KissMeData/420570/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	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	600	2	2.84	730646250	33910	56.06	20950	21900	20950	27450	14850	21150	21546.50	1.89	0	7415	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1212	24.01	6.78	12	0.61	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
3	20240830	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	500	2	2.36	692165050	32135	53.13	20950	21900	20950	27450	14850	21150	21539.29	1.89	0	7271	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1207	23.90	6.75	12	0.58	906.00	3207.00	41250	20240530	-47.52	11810	20240416	83.32	41250	-47.52	20240530	11810	83.32	20240416	41250	-47.52	20240530	11810	83.32	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
4	20240830	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	400	2	1.89	596700600	27722	45.83	20950	21900	20950	27450	14850	21150	21524.44	1.89	0	5879	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1201	23.79	6.72	12	0.50	906.00	3207.00	41250	20240530	-47.76	11810	20240416	82.47	41250	-47.76	20240530	11810	82.47	20240416	41250	-47.76	20240530	11810	82.47	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
5	20240830	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	350	2	1.65	508290950	23611	39.03	20950	21900	20950	27450	14850	21150	21527.72	1.89	0	5076	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1198	23.73	6.70	12	0.42	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
6	20240830	121251	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	200	2	0.95	439781700	20421	33.76	20950	21900	20950	27450	14850	21150	21535.76	1.89	0	4298	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1190	23.57	6.66	12	0.37	906.00	3207.00	41250	20240530	-48.24	11810	20240416	80.78	41250	-48.24	20240530	11810	80.78	20240416	41250	-48.24	20240530	11810	80.78	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
7	20240830	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	450	2	2.13	341727450	15814	26.14	20950	21900	20950	27450	14850	21150	21609.17	1.89	0	3938	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1204	23.84	6.74	12	0.28	906.00	3207.00	41250	20240530	-47.64	11810	20240416	82.90	41250	-47.64	20240530	11810	82.90	20240416	41250	-47.64	20240530	11810	82.90	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
8	20240830	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	650	2	3.07	232958650	10802	17.86	20950	21900	20950	27450	14850	21150	21566.25	1.89	0	2802	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1215	24.06	6.80	12	0.19	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
9	20240830	091302	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	0	3	0.00	36503400	1719	2.84	20950	21400	20950	27450	14850	21150	21235.25	1.89	0	-326	22083	21616	20933	20466	19783	21850	20700	28	6300	500	14800	50	1	5574115	1179	23.34	6.59	12	0.03	906.00	3207.00	41250	20240530	-48.73	11810	20240416	79.09	41250	-48.73	20240530	11810	79.09	20240416	41250	-48.73	20240530	11810	79.09	20240416	1.06	N	420570	500	27 억		105586	N	N	0	N	00	N
10	20240829	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-500	5	-2.31	1245767800	59987	111.57	20700	21400	20250	28100	15200	21650	20767.01	1.70	0	10844	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1179	23.34	6.59	12	1.08	906.00	3207.00	41250	20240530	-48.73	11810	20240416	79.09	41250	-48.73	20240530	11810	79.09	20240416	41250	-48.73	20240530	11810	79.09	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
11	20240829	151314	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-550	5	-2.54	1195570600	57624	107.17	20700	21300	20250	28100	15200	21650	20747.63	1.70	0	11206	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1176	23.29	6.58	12	1.03	906.00	3207.00	41250	20240530	-48.85	11810	20240416	78.66	41250	-48.85	20240530	11810	78.66	20240416	41250	-48.85	20240530	11810	78.66	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
12	20240829	141314	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-700	5	-3.23	995529950	48030	89.33	20700	21300	20250	28100	15200	21650	20727.06	1.70	0	9717	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1168	23.12	6.53	12	0.86	906.00	3207.00	41250	20240530	-49.21	11810	20240416	77.39	41250	-49.21	20240530	11810	77.39	20240416	41250	-49.21	20240530	11810	77.39	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
13	20240829	131315	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-1100	5	-5.08	881356350	42557	79.15	20700	21300	20250	28100	15200	21650	20709.80	1.70	0	7848	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1145	22.68	6.41	12	0.76	906.00	3207.00	41250	20240530	-50.18	11810	20240416	74.01	41250	-50.18	20240530	11810	74.01	20240416	41250	-50.18	20240530	11810	74.01	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
