KissMeData/086710/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	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	290	2	2.80	898319640	85650	119.77	10370	10680	10310	13480	7260	10370	10488.11	5.97	0	13179	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1301	23.17	1.83	12	0.70	460.00	5827.00	24200	20240614	-55.95	7260	20231117	46.83	24200	-55.95	20240614	7410	43.86	20240416	24200	-55.95	20240614	7260	46.83	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
3	20240830	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	280	2	2.70	773830810	73937	103.39	10370	10650	10310	13480	7260	10370	10466.09	5.97	0	15235	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1300	23.15	1.83	12	0.61	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
4	20240830	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	10370	0	3	0.00	490253090	47076	65.83	10370	10620	10310	13480	7260	10370	10414.08	5.97	0	2564	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1265	22.54	1.78	12	0.39	460.00	5827.00	24200	20240614	-57.15	7260	20231117	42.84	24200	-57.15	20240614	7410	39.95	20240416	24200	-57.15	20240614	7260	42.84	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
5	20240830	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-20	5	-0.19	437160470	41954	58.67	10370	10620	10310	13480	7260	10370	10420.00	5.97	0	449	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1263	22.50	1.78	12	0.34	460.00	5827.00	24200	20240614	-57.23	7260	20231117	42.56	24200	-57.23	20240614	7410	39.68	20240416	24200	-57.23	20240614	7260	42.56	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
6	20240830	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-20	5	-0.19	376416620	36075	50.45	10370	10620	10330	13480	7260	10370	10434.29	5.97	0	-171	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1263	22.50	1.78	12	0.30	460.00	5827.00	24200	20240614	-57.23	7260	20231117	42.56	24200	-57.23	20240614	7410	39.68	20240416	24200	-57.23	20240614	7260	42.56	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
7	20240830	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	10360	-10	5	-0.10	305268110	29199	40.83	10370	10620	10350	13480	7260	10370	10454.76	5.97	0	-287	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1264	22.52	1.78	12	0.24	460.00	5827.00	24200	20240614	-57.19	7260	20231117	42.70	24200	-57.19	20240614	7410	39.81	20240416	24200	-57.19	20240614	7260	42.70	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
8	20240830	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	70	2	0.68	219271610	20922	29.26	10370	10620	10350	13480	7260	10370	10480.46	5.97	0	1534	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1274	22.70	1.79	12	0.17	460.00	5827.00	24200	20240614	-56.86	7260	20231117	43.80	24200	-56.86	20240614	7410	40.89	20240416	24200	-56.86	20240614	7260	43.80	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
9	20240830	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	10400	30	2	0.29	61364680	5904	8.26	10370	10480	10350	13480	7260	10370	10393.77	5.97	0	940	10856	10612	10456	10212	10056	10535	10135	61	3110	500	6630	10	1	12203280	1269	22.61	1.78	12	0.05	460.00	5827.00	24200	20240614	-57.02	7260	20231117	43.25	24200	-57.02	20240614	7410	40.35	20240416	24200	-57.02	20240614	7260	43.25	20231117	3.76	N	086710	500	61 억		729068	N	N	0	N	00	N
10	20240829	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	10370	-360	5	-3.36	738795520	70422	62.24	10700	10700	10300	13940	7520	10730	10491.68	5.94	0	4572	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1265	22.54	1.78	12	0.58	460.00	5827.00	24200	20240614	-57.15	7260	20231117	42.84	24200	-57.15	20240614	7410	39.95	20240416	24200	-57.15	20240614	7260	42.84	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
11	20240829	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-340	5	-3.17	687930110	65525	57.91	10700	10700	10300	13940	7520	10730	10498.74	5.94	0	2703	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1268	22.59	1.78	12	0.54	460.00	5827.00	24200	20240614	-57.07	7260	20231117	43.11	24200	-57.07	20240614	7410	40.22	20240416	24200	-57.07	20240614	7260	43.11	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
12	20240829	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	-290	5	-2.70	579861320	55125	48.72	10700	10700	10300	13940	7520	10730	10519.03	5.94	0	3768	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1274	22.70	1.79	12	0.45	460.00	5827.00	24200	20240614	-56.86	7260	20231117	43.80	24200	-56.86	20240614	7410	40.89	20240416	24200	-56.86	20240614	7260	43.80	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
13	20240829	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	10480	-250	5	-2.33	521591310	49555	43.80	10700	10700	10300	13940	7520	10730	10525.50	5.94	0	3543	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1279	22.78	1.80	12	0.41	460.00	5827.00	24200	20240614	-56.69	7260	20231117	44.35	24200	-56.69	20240614	7410	41.43	20240416	24200	-56.69	20240614	7260	44.35	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
14	20240829	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	10500	-230	5	-2.14	476353070	45245	39.99	10700	10700	10300	13940	7520	10730	10528.30	5.94	0	4607	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1281	22.83	1.80	12	0.37	460.00	5827.00	24200	20240614	-56.61	7260	20231117	44.63	24200	-56.61	20240614	7410	41.70	20240416	24200	-56.61	20240614	7260	44.63	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
15	20240829	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	10500	-230	5	-2.14	417623970	39645	35.04	10700	10700	10300	13940	7520	10730	10534.09	5.94	0	4328	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1281	22.83	1.80	12	0.32	460.00	5827.00	24200	20240614	-56.61	7260	20231117	44.63	24200	-56.61	20240614	7410	41.70	20240416	24200	-56.61	20240614	7260	44.63	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
16	20240829	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-100	5	-0.93	240067890	22746	20.10	10700	10700	10300	13940	7520	10730	10554.29	5.94	0	2419	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1297	23.11	1.82	12	0.19	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
17	20240829	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	-70	5	-0.65	46102290	4366	3.86	10700	10700	10300	13940	7520	10730	10559.39	5.94	0	-596	11210	10970	10750	10510	10290	11090	10630	61	3210	500	6860	10	1	12203280	1301	23.17	1.83	12	0.04	460.00	5827.00	24200	20240614	-55.95	7260	20231117	46.83	24200	-55.95	20240614	7410	43.86	20240416	24200	-55.95	20240614	7260	46.83	20231117	3.81	N	086710	500	61 억		724497	N	N	0	N	00	N
18	20240828	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	10730	-30	5	-0.28	1193757450	111438	117.09	10700	10990	10530	13980	7540	10760	10712.30	6.02	0	-10336	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1309	23.33	1.84	12	0.91	460.00	5827.00	24200	20240614	-55.66	7260	20231117	47.80	24200	-55.66	20240614	7410	44.80	20240416	24200	-55.66	20240614	7260	47.80	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
19	20240828	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	-20	5	-0.19	1155728230	107898	113.38	10700	10990	10530	13980	7540	10760	10711.30	6.02	0	-9200	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1311	23.35	1.84	12	0.88	460.00	5827.00	24200	20240614	-55.62	7260	20231117	47.93	24200	-55.62	20240614	7410	44.94	20240416	24200	-55.62	20240614	7260	47.93	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
20	20240828	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	-110	5	-1.02	950784890	88787	93.29	10700	10990	10530	13980	7540	10760	10708.60	6.02	0	-4358	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1300	23.15	1.83	12	0.73	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
21	20240828	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	-40	5	-0.37	847530710	79133	83.15	10700	10990	10530	13980	7540	10760	10710.21	6.02	0	-2050	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1308	23.30	1.84	12	0.65	460.00	5827.00	24200	20240614	-55.70	7260	20231117	47.66	24200	-55.70	20240614	7410	44.67	20240416	24200	-55.70	20240614	7260	47.66	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
22	20240828	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	10610	-150	5	-1.39	688227530	64110	67.36	10700	10990	10580	13980	7540	10760	10735.10	6.02	0	-5364	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1295	23.07	1.82	12	0.53	460.00	5827.00	24200	20240614	-56.16	7260	20231117	46.14	24200	-56.16	20240614	7410	43.18	20240416	24200	-56.16	20240614	7260	46.14	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
23	20240828	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-130	5	-1.21	590857770	54930	57.72	10700	10990	10580	13980	7540	10760	10756.56	6.02	0	-2051	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1297	23.11	1.82	12	0.45	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
