51	772600100	31326	68.06	25200	25650	24300	33300	18000	25650	24663.22	1.75	0	-817	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1400	16.02	2.99	12	0.55	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
30	20240827	121312	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-800	5	-3.12	688948050	27952	60.73	25200	25650	24300	33300	18000	25650	24647.54	1.75	0	-583	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1406	16.08	3.00	12	0.49	1545.00	8273.00	96500	20231128	-74.25	23250	20240805	6.88	51800	-52.03	20240529	23250	6.88	20240805	96500	-74.25	20231128	23250	6.88	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
31	20240827	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-900	5	-3.51	636953700	25853	56.17	25200	25650	24300	33300	18000	25650	24637.52	1.75	0	-1232	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1400	16.02	2.99	12	0.46	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
32	20240827	101306	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-900	5	-3.51	499283100	20291	44.08	25200	25650	24300	33300	18000	25650	24606.14	1.75	0	-1719	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1400	16.02	2.99	12	0.36	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
33	20240827	091308	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-950	5	-3.70	184259600	7430	16.14	25200	25650	24450	33300	18000	25650	24799.41	1.75	0	-852	28250	26950	26150	24850	24050	26550	24450	28	7650	500	15900	50	1	5657215	1397	15.99	2.99	12	0.13	1545.00	8273.00	96500	20231128	-74.40	23250	20240805	6.24	51800	-52.32	20240529	23250	6.24	20240805	96500	-74.40	20231128	23250	6.24	20240805	2.00	N	453860	500	28 억		98727	N	N	0	N	00	N
34	20240826	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-1100	5	-4.11	1187567700	45947	125.38	27450	27450	25350	34750	18750	26750	25846.52	1.94	0	-11158	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1451	16.60	3.10	12	0.81	1545.00	8273.00	96500	20231128	-73.42	23250	20240805	10.32	51800	-50.48	20240529	23250	10.32	20240805	96500	-73.42	20231128	23250	10.32	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
35	20240826	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-900	5	-3.36	1146914900	44359	121.04	27450	27450	25350	34750	18750	26750	25855.29	1.94	0	-11505	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1462	16.73	3.12	12	0.78	1545.00	8273.00	96500	20231128	-73.21	23250	20240805	11.18	51800	-50.10	20240529	23250	11.18	20240805	96500	-73.21	20231128	23250	11.18	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
36	20240826	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-1150	5	-4.30	830233250	31974	87.25	27450	27450	25500	34750	18750	26750	25965.89	1.94	0	-8086	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1448	16.57	3.09	12	0.57	1545.00	8273.00	96500	20231128	-73.47	23250	20240805	10.11	51800	-50.58	20240529	23250	10.11	20240805	96500	-73.47	20231128	23250	10.11	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
37	20240826	131303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-1050	5	-3.93	742866950	28559	77.93	27450	27450	25500	34750	18750	26750	26011.66	1.94	0	-7947	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1454	16.63	3.11	12	0.50	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
38	20240826	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-1050	5	-3.93	610293050	23380	63.80	27450	27450	25550	34750	18750	26750	26103.21	1.94	0	-6976	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1454	16.63	3.11	12	0.41	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
39	20240826	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-800	5	-2.99	459824300	17532	47.84	27450	27450	25900	34750	18750	26750	26227.72	1.94	0	-6595	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1468	16.80	3.14	12	0.31	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
40	20240826	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-350	5	-1.31	191304350	7240	19.76	27450	27450	26100	34750	18750	26750	26423.25	1.94	0	-3111	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1494	17.09	3.19	12	0.13	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
41	20240826	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-400	5	-1.50	53229250	1996	5.45	27450	27450	26350	34750	18750	26750	26667.96	1.94	0	-1134	27316	27032	26516	26232	25716	27175	26375	28	8000	500	16580	50	1	5657215	1491	17.06	3.19	12	0.04	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.99	N	453860	500	28 억		109859	N	N	0	N	00	N
42	20240823	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	0	3	0.00	966302800	36612	46.49	26700	26800	26000	34750	18750	26750	26392.97	1.84	0	3879	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1513	17.31	3.23	12	0.65	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
43	20240823	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-100	5	-0.37	849199400	32232	40.92	26700	26750	26000	34750	18750	26750	26346.47	1.84	0	3691	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1508	17.25	3.22	12	0.57	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
44	20240823	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-300	5	-1.12	749631950	28491	36.17	26700	26750	26000	34750	18750	26750	26311.18	1.84	0	3348	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1496	17.12	3.20	12	0.50	1545.00	8273.00	96500	20231128	-72.59	23250	20240805	13.76	51800	-48.94	20240529	23250	13.76	20240805	96500	-72.59	20231128	23250	13.76	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
45	20240823	131254	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-50	5	-0.19	700370300	26641	33.83	26700	26750	26000	34750	18750	26750	26289.19	1.84	0	3650	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1510	17.28	3.23	12	0.47	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
46	20240823	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	-500	5	-1.87	551225350	20997	26.66	26700	26750	26000	34750	18750	26750	26252.58	1.84	0	212	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1485	16.99	3.17	12	0.37	1545.00	8273.00	96500	20231128	-72.80	23250	20240805	12.90	51800	-49.32	20240529	23250	12.90	20240805	96500	-72.80	20231128	23250	12.90	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
47	20240823	111251	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-300	5	-1.12	492455000	18767	23.83	26700	26750	26000	34750	18750	26750	26240.48	1.84	0	346	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1496	17.12	3.20	12	0.33	1545.00	8273.00	96500	20231128	-72.59	23250	20240805	13.76	51800	-48.94	20240529	23250	13.76	20240805	96500	-72.59	20231128	23250	13.76	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