14	20240829	121314	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1200	5	-5.54	840013900	40537	75.39	20700	21300	20250	28100	15200	21650	20721.92	1.70	0	8761	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1140	22.57	6.38	12	0.73	906.00	3207.00	41250	20240530	-50.42	11810	20240416	73.16	41250	-50.42	20240530	11810	73.16	20240416	41250	-50.42	20240530	11810	73.16	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
15	20240829	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-1400	5	-6.47	803314700	38743	72.06	20700	21300	20250	28100	15200	21650	20734.21	1.70	0	8738	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1129	22.35	6.31	12	0.70	906.00	3207.00	41250	20240530	-50.91	11810	20240416	71.46	41250	-50.91	20240530	11810	71.46	20240416	41250	-50.91	20240530	11810	71.46	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
16	20240829	101304	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-800	5	-3.70	603688300	28998	53.93	20700	21300	20500	28100	15200	21650	20817.99	1.70	0	5879	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1162	23.01	6.50	12	0.52	906.00	3207.00	41250	20240530	-49.45	11810	20240416	76.55	41250	-49.45	20240530	11810	76.55	20240416	41250	-49.45	20240530	11810	76.55	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
17	20240829	091313	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-650	5	-3.00	300853200	14441	26.86	20700	21300	20500	28100	15200	21650	20832.70	1.70	0	2685	22750	22200	21750	21200	20750	21975	20975	28	6450	500	15150	50	1	5574115	1171	23.18	6.55	12	0.26	906.00	3207.00	41250	20240530	-49.09	11810	20240416	77.82	41250	-49.09	20240530	11810	77.82	20240416	41250	-49.09	20240530	11810	77.82	20240416	1.11	N	420570	500	27 억		94811	N	N	0	N	00	N
18	20240828	161229	54	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-450	5	-2.04	1168696350	53573	69.30	22100	22300	21300	28700	15500	22100	21815.27	1.67	0	1337	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1207	23.90	6.75	12	0.96	906.00	3207.00	41250	20240530	-47.52	11810	20240416	83.32	41250	-47.52	20240530	11810	83.32	20240416	41250	-47.52	20240530	11810	83.32	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
19	20240828	151238	54	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-400	5	-1.81	1090667150	49950	64.61	22100	22300	21300	28700	15500	22100	21835.09	1.67	0	1205	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1210	23.95	6.77	12	0.90	906.00	3207.00	41250	20240530	-47.39	11810	20240416	83.74	41250	-47.39	20240530	11810	83.74	20240416	41250	-47.39	20240530	11810	83.74	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
20	20240828	141239	54	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-400	5	-1.81	886561600	40523	52.42	22100	22300	21300	28700	15500	22100	21877.90	1.67	0	1343	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1210	23.95	6.77	12	0.73	906.00	3207.00	41250	20240530	-47.39	11810	20240416	83.74	41250	-47.39	20240530	11810	83.74	20240416	41250	-47.39	20240530	11810	83.74	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
21	20240828	131240	54	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-200	5	-0.90	767485700	35064	45.36	22100	22300	21300	28700	15500	22100	21888.04	1.67	0	1570	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1221	24.17	6.83	12	0.63	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
22	20240828	121235	54	100.00	KOSDAQ		화학	N	N	N	N		N	22150	50	2	0.23	676105200	30905	39.98	22100	22300	21300	28700	15500	22100	21876.77	1.67	0	1709	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1235	24.45	6.91	12	0.55	906.00	3207.00	41250	20240530	-46.30	11810	20240416	87.55	41250	-46.30	20240530	11810	87.55	20240416	41250	-46.30	20240530	11810	87.55	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
23	20240828	111234	54	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-250	5	-1.13	525302350	24089	31.16	22100	22200	21300	28700	15500	22100	21806.54	1.67	0	708	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1218	24.12	6.81	12	0.43	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
24	20240828	101302	54	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-300	5	-1.36	397308650	18253	23.61	22100	22200	21300	28700	15500	22100	21766.47	1.67	0	-705	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1215	24.06	6.80	12	0.33	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
25	20240828	091256	54	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-600	5	-2.71	189797200	8764	11.34	22100	22100	21300	28700	15500	22100	21655.65	1.67	0	-1731	23066	22582	21816	21332	20566	22825	21575	28	6600	500	15470	50	1	5574115	1198	23.73	6.70	12	0.16	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	1.24	N	420570	500	27 억		93141	N	N	0	N	01	N