24	20240828	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	140	2	1.30	453077550	42072	44.21	10700	10990	10580	13980	7540	10760	10769.10	6.02	0	1617	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1330	23.70	1.87	12	0.34	460.00	5827.00	24200	20240614	-54.96	7260	20231117	50.14	24200	-54.96	20240614	7410	47.10	20240416	24200	-54.96	20240614	7260	50.14	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
25	20240828	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-160	5	-1.49	76190030	7134	7.50	10700	10710	10600	13980	7540	10760	10679.85	6.02	0	1783	11053	10906	10693	10546	10333	10800	10440	61	3220	500	6880	10	1	12203280	1294	23.04	1.82	12	0.06	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	3.87	N	086710	500	61 억		734823	N	N	0	N	00	N
26	20240827	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	10760	-140	5	-1.28	1010157930	94879	71.50	10780	10840	10480	14170	7630	10900	10646.71	6.05	0	-3395	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1313	23.39	1.85	12	0.78	460.00	5827.00	24200	20240614	-55.54	7260	20231117	48.21	24200	-55.54	20240614	7410	45.21	20240416	24200	-55.54	20240614	7260	48.21	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
27	20240827	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10810	-90	5	-0.83	943676680	88705	66.85	10780	10840	10480	14170	7630	10900	10638.37	6.05	0	-2174	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1319	23.50	1.86	12	0.73	460.00	5827.00	24200	20240614	-55.33	7260	20231117	48.90	24200	-55.33	20240614	7410	45.88	20240416	24200	-55.33	20240614	7260	48.90	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
28	20240827	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	-150	5	-1.38	782886450	73773	55.59	10780	10780	10480	14170	7630	10900	10612.10	6.05	0	3644	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1312	23.37	1.84	12	0.60	460.00	5827.00	24200	20240614	-55.58	7260	20231117	48.07	24200	-55.58	20240614	7410	45.07	20240416	24200	-55.58	20240614	7260	48.07	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
29	20240827	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	10670	-230	5	-2.11	685392020	64657	48.72	10780	10780	10480	14170	7630	10900	10600.43	6.05	0	4580	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1302	23.20	1.83	12	0.53	460.00	5827.00	24200	20240614	-55.91	7260	20231117	46.97	24200	-55.91	20240614	7410	43.99	20240416	24200	-55.91	20240614	7260	46.97	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
30	20240827	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-270	5	-2.48	545890280	51554	38.85	10780	10780	10480	14170	7630	10900	10588.70	6.05	0	3130	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1297	23.11	1.82	12	0.42	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
31	20240827	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-380	5	-3.49	421772400	39821	30.01	10780	10780	10480	14170	7630	10900	10591.70	6.05	0	-6061	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1284	22.87	1.81	12	0.33	460.00	5827.00	24200	20240614	-56.53	7260	20231117	44.90	24200	-56.53	20240614	7410	41.97	20240416	24200	-56.53	20240614	7260	44.90	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
32	20240827	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	-340	5	-3.12	274442130	25898	19.52	10780	10780	10480	14170	7630	10900	10597.03	6.05	0	-4446	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1289	22.96	1.81	12	0.21	460.00	5827.00	24200	20240614	-56.36	7260	20231117	45.45	24200	-56.36	20240614	7410	42.51	20240416	24200	-56.36	20240614	7260	45.45	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
33	20240827	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	-250	5	-2.29	84782740	7910	5.96	10780	10780	10650	14170	7630	10900	10718.40	6.05	0	-34	11593	11246	10863	10516	10133	11055	10325	61	3270	500	6970	10	1	12203280	1300	23.15	1.83	12	0.06	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	3.90	N	086710	500	61 억		738162	N	N	0	N	00	N
34	20240826	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	-190	5	-1.71	1418757920	131708	98.36	11110	11210	10480	14410	7770	11090	10771.68	5.87	0	15067	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1330	23.70	1.87	12	1.08	460.00	5827.00	24200	20240614	-54.96	7260	20231117	50.14	24200	-54.96	20240614	7410	47.10	20240416	24200	-54.96	20240614	7260	50.14	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
35	20240826	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	10830	-260	5	-2.34	1304031080	121158	90.48	11110	11210	10480	14410	7770	11090	10762.97	5.87	0	15624	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1322	23.54	1.86	12	0.99	460.00	5827.00	24200	20240614	-55.25	7260	20231117	49.17	24200	-55.25	20240614	7410	46.15	20240416	24200	-55.25	20240614	7260	49.17	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
36	20240826	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	-350	5	-3.16	1129636360	105026	78.43	11110	11210	10480	14410	7770	11090	10755.67	5.87	0	12994	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1311	23.35	1.84	12	0.86	460.00	5827.00	24200	20240614	-55.62	7260	20231117	47.93	24200	-55.62	20240614	7410	44.94	20240416	24200	-55.62	20240614	7260	47.93	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
37	20240826	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	-470	5	-4.24	983833370	91394	68.25	11110	11210	10480	14410	7770	11090	10764.63	5.87	0	8865	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1296	23.09	1.82	12	0.75	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
38	20240826	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	-430	5	-3.88	874131450	81089	60.56	11110	11210	10480	14410	7770	11090	10779.78	5.87	0	7947	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1301	23.17	1.83	12	0.66	460.00	5827.00	24200	20240614	-55.95	7260	20231117	46.83	24200	-55.95	20240614	7410	43.86	20240416	24200	-55.95	20240614	7260	46.83	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
39	20240826	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	10690	-400	5	-3.61	739190380	68387	51.07	11110	11210	10480	14410	7770	11090	10808.80	5.87	0	5841	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1305	23.24	1.83	12	0.56	460.00	5827.00	24200	20240614	-55.83	7260	20231117	47.25	24200	-55.83	20240614	7410	44.26	20240416	24200	-55.83	20240614	7260	47.25	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
40	20240826	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10810	-280	5	-2.52	538515930	49774	37.17	11110	11210	10480	14410	7770	11090	10819.04	5.87	0	5523	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1319	23.50	1.86	12	0.41	460.00	5827.00	24200	20240614	-55.33	7260	20231117	48.90	24200	-55.33	20240614	7410	45.88	20240416	24200	-55.33	20240614	7260	48.90	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
41	20240826	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	11040	-50	5	-0.45	65135970	5865	4.38	11110	11210	11040	14410	7770	11090	11105.97	5.87	0	-554	11543	11316	11123	10896	10703	11220	10800	61	3320	500	7090	10	1	12203280	1347	24.00	1.89	12	0.05	460.00	5827.00	24200	20240614	-54.38	7260	20231117	52.07	24200	-54.38	20240614	7410	48.99	20240416	24200	-54.38	20240614	7260	52.07	20231117	3.96	N	086710	500	61 억		716610	N	N	0	N	00	N
42	20240823	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	11090	-230	5	-2.03	1481408320	133476	141.32	11280	11350	10930	14710	7930	11320	11098.70	5.44	0	53363	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1353	24.11	1.90	12	1.09	460.00	5827.00	24200	20240614	-54.17	7260	20231117	52.75	24200	-54.17	20240614	7410	49.66	20240416	24200	-54.17	20240614	7260	52.75	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
43	20240823	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	11060	-260	5	-2.30	1379227020	124245	131.55	11280	11350	10930	14710	7930	11320	11100.87	5.44	0	49741	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1350	24.04	1.90	12	1.02	460.00	5827.00	24200	20240614	-54.30	7260	20231117	52.34	24200	-54.30	20240614	7410	49.26	20240416	24200	-54.30	20240614	7260	52.34	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
44	20240823	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	-240	5	-2.12	1197298760	107723	114.05	11280	11350	10930	14710	7930	11320	11114.61	5.44	0	41049	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1352	24.09	1.90	12	0.88	460.00	5827.00	24200	20240614	-54.21	7260	20231117	52.62	24200	-54.21	20240614	7410	49.53	20240416	24200	-54.21	20240614	7260	52.62	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