48	20240823	101255	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-400	5	-1.50	274728500	10442	13.26	26700	26750	26150	34750	18750	26750	26309.95	1.84	0	-998	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1491	17.06	3.19	12	0.18	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
49	20240823	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-150	5	-0.56	66644600	2521	3.20	26700	26750	26200	34750	18750	26750	26435.78	1.84	0	-1295	29516	28132	27266	25882	25016	27700	25450	28	8000	500	16580	50	1	5657215	1505	17.22	3.22	12	0.04	1545.00	8273.00	96500	20231128	-72.44	23250	20240805	14.41	51800	-48.65	20240529	23250	14.41	20240805	96500	-72.44	20231128	23250	14.41	20240805	2.03	N	453860	500	28 억		104173	N	N	0	N	00	N
50	20240822	161250	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-1000	5	-3.60	2127191600	78657	247.47	27500	28650	26400	36050	19450	27750	27044.09	1.96	0	-6487	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1513	17.31	3.23	12	1.39	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
51	20240822	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-1050	5	-3.78	2048087100	75689	238.13	27500	28650	26400	36050	19450	27750	27059.24	1.96	0	-6316	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1510	17.28	3.23	12	1.34	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
52	20240822	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-1000	5	-3.60	1729698150	63764	200.61	27500	28650	26400	36050	19450	27750	27126.56	1.96	0	-5650	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1513	17.31	3.23	12	1.13	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
53	20240822	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-1200	5	-4.32	1408498050	51762	162.85	27500	28650	26400	36050	19450	27750	27211.04	1.96	0	-4611	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1502	17.18	3.21	12	0.91	1545.00	8273.00	96500	20231128	-72.49	23250	20240805	14.19	51800	-48.75	20240529	23250	14.19	20240805	96500	-72.49	20231128	23250	14.19	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
54	20240822	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-1100	5	-3.96	1129863900	41252	129.78	27500	28650	26450	36050	19450	27750	27389.31	1.96	0	-3357	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1508	17.25	3.22	12	0.73	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
55	20240822	111251	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-750	5	-2.70	767270800	27635	86.94	27500	28650	27000	36050	19450	27750	27764.46	1.96	0	1816	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1527	17.48	3.26	12	0.49	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
56	20240822	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	0	3	0.00	457945900	16345	51.42	27500	28650	27500	36050	19450	27750	28017.49	1.96	0	6065	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1570	17.96	3.35	12	0.29	1545.00	8273.00	96500	20231128	-71.24	23250	20240805	19.35	51800	-46.43	20240529	23250	19.35	20240805	96500	-71.24	20231128	23250	19.35	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
57	20240822	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	550	2	1.98	111813300	3987	12.54	27500	28400	27500	36050	19450	27750	28044.47	1.96	0	2097	28716	28232	27716	27232	26716	27975	26975	28	8300	500	17200	50	1	5657215	1601	18.32	3.42	12	0.07	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	2.06	N	453860	500	28 억		110686	N	N	17	N	00	N
58	20240821	161243	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-450	5	-1.60	865760750	31487	169.67	28200	28200	27200	36650	19750	28200	27495.78	1.98	0	-1616	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1570	17.96	3.35	12	0.56	1545.00	8273.00	96500	20231128	-71.24	23250	20240805	19.35	51800	-46.43	20240529	23250	19.35	20240805	96500	-71.24	20231128	23250	19.35	20240805	2.09	N	453860	500	28 억		112256	N	N	17	N	00	N
59	20240821	151303	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-300	5	-1.06	847766200	30841	166.19	28200	28200	27200	36650	19750	28200	27488.29	1.98	0	-1649	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1578	18.06	3.37	12	0.55	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
60	20240821	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-750	5	-2.66	754328950	27471	148.03	28200	28200	27200	36650	19750	28200	27459.10	1.98	0	-2588	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1553	17.77	3.32	12	0.49	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
61	20240821	131305	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-800	5	-2.84	670787400	24414	131.56	28200	28200	27200	36650	19750	28200	27475.52	1.98	0	-1764	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1550	17.73	3.31	12	0.43	1545.00	8273.00	96500	20231128	-71.61	23250	20240805	17.85	51800	-47.10	20240529	23250	17.85	20240805	96500	-71.61	20231128	23250	17.85	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
62	20240821	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-850	5	-3.01	629420050	22901	123.40	28200	28200	27200	36650	19750	28200	27484.39	1.98	0	-1704	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1547	17.70	3.31	12	0.40	1545.00	8273.00	96500	20231128	-71.66	23250	20240805	17.63	51800	-47.20	20240529	23250	17.63	20240805	96500	-71.66	20231128	23250	17.63	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
63	20240821	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-850	5	-3.01	599925600	21823	117.59	28200	28200	27200	36650	19750	28200	27490.52	1.98	0	-1465	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1547	17.70	3.31	12	0.39	1545.00	8273.00	96500	20231128	-71.66	23250	20240805	17.63	51800	-47.20	20240529	23250	17.63	20240805	96500	-71.66	20231128	23250	17.63	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
64	20240821	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-650	5	-2.30	502506800	18276	98.48	28200	28200	27200	36650	19750	28200	27495.45	1.98	0	-803	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1559	17.83	3.33	12	0.32	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
65	20240821	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-600	5	-2.13	121910700	4414	23.78	28200	28200	27450	36650	19750	28200	27619.10	1.98	0	-1533	28633	28416	28083	27866	27533	28525	27975	28	8450	500	17480	50	1	5657215	1561	17.86	3.34	12	0.08	1545.00	8273.00	96500	20231128	-71.40	23250	20240805	18.71	51800	-46.72	20240529	23250	18.71	20240805	96500	-71.40	20231128	23250	18.71	20240805	2.09	N	453860	500	28 억		112256	N	N	0	N	00	N