26	20240827	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-300	5	-1.34	1657824150	76487	57.65	22000	22300	21050	29100	15700	22400	21673.12	1.56	0	7241	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1232	24.39	6.89	12	1.37	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
27	20240827	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-400	5	-1.79	1573166450	72653	54.76	22000	22300	21050	29100	15700	22400	21652.37	1.56	0	7306	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1226	24.28	6.86	12	1.30	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
28	20240827	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-400	5	-1.79	1338640700	61978	46.71	22000	22300	21050	29100	15700	22400	21597.66	1.56	0	8520	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1226	24.28	6.86	12	1.11	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
29	20240827	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-750	5	-3.35	1112788100	51573	38.87	22000	22300	21050	29100	15700	22400	21575.74	1.56	0	5523	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1207	23.90	6.75	12	0.93	906.00	3207.00	41250	20240530	-47.52	11810	20240416	83.32	41250	-47.52	20240530	11810	83.32	20240416	41250	-47.52	20240530	11810	83.32	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
30	20240827	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-800	5	-3.57	862147000	39929	30.09	22000	22300	21050	29100	15700	22400	21590.46	1.56	0	3121	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1204	23.84	6.74	12	0.72	906.00	3207.00	41250	20240530	-47.64	11810	20240416	82.90	41250	-47.64	20240530	11810	82.90	20240416	41250	-47.64	20240530	11810	82.90	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
31	20240827	111242	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-800	5	-3.57	710717650	32901	24.80	22000	22300	21050	29100	15700	22400	21599.86	1.56	0	2222	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1204	23.84	6.74	12	0.59	906.00	3207.00	41250	20240530	-47.64	11810	20240416	82.90	41250	-47.64	20240530	11810	82.90	20240416	41250	-47.64	20240530	11810	82.90	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
32	20240827	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-600	5	-2.68	609522200	28248	21.29	22000	22300	21050	29100	15700	22400	21575.32	1.56	0	716	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1215	24.06	6.80	12	0.51	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
33	20240827	091239	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-1250	5	-5.58	330316500	15324	11.55	22000	22000	21100	29100	15700	22400	21551.29	1.56	0	-2454	23466	22932	22216	21682	20966	23200	21950	28	6700	500	15680	50	1	5574115	1179	23.34	6.59	12	0.27	906.00	3207.00	41250	20240530	-48.73	11810	20240416	79.09	41250	-48.73	20240530	11810	79.09	20240416	41250	-48.73	20240530	11810	79.09	20240416	0.88	N	420570	500	27 억		87023	N	N	0	N	00	N
34	20240826	161219	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	1050	2	4.92	2903079050	131624	12.01	21900	22750	21500	27750	14950	21350	22055.84	1.34	0	14765	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1249	24.72	6.98	12	2.36	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
35	20240826	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	900	2	4.22	2683735450	121792	11.11	21900	22750	21500	27750	14950	21350	22035.70	1.34	0	15161	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1240	24.56	6.94	12	2.18	906.00	3207.00	41250	20240530	-46.06	11810	20240416	88.40	41250	-46.06	20240530	11810	88.40	20240416	41250	-46.06	20240530	11810	88.40	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
36	20240826	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	1000	2	4.68	2405878750	109261	9.97	21900	22750	21500	27750	14950	21350	22019.88	1.34	0	13042	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1246	24.67	6.97	12	1.96	906.00	3207.00	41250	20240530	-45.82	11810	20240416	89.25	41250	-45.82	20240530	11810	89.25	20240416	41250	-45.82	20240530	11810	89.25	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
37	20240826	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	400	2	1.87	2136336350	97053	8.85	21900	22750	21500	27750	14950	21350	22012.42	1.34	0	10574	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1212	24.01	6.78	12	1.74	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
38	20240826	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	550	2	2.58	1988054000	90217	8.23	21900	22750	21500	27750	14950	21350	22036.76	1.34	0	11568	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1221	24.17	6.83	12	1.62	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