45	20240823	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	11130	-190	5	-1.68	849885110	76281	80.76	11280	11350	11050	14710	7930	11320	11141.50	5.44	0	30502	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1358	24.20	1.91	12	0.63	460.00	5827.00	24200	20240614	-54.01	7260	20231117	53.31	24200	-54.01	20240614	7410	50.20	20240416	24200	-54.01	20240614	7260	53.31	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
46	20240823	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	-220	5	-1.94	705872680	63329	67.05	11280	11350	11050	14710	7930	11320	11146.12	5.44	0	22260	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1355	24.13	1.90	12	0.52	460.00	5827.00	24200	20240614	-54.13	7260	20231117	52.89	24200	-54.13	20240614	7410	49.80	20240416	24200	-54.13	20240614	7260	52.89	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
47	20240823	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	11130	-190	5	-1.68	521014300	46640	49.38	11280	11350	11070	14710	7930	11320	11170.98	5.44	0	15136	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1358	24.20	1.91	12	0.38	460.00	5827.00	24200	20240614	-54.01	7260	20231117	53.31	24200	-54.01	20240614	7410	50.20	20240416	24200	-54.01	20240614	7260	53.31	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
48	20240823	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	11150	-170	5	-1.50	405064510	36201	38.33	11280	11350	11070	14710	7930	11320	11189.32	5.44	0	13282	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1361	24.24	1.91	12	0.30	460.00	5827.00	24200	20240614	-53.93	7260	20231117	53.58	24200	-53.93	20240614	7410	50.47	20240416	24200	-53.93	20240614	7260	53.58	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
49	20240823	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-70	5	-0.62	75181900	6687	7.08	11280	11350	11100	14710	7930	11320	11242.99	5.44	0	3342	11860	11590	11420	11150	10980	11505	11065	61	3390	500	7240	10	1	12203280	1373	24.46	1.93	12	0.05	460.00	5827.00	24200	20240614	-53.51	7260	20231117	54.96	24200	-53.51	20240614	7410	51.82	20240416	24200	-53.51	20240614	7260	54.96	20231117	3.97	N	086710	500	61 억		663315	N	N	0	N	00	N
50	20240822	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-40	5	-0.35	1074043190	94025	48.82	11600	11690	11250	14760	7960	11360	11422.97	5.47	0	-4618	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1381	24.61	1.94	12	0.77	460.00	5827.00	24200	20240614	-53.22	7260	20231117	55.92	24200	-53.22	20240614	7410	52.77	20240416	24200	-53.22	20240614	7260	55.92	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
51	20240822	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-10	5	-0.09	975037680	85296	44.29	11600	11690	11250	14760	7960	11360	11431.22	5.47	0	-8599	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1385	24.67	1.95	12	0.70	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
52	20240822	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-10	5	-0.09	893659080	78121	40.56	11600	11690	11250	14760	7960	11360	11439.42	5.47	0	-7887	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1385	24.67	1.95	12	0.64	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
53	20240822	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	50	2	0.44	823765630	71968	37.37	11600	11690	11250	14760	7960	11360	11446.28	5.47	0	-9538	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1392	24.80	1.96	12	0.59	460.00	5827.00	24200	20240614	-52.85	7260	20231117	57.16	24200	-52.85	20240614	7410	53.98	20240416	24200	-52.85	20240614	7260	57.16	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
54	20240822	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	11400	40	2	0.35	670062100	58435	30.34	11600	11690	11250	14760	7960	11360	11466.79	5.47	0	-5035	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1391	24.78	1.96	12	0.48	460.00	5827.00	24200	20240614	-52.89	7260	20231117	57.02	24200	-52.89	20240614	7410	53.85	20240416	24200	-52.89	20240614	7260	57.02	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
55	20240822	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	60	2	0.53	576051350	50160	26.05	11600	11690	11250	14760	7960	11360	11484.28	5.47	0	-3872	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1394	24.83	1.96	12	0.41	460.00	5827.00	24200	20240614	-52.81	7260	20231117	57.30	24200	-52.81	20240614	7410	54.12	20240416	24200	-52.81	20240614	7260	57.30	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
56	20240822	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	11340	-20	5	-0.18	411388000	35720	18.55	11600	11690	11250	14760	7960	11360	11517.02	5.47	0	-391	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1384	24.65	1.95	12	0.29	460.00	5827.00	24200	20240614	-53.14	7260	20231117	56.20	24200	-53.14	20240614	7410	53.04	20240416	24200	-53.14	20240614	7260	56.20	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
57	20240822	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	320	2	2.82	79817500	6876	3.57	11600	11690	11480	14760	7960	11360	11608.13	5.47	0	3050	12026	11692	11456	11122	10886	11575	11005	61	3400	500	7270	10	1	12203280	1425	25.39	2.00	12	0.06	460.00	5827.00	24200	20240614	-51.74	7260	20231117	60.88	24200	-51.74	20240614	7410	57.62	20240416	24200	-51.74	20240614	7260	60.88	20231117	4.00	N	086710	500	61 억		667933	N	N	0	N	00	N
58	20240821	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-500	5	-4.22	2189554190	191545	150.83	11750	11790	11220	15410	8310	11860	11431.02	5.14	0	41120	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1386	24.70	1.95	12	1.57	460.00	5827.00	24200	20240614	-53.06	7260	20231117	56.47	24200	-53.06	20240614	7410	53.31	20240416	24200	-53.06	20240614	7260	56.47	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
59	20240821	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	11290	-570	5	-4.81	2066205110	180636	142.24	11750	11790	11220	15410	8310	11860	11438.50	5.14	0	35755	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1378	24.54	1.94	12	1.48	460.00	5827.00	24200	20240614	-53.35	7260	20231117	55.51	24200	-53.35	20240614	7410	52.36	20240416	24200	-53.35	20240614	7260	55.51	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
60	20240821	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-600	5	-5.06	1701412370	148317	116.79	11750	11790	11220	15410	8310	11860	11471.46	5.14	0	19041	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1374	24.48	1.93	12	1.22	460.00	5827.00	24200	20240614	-53.47	7260	20231117	55.10	24200	-53.47	20240614	7410	51.96	20240416	24200	-53.47	20240614	7260	55.10	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
61	20240821	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-540	5	-4.55	1327059300	115098	90.63	11750	11790	11310	15410	8310	11860	11529.82	5.14	0	3346	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1381	24.61	1.94	12	0.94	460.00	5827.00	24200	20240614	-53.22	7260	20231117	55.92	24200	-53.22	20240614	7410	52.77	20240416	24200	-53.22	20240614	7260	55.92	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
62	20240821	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	-430	5	-3.63	1031480460	89102	70.16	11750	11790	11400	15410	8310	11860	11576.40	5.14	0	-2422	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1395	24.85	1.96	12	0.73	460.00	5827.00	24200	20240614	-52.77	7260	20231117	57.44	24200	-52.77	20240614	7410	54.25	20240416	24200	-52.77	20240614	7260	57.44	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
63	20240821	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	-320	5	-2.70	751132660	64671	50.92	11750	11790	11530	15410	8310	11860	11614.68	5.14	0	-5363	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1408	25.09	1.98	12	0.53	460.00	5827.00	24200	20240614	-52.31	7260	20231117	58.95	24200	-52.31	20240614	7410	55.74	20240416	24200	-52.31	20240614	7260	58.95	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
64	20240821	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	-240	5	-2.02	448307360	38496	30.31	11750	11790	11600	15410	8310	11860	11645.56	5.14	0	5504	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1418	25.26	1.99	12	0.32	460.00	5827.00	24200	20240614	-51.98	7260	20231117	60.06	24200	-51.98	20240614	7410	56.82	20240416	24200	-51.98	20240614	7260	60.06	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
65	20240821	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-260	5	-2.19	110838600	9471	7.46	11750	11790	11600	15410	8310	11860	11702.95	5.14	0	-4733	12273	12066	11923	11716	11573	12170	11820	61	3550	500	7590	10	1	12203280	1416	25.22	1.99	12	0.08	460.00	5827.00	24200	20240614	-52.07	7260	20231117	59.78	24200	-52.07	20240614	7410	56.55	20240416	24200	-52.07	20240614	7260	59.78	20231117	4.26	N	086710	500	61 억		626641	N	N	0	N	00	N
66	20240820	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	20	2	0.17	1509925140	126187	70.30	11850	12130	11780	15390	8290	11840	11965.89	4.92	0	25895	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1447	25.78	2.04	12	1.03	460.00	5827.00	24200	20240614	-50.99	7260	20231117	63.36	24200	-50.99	20240614	7410	60.05	20240416	24200	-50.99	20240614	7260	63.36	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