66	20240820	161238	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	300	2	1.08	519776550	18531	70.41	28050	28300	27750	36250	19550	27900	28048.78	1.86	0	6817	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1595	18.25	3.41	12	0.33	1545.00	8273.00	96500	20231128	-70.78	23250	20240805	21.29	51800	-45.56	20240529	23250	21.29	20240805	96500	-70.78	20231128	23250	21.29	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
67	20240820	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	200	2	0.72	506007500	18042	68.55	28050	28300	27750	36250	19550	27900	28046.09	1.86	0	6803	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1590	18.19	3.40	12	0.32	1545.00	8273.00	96500	20231128	-70.88	23250	20240805	20.86	51800	-45.75	20240529	23250	20.86	20240805	96500	-70.88	20231128	23250	20.86	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
68	20240820	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	200	2	0.72	415660400	14828	56.34	28050	28300	27750	36250	19550	27900	28032.13	1.86	0	5545	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1590	18.19	3.40	12	0.26	1545.00	8273.00	96500	20231128	-70.88	23250	20240805	20.86	51800	-45.75	20240529	23250	20.86	20240805	96500	-70.88	20231128	23250	20.86	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
69	20240820	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	150	2	0.54	345369400	12318	46.80	28050	28300	27750	36250	19550	27900	28037.78	1.86	0	4801	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1587	18.16	3.39	12	0.22	1545.00	8273.00	96500	20231128	-70.93	23250	20240805	20.65	51800	-45.85	20240529	23250	20.65	20240805	96500	-70.93	20231128	23250	20.65	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
70	20240820	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	300	2	1.08	294089650	10500	39.90	28050	28250	27750	36250	19550	27900	28008.54	1.86	0	3839	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1595	18.25	3.41	12	0.19	1545.00	8273.00	96500	20231128	-70.78	23250	20240805	21.29	51800	-45.56	20240529	23250	21.29	20240805	96500	-70.78	20231128	23250	21.29	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
71	20240820	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	300	2	1.08	276542900	9877	37.53	28050	28250	27750	36250	19550	27900	27998.67	1.86	0	3718	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1595	18.25	3.41	12	0.17	1545.00	8273.00	96500	20231128	-70.78	23250	20240805	21.29	51800	-45.56	20240529	23250	21.29	20240805	96500	-70.78	20231128	23250	21.29	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
72	20240820	101236	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-100	5	-0.36	178952750	6398	24.31	28050	28200	27800	36250	19550	27900	27970.11	1.86	0	1764	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1573	17.99	3.36	12	0.11	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
73	20240820	091242	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	50	2	0.18	22522900	805	3.06	28050	28200	27900	36250	19550	27900	27978.76	1.86	0	159	29000	28450	28050	27500	27100	28250	27300	28	8350	500	17290	50	1	5657215	1581	18.09	3.38	12	0.01	1545.00	8273.00	96500	20231128	-71.04	23250	20240805	20.22	51800	-46.04	20240529	23250	20.22	20240805	96500	-71.04	20231128	23250	20.22	20240805	2.05	N	453860	500	28 억		105485	N	N	0	N	00	N
74	20240819	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-450	5	-1.59	735231700	26215	62.97	28000	28600	27650	36850	19850	28350	28046.22	1.95	0	-5190	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1578	18.06	3.37	12	0.46	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
75	20240819	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-550	5	-1.94	691418950	24637	59.18	28000	28600	27650	36850	19850	28350	28064.25	1.95	0	-5213	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1573	17.99	3.36	12	0.44	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
76	20240819	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-150	5	-0.53	579568150	20629	49.56	28000	28600	27650	36850	19850	28350	28094.83	1.95	0	-5512	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1595	18.25	3.41	12	0.36	1545.00	8273.00	96500	20231128	-70.78	23250	20240805	21.29	51800	-45.56	20240529	23250	21.29	20240805	96500	-70.78	20231128	23250	21.29	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
77	20240819	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-50	5	-0.18	473806450	16884	40.56	28000	28600	27650	36850	19850	28350	28062.45	1.95	0	-5291	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1601	18.32	3.42	12	0.30	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
78	20240819	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-50	5	-0.18	424865700	15160	36.42	28000	28600	27650	36850	19850	28350	28025.44	1.95	0	-5011	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1601	18.32	3.42	12	0.27	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
79	20240819	111238	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-100	5	-0.35	362642950	12962	31.14	28000	28600	27650	36850	19850	28350	27977.39	1.95	0	-4518	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1598	18.28	3.41	12	0.23	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
80	20240819	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	-500	5	-1.76	218166100	7813	18.77	28000	28600	27650	36850	19850	28350	27923.47	1.95	0	-3998	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1576	18.03	3.37	12	0.14	1545.00	8273.00	96500	20231128	-71.14	23250	20240805	19.78	51800	-46.24	20240529	23250	19.78	20240805	96500	-71.14	20231128	23250	19.78	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
81	20240819	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-650	5	-2.29	115494750	4137	9.94	28000	28600	27650	36850	19850	28350	27917.51	1.95	0	-2594	29983	29166	28383	27566	26783	28775	27175	28	8500	500	17570	50	1	5657215	1567	17.93	3.35	12	0.07	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	2.05	N	453860	500	28 억		110480	N	N	3	N	00	N
82	20240816	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	500	2	1.80	1179671300	41526	134.13	28600	29200	27600	36200	19500	27850	28408.02	1.96	0	-2259	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1604	18.35	3.43	12	0.73	1545.00	8273.00	96500	20231128	-70.62	23250	20240805	21.94	51800	-45.27	20240529	23250	21.94	20240805	96500	-70.62	20231128	23250	21.94	20240805	2.16	N	453860	500	28 억		110898	N	N	3	N	00	N
83	20240816	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	400	2	1.44	1128099750	39703	128.24	28600	29200	27600	36200	19500	27850	28413.46	1.96	0	-1850	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1598	18.28	3.41	12	0.70	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