39	20240826	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	650	2	3.04	1760919600	79840	7.28	21900	22750	21500	27750	14950	21350	22056.07	1.34	0	8254	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1226	24.28	6.86	12	1.43	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
40	20240826	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	1050	2	4.92	1508208750	68431	6.24	21900	22750	21500	27750	14950	21350	22040.38	1.34	0	6426	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1249	24.72	6.98	12	1.23	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
41	20240826	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	1050	2	4.92	700100800	31775	2.90	21900	22750	21500	27750	14950	21350	22034.21	1.34	0	3326	26516	23932	21366	18782	16216	25225	20075	28	6400	500	14940	50	1	5574115	1249	24.72	6.98	12	0.57	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.84	N	420570	500	27 억		74519	N	N	0	N	00	N
42	20240823	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	2800	2	15.09	24231981840	1088150	2316.89	19790	23950	18800	24100	12990	18550	22269.95	1.88	0	-17780	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1190	23.57	6.66	12	19.52	906.00	3207.00	41250	20240530	-48.24	11810	20240416	80.78	41250	-48.24	20240530	11810	80.78	20240416	41250	-48.24	20240530	11810	80.78	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
43	20240823	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	3200	2	17.25	23763567140	1066440	2270.66	19790	23950	18800	24100	12990	18550	22283.08	1.88	0	-19358	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1212	24.01	6.78	12	19.13	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
44	20240823	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	4150	2	22.37	20162864290	907753	1932.79	19790	23950	18800	24100	12990	18550	22211.84	1.88	0	-20248	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1265	25.06	7.08	12	16.29	906.00	3207.00	41250	20240530	-44.97	11810	20240416	92.21	41250	-44.97	20240530	11810	92.21	20240416	41250	-44.97	20240530	11810	92.21	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
45	20240823	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	4150	2	22.37	19318003940	870475	1853.42	19790	23950	18800	24100	12990	18550	22192.49	1.88	0	-20043	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1265	25.06	7.08	12	15.62	906.00	3207.00	41250	20240530	-44.97	11810	20240416	92.21	41250	-44.97	20240530	11810	92.21	20240416	41250	-44.97	20240530	11810	92.21	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
46	20240823	121226	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	4200	2	22.64	18255112640	823527	1753.45	19790	23950	18800	24100	12990	18550	22166.99	1.88	0	-22769	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1268	25.11	7.09	12	14.77	906.00	3207.00	41250	20240530	-44.85	11810	20240416	92.63	41250	-44.85	20240530	11810	92.63	20240416	41250	-44.85	20240530	11810	92.63	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
47	20240823	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	4700	2	25.34	16222727640	735409	1565.83	19790	23950	18800	24100	12990	18550	22059.46	1.88	0	-22872	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1296	25.66	7.25	12	13.19	906.00	3207.00	41250	20240530	-43.64	11810	20240416	96.87	41250	-43.64	20240530	11810	96.87	20240416	41250	-43.64	20240530	11810	96.87	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
48	20240823	101228	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	3050	2	16.44	8917356290	419485	893.17	19790	23000	18800	24100	12990	18550	21257.87	1.88	0	-17758	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	50	1	5574115	1204	23.84	6.74	12	7.53	906.00	3207.00	41250	20240530	-47.64	11810	20240416	82.90	41250	-47.64	20240530	11810	82.90	20240416	41250	-47.64	20240530	11810	82.90	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
49	20240823	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	1150	2	6.20	620671820	32059	68.26	19790	19790	18800	24100	12990	18550	19360.30	1.88	0	21	19370	18960	18220	17810	17070	19165	18015	28	5550	500	12980	10	1	5574115	1098	21.74	6.14	12	0.58	906.00	3207.00	41250	20240530	-52.24	11810	20240416	66.81	41250	-52.24	20240530	11810	66.81	20240416	41250	-52.24	20240530	11810	66.81	20240416	0.81	N	420570	500	27 억		105025	N	N	0	N	00	N
50	20240822	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	550	2	3.06	648193720	35706	128.72	18010	18630	17480	23400	12600	18000	18149.75	1.96	0	-4174	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	1034	20.47	5.78	12	0.64	906.00	3207.00	41250	20240530	-55.03	11810	20240416	57.07	41250	-55.03	20240530	11810	57.07	20240416	41250	-55.03	20240530	11810	57.07	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