67	20240820	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	20	2	0.17	1430691250	119507	66.58	11850	12130	11780	15390	8290	11840	11971.61	4.92	0	23986	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1447	25.78	2.04	12	0.98	460.00	5827.00	24200	20240614	-50.99	7260	20231117	63.36	24200	-50.99	20240614	7410	60.05	20240416	24200	-50.99	20240614	7260	63.36	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
68	20240820	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	90	2	0.76	1175359310	98042	54.62	11850	12130	11780	15390	8290	11840	11988.32	4.92	0	18664	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1456	25.93	2.05	12	0.80	460.00	5827.00	24200	20240614	-50.70	7260	20231117	64.33	24200	-50.70	20240614	7410	61.00	20240416	24200	-50.70	20240614	7260	64.33	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
69	20240820	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	130	2	1.10	1067438950	89016	49.59	11850	12130	11780	15390	8290	11840	11991.54	4.92	0	20604	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1461	26.02	2.05	12	0.73	460.00	5827.00	24200	20240614	-50.54	7260	20231117	64.88	24200	-50.54	20240614	7410	61.54	20240416	24200	-50.54	20240614	7260	64.88	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
70	20240820	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	270	2	2.28	863998020	72147	40.19	11850	12110	11780	15390	8290	11840	11975.52	4.92	0	23593	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1478	26.33	2.08	12	0.59	460.00	5827.00	24200	20240614	-49.96	7260	20231117	66.80	24200	-49.96	20240614	7410	63.43	20240416	24200	-49.96	20240614	7260	66.80	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
71	20240820	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	160	2	1.35	466895100	39158	21.82	11850	12070	11780	15390	8290	11840	11923.36	4.92	0	12612	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1464	26.09	2.06	12	0.32	460.00	5827.00	24200	20240614	-50.41	7260	20231117	65.29	24200	-50.41	20240614	7410	61.94	20240416	24200	-50.41	20240614	7260	65.29	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
72	20240820	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	100	2	0.84	281357350	23623	13.16	11850	12070	11780	15390	8290	11840	11910.31	4.92	0	6837	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1457	25.96	2.05	12	0.19	460.00	5827.00	24200	20240614	-50.66	7260	20231117	64.46	24200	-50.66	20240614	7410	61.13	20240416	24200	-50.66	20240614	7260	64.46	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
73	20240820	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	70	2	0.59	32955780	2763	1.54	11850	12070	11850	15390	8290	11840	11927.54	4.92	0	-298	12386	12112	11976	11702	11566	12045	11635	61	3550	500	7570	10	1	12203280	1453	25.89	2.04	12	0.02	460.00	5827.00	24200	20240614	-50.79	7260	20231117	64.05	24200	-50.79	20240614	7410	60.73	20240416	24200	-50.79	20240614	7260	64.05	20231117	4.34	N	086710	500	61 억		600660	N	N	0	N	00	N
74	20240819	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-390	5	-3.19	2094321920	174829	50.05	12250	12250	11840	15890	8570	12230	11979.34	4.80	0	9509	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1445	25.74	2.03	12	1.43	460.00	5827.00	24200	20240614	-51.07	7260	20231117	63.09	24200	-51.07	20240614	7410	59.78	20240416	24200	-51.07	20240614	7260	63.09	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
75	20240819	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-350	5	-2.86	1966703580	164066	46.97	12250	12250	11850	15890	8570	12230	11987.27	4.80	0	8939	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1450	25.83	2.04	12	1.34	460.00	5827.00	24200	20240614	-50.91	7260	20231117	63.64	24200	-50.91	20240614	7410	60.32	20240416	24200	-50.91	20240614	7260	63.64	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
76	20240819	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-260	5	-2.13	1789322680	149176	42.71	12250	12250	11850	15890	8570	12230	11994.71	4.80	0	9476	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1461	26.02	2.05	12	1.22	460.00	5827.00	24200	20240614	-50.54	7260	20231117	64.88	24200	-50.54	20240614	7410	61.54	20240416	24200	-50.54	20240614	7260	64.88	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
77	20240819	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	-270	5	-2.21	1621097340	135125	38.69	12250	12250	11850	15890	8570	12230	11997.02	4.80	0	6706	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1460	26.00	2.05	12	1.11	460.00	5827.00	24200	20240614	-50.58	7260	20231117	64.74	24200	-50.58	20240614	7410	61.40	20240416	24200	-50.58	20240614	7260	64.74	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
78	20240819	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	-310	5	-2.53	1446042190	120466	34.49	12250	12250	11850	15890	8570	12230	12003.74	4.80	0	5459	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1455	25.91	2.05	12	0.99	460.00	5827.00	24200	20240614	-50.74	7260	20231117	64.19	24200	-50.74	20240614	7410	60.86	20240416	24200	-50.74	20240614	7260	64.19	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
79	20240819	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-130	5	-1.06	1126932170	93825	26.86	12250	12250	11850	15890	8570	12230	12011.00	4.80	0	6564	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1477	26.30	2.08	12	0.77	460.00	5827.00	24200	20240614	-50.00	7260	20231117	66.67	24200	-50.00	20240614	7410	63.29	20240416	24200	-50.00	20240614	7260	66.67	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
80	20240819	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-240	5	-1.96	963792090	80239	22.97	12250	12250	11850	15890	8570	12230	12011.52	4.80	0	2431	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1463	26.07	2.06	12	0.66	460.00	5827.00	24200	20240614	-50.45	7260	20231117	65.15	24200	-50.45	20240614	7410	61.81	20240416	24200	-50.45	20240614	7260	65.15	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
81	20240819	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-230	5	-1.88	163990530	13458	3.85	12250	12250	12000	15890	8570	12230	12185.36	4.80	0	-6360	12816	12522	12346	12052	11876	12435	11965	61	3660	500	7820	10	1	12203280	1464	26.09	2.06	12	0.11	460.00	5827.00	24200	20240614	-50.41	7260	20231117	65.29	24200	-50.41	20240614	7410	61.94	20240416	24200	-50.41	20240614	7260	65.29	20231117	4.22	N	086710	500	61 억		585531	N	N	0	N	00	N
82	20240816	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	390	2	3.29	4273296580	344908	105.55	12600	12640	12170	15390	8290	11840	12389.77	4.68	0	8106	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1492	26.59	2.10	12	2.83	460.00	5827.00	24200	20240614	-49.46	7260	20231117	68.46	24200	-49.46	20240614	7410	65.05	20240416	24200	-49.46	20240614	7260	68.46	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
83	20240816	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	420	2	3.55	4117108500	332148	101.64	12600	12640	12170	15390	8290	11840	12395.40	4.68	0	9218	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1496	26.65	2.10	12	2.72	460.00	5827.00	24200	20240614	-49.34	7260	20231117	68.87	24200	-49.34	20240614	7410	65.45	20240416	24200	-49.34	20240614	7260	68.87	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
84	20240816	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	450	2	3.80	3908828620	315219	96.46	12600	12640	12170	15390	8290	11840	12400.36	4.68	0	8917	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1500	26.72	2.11	12	2.58	460.00	5827.00	24200	20240614	-49.21	7260	20231117	69.28	24200	-49.21	20240614	7410	65.86	20240416	24200	-49.21	20240614	7260	69.28	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
85	20240816	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	580	2	4.90	3657048840	294889	90.24	12600	12640	12170	15390	8290	11840	12401.44	4.68	0	9820	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1516	27.00	2.13	12	2.42	460.00	5827.00	24200	20240614	-48.68	7260	20231117	71.07	24200	-48.68	20240614	7410	67.61	20240416	24200	-48.68	20240614	7260	71.07	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
86	20240816	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	570	2	4.81	3532059290	284786	87.15	12600	12640	12170	15390	8290	11840	12402.50	4.68	0	12674	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1514	26.98	2.13	12	2.33	460.00	5827.00	24200	20240614	-48.72	7260	20231117	70.94	24200	-48.72	20240614	7410	67.48	20240416	24200	-48.72	20240614	7260	70.94	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