84	20240816	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	300	2	1.08	1045510100	36775	118.79	28600	29200	27600	36200	19500	27850	28429.91	1.96	0	-1513	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1593	18.22	3.40	12	0.65	1545.00	8273.00	96500	20231128	-70.83	23250	20240805	21.08	51800	-45.66	20240529	23250	21.08	20240805	96500	-70.83	20231128	23250	21.08	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
85	20240816	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	150	2	0.54	956670300	33611	108.57	28600	29200	27600	36200	19500	27850	28463.01	1.96	0	-2486	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1584	18.12	3.38	12	0.59	1545.00	8273.00	96500	20231128	-70.98	23250	20240805	20.43	51800	-45.95	20240529	23250	20.43	20240805	96500	-70.98	20231128	23250	20.43	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
86	20240816	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-100	5	-0.36	829724000	29046	93.82	28600	29200	27750	36200	19500	27850	28565.86	1.96	0	-1781	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1570	17.96	3.35	12	0.51	1545.00	8273.00	96500	20231128	-71.24	23250	20240805	19.35	51800	-46.43	20240529	23250	19.35	20240805	96500	-71.24	20231128	23250	19.35	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
87	20240816	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	450	2	1.62	661218600	23031	74.39	28600	29200	28300	36200	19500	27850	28709.94	1.96	0	-203	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1601	18.32	3.42	12	0.41	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
88	20240816	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	850	2	3.05	416308400	14465	46.72	28600	29200	28350	36200	19500	27850	28780.39	1.96	0	1261	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1624	18.58	3.47	12	0.26	1545.00	8273.00	96500	20231128	-70.26	23250	20240805	23.44	51800	-44.59	20240529	23250	23.44	20240805	96500	-70.26	20231128	23250	23.44	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
89	20240816	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	800	2	2.87	221218050	7700	24.87	28600	29200	28350	36200	19500	27850	28729.62	1.96	0	-888	28983	28416	27933	27366	26883	28175	27125	28	8350	500	17260	50	1	5657215	1621	18.54	3.46	12	0.14	1545.00	8273.00	96500	20231128	-70.31	23250	20240805	23.23	51800	-44.69	20240529	23250	23.23	20240805	96500	-70.31	20231128	23250	23.23	20240805	2.16	N	453860	500	28 억		110898	N	N	0	N	00	N
90	20240814	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	150	2	0.54	854270500	30628	75.61	27950	28500	27450	36000	19400	27700	27892.02	1.87	0	5214	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1576	18.03	3.37	12	0.54	1545.00	8273.00	96500	20231128	-71.14	23250	20240805	19.78	51800	-46.24	20240529	23250	19.78	20240805	96500	-71.14	20231128	23250	19.78	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
91	20240814	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	200	2	0.72	822445600	29486	72.79	27950	28500	27450	36000	19400	27700	27892.94	1.87	0	4781	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1578	18.06	3.37	12	0.52	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
92	20240814	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	200	2	0.72	675125000	24199	59.74	27950	28500	27450	36000	19400	27700	27899.12	1.87	0	1277	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1578	18.06	3.37	12	0.43	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
93	20240814	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-150	5	-0.54	559725700	20062	49.53	27950	28500	27450	36000	19400	27700	27900.08	1.87	0	460	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1559	17.83	3.33	12	0.35	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
94	20240814	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	200	2	0.72	278926250	9918	24.48	27950	28500	27800	36000	19400	27700	28124.48	1.87	0	428	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1578	18.06	3.37	12	0.18	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
95	20240814	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	300	2	1.08	253865750	9021	22.27	27950	28500	27800	36000	19400	27700	28143.07	1.87	0	-41	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1584	18.12	3.38	12	0.16	1545.00	8273.00	96500	20231128	-70.98	23250	20240805	20.43	51800	-45.95	20240529	23250	20.43	20240805	96500	-70.98	20231128	23250	20.43	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
96	20240814	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	150	2	0.54	215374650	7647	18.88	27950	28500	27800	36000	19400	27700	28166.36	1.87	0	-365	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1576	18.03	3.37	12	0.14	1545.00	8273.00	96500	20231128	-71.14	23250	20240805	19.78	51800	-46.24	20240529	23250	19.78	20240805	96500	-71.14	20231128	23250	19.78	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
97	20240814	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	500	2	1.81	51156650	1820	4.49	27950	28300	27800	36000	19400	27700	28114.66	1.87	0	300	29666	28682	28016	27032	26366	28350	26700	28	8300	500	17170	50	1	5657215	1595	18.25	3.41	12	0.03	1545.00	8273.00	96500	20231128	-70.78	23250	20240805	21.29	51800	-45.56	20240529	23250	21.29	20240805	96500	-70.78	20231128	23250	21.29	20240805	2.16	N	453860	500	28 억		105773	N	N	51	N	00	N
98	20240813	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-1300	5	-4.48	1124845450	40360	120.45	28650	29000	27350	37700	20300	29000	27869.57	1.89	0	-1067	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1567	17.93	3.35	12	0.71	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	2.17	N	453860	500	28 억		106777	N	N	51	N	00	N
99	20240813	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-1250	5	-4.31	1083573300	38870	116.00	28650	29000	27350	37700	20300	29000	27876.07	1.89	0	-926	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1570	17.96	3.35	12	0.69	1545.00	8273.00	96500	20231128	-71.24	23250	20240805	19.35	51800	-46.43	20240529	23250	19.35	20240805	96500	-71.24	20231128	23250	19.35	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
100	20240813	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-1400	5	-4.83	956961500	34309	102.39	28650	29000	27350	37700	20300	29000	27891.56	1.89	0	117	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1561	17.86	3.34	12	0.61	1545.00	8273.00	96500	20231128	-71.40	23250	20240805	18.71	51800	-46.72	20240529	23250	18.71	20240805	96500	-71.40	20231128	23250	18.71	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