51	20240822	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	250	2	1.39	568190890	31387	113.15	18010	18630	17480	23400	12600	18000	18102.75	1.96	0	-3143	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	1017	20.14	5.69	12	0.56	906.00	3207.00	41250	20240530	-55.76	11810	20240416	54.53	41250	-55.76	20240530	11810	54.53	20240416	41250	-55.76	20240530	11810	54.53	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
52	20240822	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	-230	5	-1.28	450983460	24922	89.84	18010	18630	17480	23400	12600	18000	18095.80	1.96	0	-949	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	991	19.61	5.54	12	0.45	906.00	3207.00	41250	20240530	-56.92	11810	20240416	50.47	41250	-56.92	20240530	11810	50.47	20240416	41250	-56.92	20240530	11810	50.47	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
53	20240822	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	-230	5	-1.28	423828900	23402	84.36	18010	18630	17480	23400	12600	18000	18110.80	1.96	0	-1310	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	991	19.61	5.54	12	0.42	906.00	3207.00	41250	20240530	-56.92	11810	20240416	50.47	41250	-56.92	20240530	11810	50.47	20240416	41250	-56.92	20240530	11810	50.47	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
54	20240822	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	-150	5	-0.83	380542740	20977	75.62	18010	18630	17480	23400	12600	18000	18140.95	1.96	0	-1532	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	995	19.70	5.57	12	0.38	906.00	3207.00	41250	20240530	-56.73	11810	20240416	51.14	41250	-56.73	20240530	11810	51.14	20240416	41250	-56.73	20240530	11810	51.14	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
55	20240822	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	20	2	0.11	361852400	19932	71.85	18010	18630	17480	23400	12600	18000	18154.34	1.96	0	-1461	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	1004	19.89	5.62	12	0.36	906.00	3207.00	41250	20240530	-56.32	11810	20240416	52.58	41250	-56.32	20240530	11810	52.58	20240416	41250	-56.32	20240530	11810	52.58	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
56	20240822	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	-10	5	-0.06	300647240	16517	59.54	18010	18630	17480	23400	12600	18000	18202.29	1.96	0	-1415	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	1003	19.86	5.61	12	0.30	906.00	3207.00	41250	20240530	-56.39	11810	20240416	52.33	41250	-56.39	20240530	11810	52.33	20240416	41250	-56.39	20240530	11810	52.33	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
57	20240822	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	110	2	0.61	35846780	1992	7.18	18010	18320	17840	23400	12600	18000	17995.37	1.96	0	-460	18973	18486	17823	17336	16673	18730	17580	28	5400	500	12600	10	1	5574115	1009	19.99	5.65	12	0.04	906.00	3207.00	41250	20240530	-56.10	11810	20240416	53.34	41250	-56.10	20240530	11810	53.34	20240416	41250	-56.10	20240530	11810	53.34	20240416	0.80	N	420570	500	27 억		109116	N	N	0	N	00	N
58	20240821	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	450	2	2.56	485823250	27709	103.14	17850	18310	17160	22800	12290	17550	17532.15	2.01	0	-2888	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	1003	19.87	5.61	12	0.50	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
59	20240821	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	380	2	2.17	455672500	26034	96.91	17850	17980	17160	22800	12290	17550	17502.98	2.01	0	-3442	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	999	19.79	5.59	12	0.47	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
60	20240821	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	30	2	0.17	363293330	20814	77.48	17850	17850	17160	22800	12290	17550	17454.28	2.01	0	-6374	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	980	19.40	5.48	12	0.37	906.00	3207.00	41250	20240530	-57.38	11810	20240416	48.86	41250	-57.38	20240530	11810	48.86	20240416	41250	-57.38	20240530	11810	48.86	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
61	20240821	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	70	2	0.40	344683010	19758	73.55	17850	17850	17160	22800	12290	17550	17445.24	2.01	0	-6568	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	982	19.45	5.49	12	0.35	906.00	3207.00	41250	20240530	-57.28	11810	20240416	49.20	41250	-57.28	20240530	11810	49.20	20240416	41250	-57.28	20240530	11810	49.20	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
62	20240821	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-180	5	-1.03	251070070	14435	53.73	17850	17850	17160	22800	12290	17550	17393.15	2.01	0	-7037	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	968	19.17	5.42	12	0.26	906.00	3207.00	41250	20240530	-57.89	11810	20240416	47.08	41250	-57.89	20240530	11810	47.08	20240416	41250	-57.89	20240530	11810	47.08	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