87	20240816	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	600	2	5.07	3290827420	265323	81.19	12600	12640	12170	15390	8290	11840	12403.10	4.68	0	18938	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1518	27.04	2.13	12	2.17	460.00	5827.00	24200	20240614	-48.60	7260	20231117	71.35	24200	-48.60	20240614	7410	67.88	20240416	24200	-48.60	20240614	7260	71.35	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
88	20240816	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	430	2	3.63	2417123350	195311	59.77	12600	12630	12170	15390	8290	11840	12375.77	4.68	0	19204	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1497	26.67	2.11	12	1.60	460.00	5827.00	24200	20240614	-49.30	7260	20231117	69.01	24200	-49.30	20240614	7410	65.59	20240416	24200	-49.30	20240614	7260	69.01	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
89	20240816	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	630	2	5.32	891406390	71215	21.79	12600	12630	12210	15390	8290	11840	12517.12	4.68	0	290	13260	12550	12090	11380	10920	12320	11150	61	3550	500	7570	10	1	12203280	1522	27.11	2.14	12	0.58	460.00	5827.00	24200	20240614	-48.47	7260	20231117	71.76	24200	-48.47	20240614	7410	68.29	20240416	24200	-48.47	20240614	7260	71.76	20231117	4.19	N	086710	500	61 억		571172	N	N	0	N	00	N
90	20240814	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-120	5	-1.00	3881739200	322099	117.00	11980	12800	11630	15540	8380	11960	12052.06	4.56	0	14254	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1445	25.74	2.03	12	2.64	460.00	5827.00	24200	20240614	-51.07	7260	20231117	63.09	24200	-51.07	20240614	7410	59.78	20240416	24200	-51.07	20240614	7260	63.09	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
91	20240814	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	-190	5	-1.59	3770504530	312690	113.58	11980	12800	11630	15540	8380	11960	12058.45	4.56	0	11875	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1436	25.59	2.02	12	2.56	460.00	5827.00	24200	20240614	-51.36	7260	20231117	62.12	24200	-51.36	20240614	7410	58.84	20240416	24200	-51.36	20240614	7260	62.12	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
92	20240814	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	-270	5	-2.26	3497283830	289368	105.11	11980	12800	11630	15540	8380	11960	12086.17	4.56	0	7775	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1427	25.41	2.01	12	2.37	460.00	5827.00	24200	20240614	-51.69	7260	20231117	61.02	24200	-51.69	20240614	7410	57.76	20240416	24200	-51.69	20240614	7260	61.02	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
93	20240814	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-130	5	-1.09	3100962470	255632	92.85	11980	12800	11630	15540	8380	11960	12130.93	4.56	0	16113	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1444	25.72	2.03	12	2.09	460.00	5827.00	24200	20240614	-51.12	7260	20231117	62.95	24200	-51.12	20240614	7410	59.65	20240416	24200	-51.12	20240614	7260	62.95	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
94	20240814	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	11760	-200	5	-1.67	2732606970	224239	81.45	11980	12800	11760	15540	8380	11960	12186.68	4.56	0	16042	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1435	25.57	2.02	12	1.84	460.00	5827.00	24200	20240614	-51.40	7260	20231117	61.98	24200	-51.40	20240614	7410	58.70	20240416	24200	-51.40	20240614	7260	61.98	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
95	20240814	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	200	2	1.67	924072030	76053	27.63	11980	12340	11900	15540	8380	11960	12151.73	4.56	0	20644	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1484	26.43	2.09	12	0.62	460.00	5827.00	24200	20240614	-49.75	7260	20231117	67.49	24200	-49.75	20240614	7410	64.10	20240416	24200	-49.75	20240614	7260	67.49	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
96	20240814	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	300	2	2.51	797804530	65682	23.86	11980	12340	11900	15540	8380	11960	12148.01	4.56	0	15115	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1496	26.65	2.10	12	0.54	460.00	5827.00	24200	20240614	-49.34	7260	20231117	68.87	24200	-49.34	20240614	7410	65.45	20240416	24200	-49.34	20240614	7260	68.87	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
97	20240814	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	110	2	0.92	149362480	12455	4.52	11980	12110	11900	15540	8380	11960	11993.63	4.56	0	434	13573	12766	12203	11396	10833	12485	11115	61	3580	500	7650	10	1	12203280	1473	26.24	2.07	12	0.10	460.00	5827.00	24200	20240614	-50.12	7260	20231117	66.25	24200	-50.12	20240614	7410	62.89	20240416	24200	-50.12	20240614	7260	66.25	20231117	4.00	N	086710	500	61 억		556918	N	N	0	N	00	N
98	20240813	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	-910	5	-7.07	3278416270	271994	92.20	12850	13010	11640	16730	9010	12870	12053.60	4.89	0	-38906	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1460	26.00	2.05	12	2.23	460.00	5827.00	24200	20240614	-50.58	7260	20231117	64.74	24200	-50.58	20240614	7410	61.40	20240416	24200	-50.58	20240614	7260	64.74	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
99	20240813	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	-930	5	-7.23	3187186510	264365	89.61	12850	13010	11640	16730	9010	12870	12056.01	4.89	0	-38197	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1457	25.96	2.05	12	2.17	460.00	5827.00	24200	20240614	-50.66	7260	20231117	64.46	24200	-50.66	20240614	7410	61.13	20240416	24200	-50.66	20240614	7260	64.46	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
100	20240813	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-990	5	-7.69	2988848390	247720	83.97	12850	13010	11640	16730	9010	12870	12065.43	4.89	0	-39571	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1450	25.83	2.04	12	2.03	460.00	5827.00	24200	20240614	-50.91	7260	20231117	63.64	24200	-50.91	20240614	7410	60.32	20240416	24200	-50.91	20240614	7260	63.64	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
101	20240813	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-1070	5	-8.31	2805310180	232180	78.70	12850	13010	11640	16730	9010	12870	12082.48	4.89	0	-36717	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1440	25.65	2.03	12	1.90	460.00	5827.00	24200	20240614	-51.24	7260	20231117	62.53	24200	-51.24	20240614	7410	59.24	20240416	24200	-51.24	20240614	7260	62.53	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
102	20240813	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	-1050	5	-8.16	2635145030	217828	73.84	12850	13010	11640	16730	9010	12870	12097.37	4.89	0	-34567	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1442	25.70	2.03	12	1.78	460.00	5827.00	24200	20240614	-51.16	7260	20231117	62.81	24200	-51.16	20240614	7410	59.51	20240416	24200	-51.16	20240614	7260	62.81	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
103	20240813	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-1030	5	-8.00	2169153450	178277	60.43	12850	13010	11750	16730	9010	12870	12167.32	4.89	0	-25560	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1445	25.74	2.03	12	1.46	460.00	5827.00	24200	20240614	-51.07	7260	20231117	63.09	24200	-51.07	20240614	7410	59.78	20240416	24200	-51.07	20240614	7260	63.09	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
104	20240813	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-810	5	-6.29	1541957940	125760	42.63	12850	13010	11750	16730	9010	12870	12261.12	4.89	0	-22197	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1472	26.22	2.07	12	1.03	460.00	5827.00	24200	20240614	-50.17	7260	20231117	66.12	24200	-50.17	20240614	7410	62.75	20240416	24200	-50.17	20240614	7260	66.12	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
105	20240813	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-240	5	-1.86	200989340	15688	5.32	12850	13010	12630	16730	9010	12870	12811.66	4.89	0	-1767	13543	13206	12783	12446	12023	13375	12615	61	3860	500	8230	10	1	12203280	1541	27.46	2.17	12	0.13	460.00	5827.00	24200	20240614	-47.81	7260	20231117	73.97	24200	-47.81	20240614	7410	70.45	20240416	24200	-47.81	20240614	7260	73.97	20231117	3.92	N	086710	500	61 억		596181	N	N	0	N	00	N
106	20240812	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	440	2	3.54	3739091710	293379	108.62	12660	13120	12360	16150	8710	12430	12744.96	5.38	0	-60716	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1571	27.98	2.21	12	2.40	460.00	5827.00	24200	20240614	-46.82	7260	20231117	77.27	24200	-46.82	20240614	7410	73.68	20240416	24200	-46.82	20240614	7260	77.27	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
107	20240812	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	480	2	3.86	3666279120	287723	106.53	12660	13120	12360	16150	8710	12430	12742.46	5.38	0	-59020	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1575	28.07	2.22	12	2.36	460.00	5827.00	24200	20240614	-46.65	7260	20231117	77.82	24200	-46.65	20240614	7410	74.22	20240416	24200	-46.65	20240614	7260	77.82	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