101	20240813	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1200	5	-4.14	748078600	26709	79.71	28650	29000	27450	37700	20300	29000	28007.48	1.89	0	-534	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1573	17.99	3.36	12	0.47	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
102	20240813	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1200	5	-4.14	715528650	25537	76.21	28650	29000	27450	37700	20300	29000	28018.25	1.89	0	-308	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1573	17.99	3.36	12	0.45	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
103	20240813	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-1100	5	-3.79	600913750	21388	63.83	28650	29000	27750	37700	20300	29000	28094.69	1.89	0	1187	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1578	18.06	3.37	12	0.38	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
104	20240813	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1200	5	-4.14	535756650	19051	56.85	28650	29000	27750	37700	20300	29000	28120.99	1.89	0	1849	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1573	17.99	3.36	12	0.34	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
105	20240813	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-750	5	-2.59	184240000	6509	19.42	28650	29000	27950	37700	20300	29000	28302.53	1.89	0	2199	30166	29582	28916	28332	27666	29875	28625	28	8700	500	17980	50	1	5657215	1598	18.28	3.41	12	0.12	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	2.17	N	453860	500	28 억		106777	N	N	1	N	00	N
106	20240812	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	1000	2	3.57	961769750	33334	88.62	28400	29500	28250	36400	19600	28000	28853.67	2.07	0	-10495	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1641	18.77	3.51	12	0.59	1545.00	8273.00	96500	20231128	-69.95	23250	20240805	24.73	51800	-44.02	20240529	23250	24.73	20240805	96500	-69.95	20231128	23250	24.73	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
107	20240812	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	900	2	3.21	925272950	32075	85.27	28400	29500	28250	36400	19600	28000	28848.44	2.07	0	-10617	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1635	18.71	3.49	12	0.57	1545.00	8273.00	96500	20231128	-70.05	23250	20240805	24.30	51800	-44.21	20240529	23250	24.30	20240805	96500	-70.05	20231128	23250	24.30	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
108	20240812	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	1100	2	3.93	872781400	30262	80.45	28400	29500	28250	36400	19600	28000	28842.17	2.07	0	-10329	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1646	18.83	3.52	12	0.53	1545.00	8273.00	96500	20231128	-69.84	23250	20240805	25.16	51800	-43.82	20240529	23250	25.16	20240805	96500	-69.84	20231128	23250	25.16	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
109	20240812	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	750	2	2.68	713441750	24789	65.90	28400	29500	28250	36400	19600	28000	28782.09	2.07	0	-7932	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1626	18.61	3.48	12	0.44	1545.00	8273.00	96500	20231128	-70.21	23250	20240805	23.66	51800	-44.50	20240529	23250	23.66	20240805	96500	-70.21	20231128	23250	23.66	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
110	20240812	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	650	2	2.32	675064500	23456	62.36	28400	29500	28250	36400	19600	28000	28781.63	2.07	0	-7702	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1621	18.54	3.46	12	0.41	1545.00	8273.00	96500	20231128	-70.31	23250	20240805	23.23	51800	-44.69	20240529	23250	23.23	20240805	96500	-70.31	20231128	23250	23.23	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
111	20240812	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	650	2	2.32	647514250	22496	59.80	28400	29500	28250	36400	19600	28000	28785.20	2.07	0	-7372	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1621	18.54	3.46	12	0.40	1545.00	8273.00	96500	20231128	-70.31	23250	20240805	23.23	51800	-44.69	20240529	23250	23.23	20240805	96500	-70.31	20231128	23250	23.23	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
112	20240812	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	500	2	1.79	575950400	19988	53.14	28400	29500	28250	36400	19600	28000	28816.77	2.07	0	-6285	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1612	18.45	3.44	12	0.35	1545.00	8273.00	96500	20231128	-70.47	23250	20240805	22.58	51800	-44.98	20240529	23250	22.58	20240805	96500	-70.47	20231128	23250	22.58	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
113	20240812	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	800	2	2.86	144098150	5032	13.38	28400	28950	28250	36400	19600	28000	28642.49	2.07	0	-1381	28866	28432	27566	27132	26266	28650	27350	28	8400	500	17360	50	1	5657215	1629	18.64	3.48	12	0.09	1545.00	8273.00	96500	20231128	-70.16	23250	20240805	23.87	51800	-44.40	20240529	23250	23.87	20240805	96500	-70.16	20231128	23250	23.87	20240805	2.31	N	453860	500	28 억		117291	N	N	0	N	00	N
114	20240809	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	1700	2	6.46	1020365650	37236	86.37	26700	28000	26700	34150	18450	26300	27397.75	2.00	0	4237	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1584	18.12	3.38	12	0.66	1545.00	8273.00	96500	20231128	-70.98	23250	20240805	20.43	51800	-45.95	20240529	23250	20.43	20240805	96500	-70.98	20231128	23250	20.43	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
115	20240809	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	1350	2	5.13	833840450	30544	70.85	26700	27650	26700	34150	18450	26300	27299.65	2.00	0	4410	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1564	17.90	3.34	12	0.54	1545.00	8273.00	96500	20231128	-71.35	23250	20240805	18.92	51800	-46.62	20240529	23250	18.92	20240805	96500	-71.35	20231128	23250	18.92	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
116	20240809	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	900	2	3.42	764479650	28016	64.99	26700	27600	26700	34150	18450	26300	27287.25	2.00	0	3684	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1539	17.61	3.29	12	0.50	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
117	20240809	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	1150	2	4.37	649578450	23800	55.21	26700	27600	26700	34150	18450	26300	27293.21	2.00	0	3831	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1553	17.77	3.32	12	0.42	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
118	20240809	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	1250	2	4.75	623707800	22857	53.02	26700	27600	26700	34150	18450	26300	27287.39	2.00	0	3841	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1559	17.83	3.33	12	0.40	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