108	20240812	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	640	2	5.15	3389084890	266202	98.56	12660	13120	12360	16150	8710	12430	12731.32	5.38	0	-54341	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1595	28.41	2.24	12	2.18	460.00	5827.00	24200	20240614	-45.99	7260	20231117	80.03	24200	-45.99	20240614	7410	76.38	20240416	24200	-45.99	20240614	7260	80.03	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
109	20240812	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	420	2	3.38	2546277080	201304	74.53	12660	12940	12360	16150	8710	12430	12648.98	5.38	0	-48795	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1568	27.93	2.21	12	1.65	460.00	5827.00	24200	20240614	-46.90	7260	20231117	77.00	24200	-46.90	20240614	7410	73.41	20240416	24200	-46.90	20240614	7260	77.00	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
110	20240812	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	250	2	2.01	1846685920	146791	54.35	12660	12910	12360	16150	8710	12430	12580.44	5.38	0	-40779	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1547	27.57	2.18	12	1.20	460.00	5827.00	24200	20240614	-47.60	7260	20231117	74.66	24200	-47.60	20240614	7410	71.12	20240416	24200	-47.60	20240614	7260	74.66	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
111	20240812	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	0	3	0.00	1566168800	124468	46.08	12660	12910	12360	16150	8710	12430	12582.98	5.38	0	-39582	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1517	27.02	2.13	12	1.02	460.00	5827.00	24200	20240614	-48.64	7260	20231117	71.21	24200	-48.64	20240614	7410	67.75	20240416	24200	-48.64	20240614	7260	71.21	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
112	20240812	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-10	5	-0.08	1440452980	114361	42.34	12660	12910	12360	16150	8710	12430	12595.75	5.38	0	-36941	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1516	27.00	2.13	12	0.94	460.00	5827.00	24200	20240614	-48.68	7260	20231117	71.07	24200	-48.68	20240614	7410	67.61	20240416	24200	-48.68	20240614	7260	71.07	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
113	20240812	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	200	2	1.61	419781660	33210	12.30	12660	12790	12510	16150	8710	12430	12640.61	5.38	0	-10886	12903	12666	12303	12066	11703	12785	12185	61	3720	500	7950	10	1	12203280	1541	27.46	2.17	12	0.27	460.00	5827.00	24200	20240614	-47.81	7260	20231117	73.97	24200	-47.81	20240614	7410	70.45	20240416	24200	-47.81	20240614	7260	73.97	20231117	3.86	N	086710	500	61 억		656640	N	N	0	N	00	N
114	20240809	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	830	2	7.16	3312992560	269147	198.17	11940	12540	11940	15080	8120	11600	12308.68	5.43	0	-5514	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1517	27.02	2.13	12	2.21	460.00	5827.00	24200	20240614	-48.64	7260	20231117	71.21	24200	-48.64	20240614	7410	67.75	20240416	24200	-48.64	20240614	7260	71.21	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
115	20240809	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	700	2	6.03	3130534550	254408	187.32	11940	12540	11940	15080	8120	11600	12305.17	5.43	0	-5134	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1501	26.74	2.11	12	2.08	460.00	5827.00	24200	20240614	-49.17	7260	20231117	69.42	24200	-49.17	20240614	7410	65.99	20240416	24200	-49.17	20240614	7260	69.42	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
116	20240809	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	640	2	5.52	2032635940	165828	122.10	11940	12500	11940	15080	8120	11600	12257.50	5.43	0	3222	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1494	26.61	2.10	12	1.36	460.00	5827.00	24200	20240614	-49.42	7260	20231117	68.60	24200	-49.42	20240614	7410	65.18	20240416	24200	-49.42	20240614	7260	68.60	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
117	20240809	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	770	2	6.64	1850775210	151055	111.22	11940	12500	11940	15080	8120	11600	12252.33	5.43	0	1393	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1510	26.89	2.12	12	1.24	460.00	5827.00	24200	20240614	-48.88	7260	20231117	70.39	24200	-48.88	20240614	7410	66.94	20240416	24200	-48.88	20240614	7260	70.39	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
118	20240809	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	750	2	6.47	1767814010	144352	106.29	11940	12500	11940	15080	8120	11600	12246.55	5.43	0	2346	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1507	26.85	2.12	12	1.18	460.00	5827.00	24200	20240614	-48.97	7260	20231117	70.11	24200	-48.97	20240614	7410	66.67	20240416	24200	-48.97	20240614	7260	70.11	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
119	20240809	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	720	2	6.21	1545654820	126457	93.11	11940	12500	11940	15080	8120	11600	12222.77	5.43	0	3619	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1503	26.78	2.11	12	1.04	460.00	5827.00	24200	20240614	-49.09	7260	20231117	69.70	24200	-49.09	20240614	7410	66.26	20240416	24200	-49.09	20240614	7260	69.70	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
120	20240809	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	660	2	5.69	1188083850	97318	71.65	11940	12500	11940	15080	8120	11600	12208.26	5.43	0	11838	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1496	26.65	2.10	12	0.80	460.00	5827.00	24200	20240614	-49.34	7260	20231117	68.87	24200	-49.34	20240614	7410	65.45	20240416	24200	-49.34	20240614	7260	68.87	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
121	20240809	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	430	2	3.71	183007870	15239	11.22	11940	12130	11940	15080	8120	11600	12009.18	5.43	0	908	12066	11832	11586	11352	11106	11710	11230	61	3480	500	7420	10	1	12203280	1468	26.15	2.06	12	0.12	460.00	5827.00	24200	20240614	-50.29	7260	20231117	65.70	24200	-50.29	20240614	7410	62.35	20240416	24200	-50.29	20240614	7260	65.70	20231117	3.83	N	086710	500	61 억		662214	N	N	0	N	00	N
122	20240808	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-250	5	-2.11	1563637160	135070	82.61	11640	11820	11340	15400	8300	11850	11576.43	5.50	0	-6211	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1416	25.22	1.99	12	1.11	460.00	5827.00	24200	20240614	-52.07	7260	20231117	59.78	24200	-52.07	20240614	7410	56.55	20240416	24200	-52.07	20240614	7260	59.78	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
123	20240808	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-250	5	-2.11	1499091740	129501	79.21	11640	11820	11340	15400	8300	11850	11575.91	5.50	0	-6150	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1416	25.22	1.99	12	1.06	460.00	5827.00	24200	20240614	-52.07	7260	20231117	59.78	24200	-52.07	20240614	7410	56.55	20240416	24200	-52.07	20240614	7260	59.78	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
124	20240808	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	-320	5	-2.70	1198816710	103635	63.39	11640	11820	11340	15400	8300	11850	11567.68	5.50	0	-5513	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1407	25.07	1.98	12	0.85	460.00	5827.00	24200	20240614	-52.36	7260	20231117	58.82	24200	-52.36	20240614	7410	55.60	20240416	24200	-52.36	20240614	7260	58.82	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
125	20240808	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	-210	5	-1.77	1036699880	89573	54.79	11640	11820	11340	15400	8300	11850	11573.80	5.50	0	-3219	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1420	25.30	2.00	12	0.73	460.00	5827.00	24200	20240614	-51.90	7260	20231117	60.33	24200	-51.90	20240614	7410	57.09	20240416	24200	-51.90	20240614	7260	60.33	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
126	20240808	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	11750	-100	5	-0.84	902379440	78100	47.77	11640	11750	11340	15400	8300	11850	11554.15	5.50	0	-252	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1434	25.54	2.02	12	0.64	460.00	5827.00	24200	20240614	-51.45	7260	20231117	61.85	24200	-51.45	20240614	7410	58.57	20240416	24200	-51.45	20240614	7260	61.85	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
127	20240808	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	-220	5	-1.86	809738130	70165	42.92	11640	11710	11340	15400	8300	11850	11540.48	5.50	0	-1689	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1419	25.28	2.00	12	0.57	460.00	5827.00	24200	20240614	-51.94	7260	20231117	60.19	24200	-51.94	20240614	7410	56.95	20240416	24200	-51.94	20240614	7260	60.19	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
128	20240808	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	-280	5	-2.36	607785130	52755	32.27	11640	11670	11340	15400	8300	11850	11520.90	5.50	0	-13412	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1412	25.15	1.99	12	0.43	460.00	5827.00	24200	20240614	-52.19	7260	20231117	59.37	24200	-52.19	20240614	7410	56.14	20240416	24200	-52.19	20240614	7260	59.37	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