119	20240809	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	1150	2	4.37	578232350	21205	49.19	26700	27550	26700	34150	18450	26300	27268.68	2.00	0	3557	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1553	17.77	3.32	12	0.37	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
120	20240809	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	900	2	3.42	424423500	15582	36.14	26700	27450	26700	34150	18450	26300	27238.06	2.00	0	3641	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1539	17.61	3.29	12	0.28	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
121	20240809	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	850	2	3.23	176693100	6516	15.11	26700	27400	26700	34150	18450	26300	27116.80	2.00	0	1175	27333	26816	26383	25866	25433	26775	25825	28	7850	500	16300	50	1	5657215	1536	17.57	3.28	12	0.12	1545.00	8273.00	96500	20231128	-71.87	23250	20240805	16.77	51800	-47.59	20240529	23250	16.77	20240805	96500	-71.87	20231128	23250	16.77	20240805	2.30	N	453860	500	28 억		113169	N	N	0	N	00	N
122	20240808	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-600	5	-2.23	1131664150	42940	76.25	26300	26900	25950	34950	18850	26900	26354.80	1.88	0	6520	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1488	17.02	3.18	12	0.76	1545.00	8273.00	96500	20231128	-72.75	23250	20240805	13.12	51800	-49.23	20240529	23250	13.12	20240805	96500	-72.75	20231128	23250	13.12	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
123	20240808	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-950	5	-3.53	1057179150	40097	71.20	26300	26900	25950	34950	18850	26900	26365.54	1.88	0	6905	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1468	16.80	3.14	12	0.71	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
124	20240808	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-750	5	-2.79	868718200	32874	58.37	26300	26900	26050	34950	18850	26900	26425.69	1.88	0	6355	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1479	16.93	3.16	12	0.58	1545.00	8273.00	96500	20231128	-72.90	23250	20240805	12.47	51800	-49.52	20240529	23250	12.47	20240805	96500	-72.90	20231128	23250	12.47	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
125	20240808	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-550	5	-2.04	758864850	28682	50.93	26300	26900	26050	34950	18850	26900	26457.88	1.88	0	7306	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1491	17.06	3.19	12	0.51	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
126	20240808	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-600	5	-2.23	679341350	25664	45.57	26300	26900	26050	34950	18850	26900	26470.59	1.88	0	6817	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1488	17.02	3.18	12	0.45	1545.00	8273.00	96500	20231128	-72.75	23250	20240805	13.12	51800	-49.23	20240529	23250	13.12	20240805	96500	-72.75	20231128	23250	13.12	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
127	20240808	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-500	5	-1.86	541382450	20435	36.29	26300	26900	26050	34950	18850	26900	26492.90	1.88	0	6707	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1494	17.09	3.19	12	0.36	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
128	20240808	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-450	5	-1.67	339692650	12842	22.80	26300	26900	26050	34950	18850	26900	26451.69	1.88	0	2948	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1496	17.12	3.20	12	0.23	1545.00	8273.00	96500	20231128	-72.59	23250	20240805	13.76	51800	-48.94	20240529	23250	13.76	20240805	96500	-72.59	20231128	23250	13.76	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
129	20240808	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-250	5	-0.93	120598900	4533	8.05	26300	26900	26300	34950	18850	26900	26604.65	1.88	0	2157	28266	27582	26816	26132	25366	27925	26475	28	8050	500	16670	50	1	5657215	1508	17.25	3.22	12	0.08	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	2.34	N	453860	500	28 억		106181	N	N	0	N	00	N
130	20240807	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	400	2	1.51	1507093550	56191	59.07	26550	27500	26050	34450	18550	26500	26821.79	1.97	0	-6177	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1522	17.41	3.25	12	0.99	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
131	20240807	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	450	2	1.70	1450083000	54071	56.84	26550	27500	26050	34450	18550	26500	26819.04	1.97	0	-6551	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1525	17.44	3.26	12	0.96	1545.00	8273.00	96500	20231128	-72.07	23250	20240805	15.91	51800	-47.97	20240529	23250	15.91	20240805	96500	-72.07	20231128	23250	15.91	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
132	20240807	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	500	2	1.89	1233860900	46030	48.38	26550	27500	26050	34450	18550	26500	26806.61	1.97	0	-6150	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1527	17.48	3.26	12	0.81	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
133	20240807	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	550	2	2.08	1125131100	42005	44.15	26550	27500	26050	34450	18550	26500	26786.70	1.97	0	-7148	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1530	17.51	3.27	12	0.74	1545.00	8273.00	96500	20231128	-71.97	23250	20240805	16.34	51800	-47.78	20240529	23250	16.34	20240805	96500	-71.97	20231128	23250	16.34	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
134	20240807	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	250	2	0.94	889792550	33325	35.03	26550	27200	26050	34450	18550	26500	26701.39	1.97	0	-8384	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1513	17.31	3.23	12	0.59	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
135	20240807	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	300	2	1.13	642561600	24116	25.35	26550	27200	26050	34450	18550	26500	26645.55	1.97	0	-7980	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1516	17.35	3.24	12	0.43	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
136	20240807	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-200	5	-0.75	498934550	18738	19.70	26550	27200	26050	34450	18550	26500	26627.94	1.97	0	-5668	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1488	17.02	3.18	12	0.33	1545.00	8273.00	96500	20231128	-72.75	23250	20240805	13.12	51800	-49.23	20240529	23250	13.12	20240805	96500	-72.75	20231128	23250	13.12	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
137	20240807	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	600	2	2.26	209474850	7827	8.23	26550	27200	26550	34450	18550	26500	26768.42	1.97	0	-844	28200	27350	26200	25350	24200	27775	25775	28	7950	500	16430	50	1	5657215	1533	17.54	3.28	12	0.14	1545.00	8273.00	96500	20231128	-71.92	23250	20240805	16.56	51800	-47.68	20240529	23250	16.56	20240805	96500	-71.92	20231128	23250	16.56	20240805	3.08	N	453860	500	28 억		111565	N	N	147	N	00	N