129	20240808	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	-200	5	-1.69	160006240	13839	8.46	11640	11650	11500	15400	8300	11850	11561.98	5.50	0	216	12403	12126	11813	11536	11223	12265	11675	61	3550	500	7580	10	1	12203280	1422	25.33	2.00	12	0.11	460.00	5827.00	24200	20240614	-51.86	7260	20231117	60.47	24200	-51.86	20240614	7410	57.22	20240416	24200	-51.86	20240614	7260	60.47	20231117	4.23	N	086710	500	61 억		671466	N	N	0	N	00	N
130	20240807	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	20	2	0.17	1926248340	162814	40.72	11830	12090	11500	15370	8290	11830	11830.95	5.68	0	-23682	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1446	25.76	2.03	12	1.33	460.00	5827.00	24200	20240614	-51.03	7260	20231117	63.22	24200	-51.03	20240614	7410	59.92	20240416	24200	-51.03	20240614	7260	63.22	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
131	20240807	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	-10	5	-0.08	1823905630	154156	38.56	11830	12090	11500	15370	8290	11830	11831.56	5.68	0	-23984	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1442	25.70	2.03	12	1.26	460.00	5827.00	24200	20240614	-51.16	7260	20231117	62.81	24200	-51.16	20240614	7410	59.51	20240416	24200	-51.16	20240614	7260	62.81	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
132	20240807	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	120	2	1.01	1577805990	133403	33.37	11830	12090	11500	15370	8290	11830	11827.36	5.68	0	-17053	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1458	25.98	2.05	12	1.09	460.00	5827.00	24200	20240614	-50.62	7260	20231117	64.60	24200	-50.62	20240614	7410	61.27	20240416	24200	-50.62	20240614	7260	64.60	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
133	20240807	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	220	2	1.86	1359199490	115178	28.81	11830	12090	11500	15370	8290	11830	11800.85	5.68	0	-15771	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1470	26.20	2.07	12	0.94	460.00	5827.00	24200	20240614	-50.21	7260	20231117	65.98	24200	-50.21	20240614	7410	62.62	20240416	24200	-50.21	20240614	7260	65.98	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
134	20240807	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	160	2	1.35	1275281540	108162	27.05	11830	12090	11500	15370	8290	11830	11790.46	5.68	0	-17199	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1463	26.07	2.06	12	0.89	460.00	5827.00	24200	20240614	-50.45	7260	20231117	65.15	24200	-50.45	20240614	7410	61.81	20240416	24200	-50.45	20240614	7260	65.15	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
135	20240807	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	50	2	0.42	1079424170	91821	22.97	11830	12060	11500	15370	8290	11830	11755.71	5.68	0	-18246	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1450	25.83	2.04	12	0.75	460.00	5827.00	24200	20240614	-50.91	7260	20231117	63.64	24200	-50.91	20240614	7410	60.32	20240416	24200	-50.91	20240614	7260	63.64	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
136	20240807	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	-200	5	-1.69	775082350	66161	16.55	11830	12060	11500	15370	8290	11830	11715.02	5.68	0	-18068	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1419	25.28	2.00	12	0.54	460.00	5827.00	24200	20240614	-51.94	7260	20231117	60.19	24200	-51.94	20240614	7410	56.95	20240416	24200	-51.94	20240614	7260	60.19	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
137	20240807	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	100	2	0.85	141028990	11847	2.96	11830	12060	11820	15370	8290	11830	11904.46	5.68	0	-3776	12996	12412	11646	11062	10296	12705	11355	61	3540	500	7570	10	1	12203280	1456	25.93	2.05	12	0.10	460.00	5827.00	24200	20240614	-50.70	7260	20231117	64.33	24200	-50.70	20240614	7410	61.00	20240416	24200	-50.70	20240614	7260	64.33	20231117	4.87	N	086710	500	61 억		692635	N	N	0	N	00	N
138	20240806	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	1080	2	10.05	4652350050	394624	103.82	10880	12230	10880	13970	7530	10750	11789.21	5.04	0	77909	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1444	25.72	2.03	12	3.23	460.00	5827.00	24200	20240614	-51.12	7260	20231117	62.95	24200	-51.12	20240614	7410	59.65	20240416	24200	-51.12	20240614	7260	62.95	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
139	20240806	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	1140	2	10.60	4531216900	384412	101.13	10880	12230	10880	13970	7530	10750	11787.40	5.04	0	77231	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1451	25.85	2.04	12	3.15	460.00	5827.00	24200	20240614	-50.87	7260	20231117	63.77	24200	-50.87	20240614	7410	60.46	20240416	24200	-50.87	20240614	7260	63.77	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
140	20240806	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	1160	2	10.79	4324564860	367021	96.56	10880	12230	10880	13970	7530	10750	11782.88	5.04	0	73798	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1453	25.89	2.04	12	3.01	460.00	5827.00	24200	20240614	-50.79	7260	20231117	64.05	24200	-50.79	20240614	7410	60.73	20240416	24200	-50.79	20240614	7260	64.05	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
141	20240806	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	1370	2	12.74	4015442280	341266	89.78	10880	12230	10880	13970	7530	10750	11766.31	5.04	0	69774	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1479	26.35	2.08	12	2.80	460.00	5827.00	24200	20240614	-49.92	7260	20231117	66.94	24200	-49.92	20240614	7410	63.56	20240416	24200	-49.92	20240614	7260	66.94	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
142	20240806	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	1070	2	9.95	3794922420	322909	84.95	10880	12230	10880	13970	7530	10750	11752.30	5.04	0	59990	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1442	25.70	2.03	12	2.65	460.00	5827.00	24200	20240614	-51.16	7260	20231117	62.81	24200	-51.16	20240614	7410	59.51	20240416	24200	-51.16	20240614	7260	62.81	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
143	20240806	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	1180	2	10.98	3644929690	310245	81.62	10880	12230	10880	13970	7530	10750	11748.55	5.04	0	61289	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1456	25.93	2.05	12	2.54	460.00	5827.00	24200	20240614	-50.70	7260	20231117	64.33	24200	-50.70	20240614	7410	61.00	20240416	24200	-50.70	20240614	7260	64.33	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
144	20240806	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	1360	2	12.65	2853506560	243431	64.04	10880	12230	10880	13970	7530	10750	11722.03	5.04	0	37666	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1478	26.33	2.08	12	1.99	460.00	5827.00	24200	20240614	-49.96	7260	20231117	66.80	24200	-49.96	20240614	7410	63.43	20240416	24200	-49.96	20240614	7260	66.80	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
145	20240806	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	720	2	6.70	564242390	50464	13.28	10880	11480	10880	13970	7530	10750	11181.09	5.04	0	-1163	12776	11762	10956	9942	9136	11360	9540	61	3220	500	6880	10	1	12203280	1400	24.93	1.97	12	0.41	460.00	5827.00	24200	20240614	-52.60	7260	20231117	57.99	24200	-52.60	20240614	7410	54.79	20240416	24200	-52.60	20240614	7260	57.99	20231117	4.91	N	086710	500	61 억		615410	N	N	0	N	00	N
146	20240805	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	-1470	5	-12.03	4178343280	372276	96.20	11910	11970	10150	15880	8560	12220	11224.84	3.89	0	141922	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1312	23.37	1.84	12	3.05	460.00	5827.00	24200	20240614	-55.58	7260	20231117	48.07	24200	-55.58	20240614	7410	45.07	20240416	24200	-55.58	20240614	7260	48.07	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
147	20240805	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	-1560	5	-12.77	3890181200	345378	89.25	11910	11970	10150	15880	8560	12220	11263.55	3.89	0	131257	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1301	23.17	1.83	12	2.83	460.00	5827.00	24200	20240614	-55.95	7260	20231117	46.83	24200	-55.95	20240614	7410	43.86	20240416	24200	-55.95	20240614	7260	46.83	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
148	20240805	140612	58	100.00	KOSDAQ		화학	N	N	N	N		N	11210	-1010	5	-8.27	2986382760	260517	67.32	11910	11970	11150	15880	8560	12220	11463.29	3.89	0	113357	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1368	24.37	1.92	12	2.13	460.00	5827.00	24200	20240614	-53.68	7260	20231117	54.41	24200	-53.68	20240614	7410	51.28	20240416	24200	-53.68	20240614	7260	54.41	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