138	20240806	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1650	2	6.64	2488110500	95018	55.86	25050	27050	25050	32300	17400	24850	26193.98	1.68	0	16359	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1499	17.15	3.20	12	1.68	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	3.66	N	453860	500	28 억		95230	N	N	147	N	00	N
139	20240806	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1650	2	6.64	2437051150	93092	54.73	25050	27050	25050	32300	17400	24850	26187.57	1.68	0	16340	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1499	17.15	3.20	12	1.65	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
140	20240806	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	1200	2	4.83	2160201800	82542	48.53	25050	27050	25050	32300	17400	24850	26180.61	1.68	0	12599	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1474	16.86	3.15	12	1.46	1545.00	8273.00	96500	20231128	-73.01	23250	20240805	12.04	51800	-49.71	20240529	23250	12.04	20240805	96500	-73.01	20231128	23250	12.04	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
141	20240806	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	1250	2	5.03	2024730300	77355	45.48	25050	27050	25050	32300	17400	24850	26184.88	1.68	0	9980	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1477	16.89	3.15	12	1.37	1545.00	8273.00	96500	20231128	-72.95	23250	20240805	12.26	51800	-49.61	20240529	23250	12.26	20240805	96500	-72.95	20231128	23250	12.26	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
142	20240806	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	1100	2	4.43	1881665000	71859	42.24	25050	27050	25050	32300	17400	24850	26196.76	1.68	0	7037	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1468	16.80	3.14	12	1.27	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
143	20240806	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	1050	2	4.23	1723404650	65762	38.66	25050	27050	25050	32300	17400	24850	26219.19	1.68	0	4812	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1465	16.76	3.13	12	1.16	1545.00	8273.00	96500	20231128	-73.16	23250	20240805	11.40	51800	-50.00	20240529	23250	11.40	20240805	96500	-73.16	20231128	23250	11.40	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
144	20240806	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	1550	2	6.24	1417408400	54001	31.75	25050	27050	25050	32300	17400	24850	26263.52	1.68	0	7846	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1494	17.09	3.19	12	0.95	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
145	20240806	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	950	2	3.82	248954450	9753	5.73	25050	26350	25050	32300	17400	24850	25570.24	1.68	0	-25	29783	27316	25283	22816	20783	26300	21800	28	7450	500	15400	50	1	5657215	1460	16.70	3.12	12	0.17	1545.00	8273.00	96500	20231128	-73.26	23250	20240805	10.97	51800	-50.19	20240529	23250	10.97	20240805	96500	-73.26	20231128	23250	10.97	20240805	3.66	N	453860	500	28 억		95230	N	N	69	N	00	N
146	20240805	161105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	24850	-3250	5	-11.57	4358990450	168781	94.79	27750	27750	23250	36500	19700	28100	25831.42	1.77	0	-3363	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1406	16.08	3.00	12	2.98	1545.00	8273.00	96500	20231128	-74.25	23250	20240805	6.88	51800	-52.03	20240529	23250	6.88	20240805	96500	-74.25	20231128	23250	6.88	20240805	3.63	N	453860	500	28 억		99856	N	N	69	N	00	N
147	20240805	151125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	24200	-3900	5	-13.88	4255369150	164606	92.44	27750	27750	23250	36500	19700	28100	25851.85	1.77	0	-4035	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1369	15.66	2.93	12	2.91	1545.00	8273.00	96500	20231128	-74.92	23250	20240805	4.09	51800	-53.28	20240529	23250	4.09	20240805	96500	-74.92	20231128	23250	4.09	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
148	20240805	141126	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	25300	-2800	5	-9.96	3413925300	130212	73.13	27750	27750	25200	36500	19700	28100	26218.21	1.77	0	-7170	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1431	16.38	3.06	12	2.30	1545.00	8273.00	96500	20231128	-73.78	25200	20240805	0.40	51800	-51.16	20240529	25200	0.40	20240805	96500	-73.78	20231128	25200	0.40	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
149	20240805	131126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	25800	-2300	5	-8.19	3190113850	121433	68.20	27750	27750	25650	36500	19700	28100	26270.57	1.77	0	-7488	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1460	16.70	3.12	12	2.15	1545.00	8273.00	96500	20231128	-73.26	25650	20240805	0.58	51800	-50.19	20240529	25650	0.58	20240805	96500	-73.26	20231128	25650	0.58	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
150	20240805	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	25950	-2150	5	-7.65	2635691450	99970	56.14	27750	27750	25900	36500	19700	28100	26364.82	1.77	0	-3339	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1468	16.80	3.14	12	1.77	1545.00	8273.00	96500	20231128	-73.11	25900	20240805	0.19	51800	-49.90	20240529	25900	0.19	20240805	96500	-73.11	20231128	25900	0.19	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
151	20240805	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	26250	-1850	5	-6.58	2206081400	83501	46.89	27750	27750	25900	36500	19700	28100	26419.82	1.77	0	-2222	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1485	16.99	3.17	12	1.48	1545.00	8273.00	96500	20231128	-72.80	25900	20240805	1.35	51800	-49.32	20240529	25900	1.35	20240805	96500	-72.80	20231128	25900	1.35	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
152	20240805	101114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	26250	-1850	5	-6.58	1864229450	70533	39.61	27750	27750	25900	36500	19700	28100	26430.60	1.77	0	2203	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1485	16.99	3.17	12	1.25	1545.00	8273.00	96500	20231128	-72.80	25900	20240805	1.35	51800	-49.32	20240529	25900	1.35	20240805	96500	-72.80	20231128	25900	1.35	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
153	20240805	091108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	26550	-1550	5	-5.52	859446750	32099	18.03	27750	27750	26350	36500	19700	28100	26774.88	1.77	0	7513	32766	30432	28966	26632	25166	29700	25900	28	8400	500	17420	50	1	5657215	1502	17.18	3.21	12	0.57	1545.00	8273.00	96500	20231128	-72.49	26350	20240805	0.76	51800	-48.75	20240529	26350	0.76	20240805	96500	-72.49	20231128	26350	0.76	20240805	3.63	N	453860	500	28 억		99856	N	N	1	N	00	N