149	20240805	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-870	5	-7.12	2282738390	197882	51.14	11910	11970	11250	15880	8560	12220	11535.86	3.89	0	67421	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1385	24.67	1.95	12	1.62	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
150	20240805	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	-750	5	-6.14	1886054800	162875	42.09	11910	11970	11370	15880	8560	12220	11579.77	3.89	0	52053	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1400	24.93	1.97	12	1.33	460.00	5827.00	24200	20240614	-52.60	7260	20231117	57.99	24200	-52.60	20240614	7410	54.79	20240416	24200	-52.60	20240614	7260	57.99	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
151	20240805	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	11480	-740	5	-6.06	1618482560	139552	36.06	11910	11970	11370	15880	8560	12220	11597.70	3.89	0	38316	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1401	24.96	1.97	12	1.14	460.00	5827.00	24200	20240614	-52.56	7260	20231117	58.13	24200	-52.56	20240614	7410	54.93	20240416	24200	-52.56	20240614	7260	58.13	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
152	20240805	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	-690	5	-5.65	1290890590	111105	28.71	11910	11970	11370	15880	8560	12220	11618.65	3.89	0	23741	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1407	25.07	1.98	12	0.91	460.00	5827.00	24200	20240614	-52.36	7260	20231117	58.82	24200	-52.36	20240614	7410	55.60	20240416	24200	-52.36	20240614	7260	58.82	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
153	20240805	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	-680	5	-5.56	336552600	28594	7.39	11910	11970	11540	15880	8560	12220	11770.04	3.89	0	3572	13646	12932	12496	11782	11346	12715	11565	61	3660	500	7820	10	1	12203280	1408	25.09	1.98	12	0.23	460.00	5827.00	24200	20240614	-52.31	7260	20231117	58.95	24200	-52.31	20240614	7410	55.74	20240416	24200	-52.31	20240614	7260	58.95	20231117	5.07	N	086710	500	61 억		475283	N	N	0	N	00	N
154	20240802	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-1130	5	-8.46	4744196060	382569	116.41	13210	13210	12060	17350	9350	13350	12402.01	3.09	0	98213	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1491	26.57	2.10	12	3.13	460.00	5827.00	24200	20240614	-49.50	7260	20231117	68.32	24200	-49.50	20240614	7410	64.91	20240416	24200	-49.50	20240614	7260	68.32	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
155	20240802	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-1270	5	-9.51	4470616910	360044	109.56	13210	13210	12080	17350	9350	13350	12416.86	3.09	0	91928	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1474	26.26	2.07	12	2.95	460.00	5827.00	24200	20240614	-50.08	7260	20231117	66.39	24200	-50.08	20240614	7410	63.02	20240416	24200	-50.08	20240614	7260	66.39	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
156	20240802	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-1160	5	-8.69	3468986630	277498	84.44	13210	13210	12190	17350	9350	13350	12500.94	3.09	0	71158	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1488	26.50	2.09	12	2.27	460.00	5827.00	24200	20240614	-49.63	7260	20231117	67.91	24200	-49.63	20240614	7410	64.51	20240416	24200	-49.63	20240614	7260	67.91	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
157	20240802	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-1040	5	-7.79	2723790670	216759	65.96	13210	13210	12290	17350	9350	13350	12565.99	3.09	0	52406	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1502	26.76	2.11	12	1.78	460.00	5827.00	24200	20240614	-49.13	7260	20231117	69.56	24200	-49.13	20240614	7410	66.13	20240416	24200	-49.13	20240614	7260	69.56	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
158	20240802	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-960	5	-7.19	2318618290	183961	55.98	13210	13210	12310	17350	9350	13350	12603.86	3.09	0	43324	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1512	26.93	2.13	12	1.51	460.00	5827.00	24200	20240614	-48.80	7260	20231117	70.66	24200	-48.80	20240614	7410	67.21	20240416	24200	-48.80	20240614	7260	70.66	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
159	20240802	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-870	5	-6.52	1697024300	133801	40.71	13210	13210	12410	17350	9350	13350	12683.20	3.09	0	19537	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1523	27.13	2.14	12	1.10	460.00	5827.00	24200	20240614	-48.43	7260	20231117	71.90	24200	-48.43	20240614	7410	68.42	20240416	24200	-48.43	20240614	7260	71.90	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
160	20240802	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-750	5	-5.62	1353599220	106343	32.36	13210	13210	12500	17350	9350	13350	12728.62	3.09	0	16357	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1538	27.39	2.16	12	0.87	460.00	5827.00	24200	20240614	-47.93	7260	20231117	73.55	24200	-47.93	20240614	7410	70.04	20240416	24200	-47.93	20240614	7260	73.55	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
161	20240802	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-360	5	-2.70	230411080	17647	5.37	13210	13210	12910	17350	9350	13350	13056.67	3.09	0	218	14416	13882	13616	13082	12816	13750	12950	61	4000	500	8540	10	1	12203280	1585	28.24	2.23	12	0.14	460.00	5827.00	24200	20240614	-46.32	7260	20231117	78.93	24200	-46.32	20240614	7410	75.30	20240416	24200	-46.32	20240614	7260	78.93	20231117	5.17	N	086710	500	61 억		377085	N	N	0	N	00	N
162	20240801	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-380	5	-2.77	4452415920	325474	208.14	13650	14150	13350	17840	9620	13730	13684.77	2.89	0	24443	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1629	29.02	2.29	12	2.67	460.00	5827.00	24200	20240614	-44.83	7260	20231117	83.88	24200	-44.83	20240614	7410	80.16	20240416	24200	-44.83	20240614	7260	83.88	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
163	20240801	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-340	5	-2.48	4166300120	304058	194.44	13650	14150	13370	17840	9620	13730	13702.07	2.89	0	24845	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1634	29.11	2.30	12	2.49	460.00	5827.00	24200	20240614	-44.67	7260	20231117	84.44	24200	-44.67	20240614	7410	80.70	20240416	24200	-44.67	20240614	7260	84.44	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
164	20240801	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-120	5	-0.87	3439512390	250080	159.92	13650	14150	13470	17840	9620	13730	13753.91	2.89	0	37814	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1661	29.59	2.34	12	2.05	460.00	5827.00	24200	20240614	-43.76	7260	20231117	87.47	24200	-43.76	20240614	7410	83.67	20240416	24200	-43.76	20240614	7260	87.47	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
165	20240801	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-10	5	-0.07	3045731110	221248	141.49	13650	14150	13470	17840	9620	13730	13766.59	2.89	0	41082	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1674	29.83	2.35	12	1.81	460.00	5827.00	24200	20240614	-43.31	7260	20231117	88.98	24200	-43.31	20240614	7410	85.16	20240416	24200	-43.31	20240614	7260	88.98	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
166	20240801	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	-150	5	-1.09	2529298040	183688	117.47	13650	14150	13470	17840	9620	13730	13770.13	2.89	0	36646	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1657	29.52	2.33	12	1.51	460.00	5827.00	24200	20240614	-43.88	7260	20231117	87.05	24200	-43.88	20240614	7410	83.27	20240416	24200	-43.88	20240614	7260	87.05	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
167	20240801	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	-150	5	-1.09	1991100130	144208	92.22	13650	14150	13470	17840	9620	13730	13808.63	2.89	0	24435	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1657	29.52	2.33	12	1.18	460.00	5827.00	24200	20240614	-43.88	7260	20231117	87.05	24200	-43.88	20240614	7410	83.27	20240416	24200	-43.88	20240614	7260	87.05	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
168	20240801	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-30	5	-0.22	1470292730	105818	67.67	13650	14150	13600	17840	9620	13730	13898.91	2.89	0	24575	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1672	29.78	2.35	12	0.87	460.00	5827.00	24200	20240614	-43.39	7260	20231117	88.71	24200	-43.39	20240614	7410	84.89	20240416	24200	-43.39	20240614	7260	88.71	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N
169	20240801	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	60	2	0.44	115265000	8424	5.39	13650	13820	13650	17840	9620	13730	13660.31	2.89	0	-170	14383	14056	13823	13496	13263	13940	13380	61	4110	500	8780	10	1	12203280	1683	29.98	2.37	12	0.07	460.00	5827.00	24200	20240614	-43.02	7260	20231117	89.94	24200	-43.02	20240614	7410	86.10	20240416	24200	-43.02	20240614	7260	89.94	20231117	5.19	N	086710	500	61 억		352642	N	N	0	N	00	N