154	20240802	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-3600	5	-11.36	5159219200	177306	721.14	31300	31300	27500	41200	22200	31700	29101.32	2.36	0	-33180	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1590	18.19	3.40	12	3.13	1545.00	8273.00	96500	20231128	-70.88	27000	20240423	4.07	51800	-45.75	20240529	27000	4.07	20240423	96500	-70.88	20231128	27000	4.07	20240423	3.66	N	453860	500	28 억		133448	N	N	1	N	00	N
155	20240802	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-4050	5	-12.78	4784167550	163854	666.43	31300	31300	27500	41200	22200	31700	29197.75	2.36	0	-26590	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1564	17.90	3.34	12	2.90	1545.00	8273.00	96500	20231128	-71.35	27000	20240423	2.41	51800	-46.62	20240529	27000	2.41	20240423	96500	-71.35	20231128	27000	2.41	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
156	20240802	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	29150	-2550	5	-8.04	3403952300	114983	467.66	31300	31300	28550	41200	22200	31700	29603.96	2.36	0	-3718	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1649	18.87	3.52	12	2.03	1545.00	8273.00	96500	20231128	-69.79	27000	20240423	7.96	51800	-43.73	20240529	27000	7.96	20240423	96500	-69.79	20231128	27000	7.96	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
157	20240802	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-2450	5	-7.73	3131868450	105696	429.89	31300	31300	28550	41200	22200	31700	29630.91	2.36	0	196	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1655	18.93	3.54	12	1.87	1545.00	8273.00	96500	20231128	-69.69	27000	20240423	8.33	51800	-43.53	20240529	27000	8.33	20240423	96500	-69.69	20231128	27000	8.33	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
158	20240802	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	-1900	5	-5.99	2029752900	68049	276.77	31300	31300	29200	41200	22200	31700	29827.81	2.36	0	-4310	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1686	19.29	3.60	12	1.20	1545.00	8273.00	96500	20231128	-69.12	27000	20240423	10.37	51800	-42.47	20240529	27000	10.37	20240423	96500	-69.12	20231128	27000	10.37	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
159	20240802	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	-1700	5	-5.36	1846496650	61907	251.79	31300	31300	29200	41200	22200	31700	29826.94	2.36	0	-4577	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1697	19.42	3.63	12	1.09	1545.00	8273.00	96500	20231128	-68.91	27000	20240423	11.11	51800	-42.08	20240529	27000	11.11	20240423	96500	-68.91	20231128	27000	11.11	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
160	20240802	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-1850	5	-5.84	1417343200	47597	193.59	31300	31300	29200	41200	22200	31700	29777.99	2.36	0	-5606	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1689	19.32	3.61	12	0.84	1545.00	8273.00	96500	20231128	-69.07	27000	20240423	10.56	51800	-42.37	20240529	27000	10.56	20240423	96500	-69.07	20231128	27000	10.56	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
161	20240802	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-2050	5	-6.47	803290400	26861	109.25	31300	31300	29200	41200	22200	31700	29905.45	2.36	0	3526	32766	32232	31866	31332	30966	32500	31600	28	9500	500	19650	50	1	5657215	1677	19.19	3.58	12	0.47	1545.00	8273.00	96500	20231128	-69.27	27000	20240423	9.81	51800	-42.76	20240529	27000	9.81	20240423	96500	-69.27	20231128	27000	9.81	20240423	3.66	N	453860	500	28 억		133448	N	N	98	N	00	N
162	20240801	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	-250	5	-0.78	776288300	24430	72.42	31500	32400	31500	41500	22400	31950	31774.56	2.52	0	-8940	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1793	20.52	3.83	12	0.43	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.63	N	453860	500	28 억		142403	N	N	98	N	00	N
163	20240801	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-300	5	-0.94	729523450	22951	68.04	31500	32400	31500	41500	22400	31950	31784.61	2.52	0	-7844	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1791	20.49	3.83	12	0.41	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	51800	-38.90	20240529	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
164	20240801	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	-250	5	-0.78	485378300	15240	45.18	31500	32400	31500	41500	22400	31950	31847.55	2.52	0	-2487	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1793	20.52	3.83	12	0.27	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
165	20240801	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-300	5	-0.94	385450350	12093	35.85	31500	32400	31500	41500	22400	31950	31872.49	2.52	0	-52	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1791	20.49	3.83	12	0.21	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	51800	-38.90	20240529	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
166	20240801	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	31900	-50	5	-0.16	278768600	8736	25.90	31500	32400	31500	41500	22400	31950	31909.34	2.52	0	1010	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1805	20.65	3.86	12	0.15	1545.00	8273.00	96500	20231128	-66.94	27000	20240423	18.15	51800	-38.42	20240529	27000	18.15	20240423	96500	-66.94	20231128	27000	18.15	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
167	20240801	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	31800	-150	5	-0.47	248311550	7780	23.06	31500	32400	31500	41500	22400	31950	31915.72	2.52	0	657	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1799	20.58	3.84	12	0.14	1545.00	8273.00	96500	20231128	-67.05	27000	20240423	17.78	51800	-38.61	20240529	27000	17.78	20240423	96500	-67.05	20231128	27000	17.78	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
168	20240801	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	32050	100	2	0.31	172320150	5383	15.96	31500	32400	31500	41500	22400	31950	32014.44	2.52	0	749	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1813	20.74	3.87	12	0.10	1545.00	8273.00	96500	20231128	-66.79	27000	20240423	18.70	51800	-38.13	20240529	27000	18.70	20240423	96500	-66.79	20231128	27000	18.70	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N
169	20240801	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	32050	100	2	0.31	56034150	1767	5.24	31500	32050	31500	41500	22400	31950	31679.11	2.52	0	890	33116	32532	31966	31382	30816	32825	31675	28	9550	500	19800	50	1	5657215	1813	20.74	3.87	12	0.03	1545.00	8273.00	96500	20231128	-66.79	27000	20240423	18.70	51800	-38.13	20240529	27000	18.70	20240423	96500	-66.79	20231128	27000	18.70	20240423	3.63	N	453860	500	28 억		142403	N	N	1	N	00	N