63	20240821	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-360	5	-2.05	226706770	13028	48.49	17850	17850	17190	22800	12290	17550	17401.50	2.01	0	-6684	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	958	18.97	5.36	12	0.23	906.00	3207.00	41250	20240530	-58.33	11810	20240416	45.55	41250	-58.33	20240530	11810	45.55	20240416	41250	-58.33	20240530	11810	45.55	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
64	20240821	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-80	5	-0.46	179680860	10304	38.35	17850	17850	17220	22800	12290	17550	17437.97	2.01	0	-5647	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	974	19.28	5.45	12	0.18	906.00	3207.00	41250	20240530	-57.65	11810	20240416	47.93	41250	-57.65	20240530	11810	47.93	20240416	41250	-57.65	20240530	11810	47.93	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
65	20240821	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-160	5	-0.91	21826370	1248	4.65	17850	17850	17370	22800	12290	17550	17489.08	2.01	0	-658	18150	17850	17450	17150	16750	18000	17300	28	5250	500	12280	10	1	5574115	969	19.19	5.42	12	0.02	906.00	3207.00	41250	20240530	-57.84	11810	20240416	47.25	41250	-57.84	20240530	11810	47.25	20240416	41250	-57.84	20240530	11810	47.25	20240416	0.78	N	420570	500	27 억		112023	N	N	0	N	00	N
66	20240820	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	80	2	0.46	464036700	26819	119.58	17320	17750	17050	22700	12230	17470	17302.52	1.87	0	7739	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	978	19.37	5.47	12	0.48	906.00	3207.00	41250	20240530	-57.45	11810	20240416	48.60	41250	-57.45	20240530	11810	48.60	20240416	41250	-57.45	20240530	11810	48.60	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
67	20240820	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	20	2	0.11	444289580	25693	114.56	17320	17750	17050	22700	12230	17470	17292.24	1.87	0	7343	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	975	19.30	5.45	12	0.46	906.00	3207.00	41250	20240530	-57.60	11810	20240416	48.09	41250	-57.60	20240530	11810	48.09	20240416	41250	-57.60	20240530	11810	48.09	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
68	20240820	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-190	5	-1.09	384807070	22269	99.30	17320	17750	17050	22700	12230	17470	17279.94	1.87	0	6836	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	963	19.07	5.39	12	0.40	906.00	3207.00	41250	20240530	-58.11	11810	20240416	46.32	41250	-58.11	20240530	11810	46.32	20240416	41250	-58.11	20240530	11810	46.32	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
69	20240820	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-250	5	-1.43	359846440	20818	92.83	17320	17750	17050	22700	12230	17470	17285.35	1.87	0	7213	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	960	19.01	5.37	12	0.37	906.00	3207.00	41250	20240530	-58.25	11810	20240416	45.81	41250	-58.25	20240530	11810	45.81	20240416	41250	-58.25	20240530	11810	45.81	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
70	20240820	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-210	5	-1.20	330262520	19106	85.19	17320	17750	17050	22700	12230	17470	17285.80	1.87	0	6514	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	962	19.05	5.38	12	0.34	906.00	3207.00	41250	20240530	-58.16	11810	20240416	46.15	41250	-58.16	20240530	11810	46.15	20240416	41250	-58.16	20240530	11810	46.15	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
71	20240820	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-290	5	-1.66	242260980	13981	62.34	17320	17750	17050	22700	12230	17470	17327.87	1.87	0	3169	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	958	18.96	5.36	12	0.25	906.00	3207.00	41250	20240530	-58.35	11810	20240416	45.47	41250	-58.35	20240530	11810	45.47	20240416	41250	-58.35	20240530	11810	45.47	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
72	20240820	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	30	2	0.17	107600430	6152	27.43	17320	17750	17320	22700	12230	17470	17490.32	1.87	0	295	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	975	19.32	5.46	12	0.11	906.00	3207.00	41250	20240530	-57.58	11810	20240416	48.18	41250	-57.58	20240530	11810	48.18	20240416	41250	-57.58	20240530	11810	48.18	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
73	20240820	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	200	2	1.14	14594800	838	3.74	17320	17670	17320	22700	12230	17470	17416.23	1.87	0	293	18536	18002	17676	17142	16816	17840	16980	28	5230	500	12220	10	1	5574115	985	19.50	5.51	12	0.02	906.00	3207.00	41250	20240530	-57.16	11810	20240416	49.62	41250	-57.16	20240530	11810	49.62	20240416	41250	-57.16	20240530	11810	49.62	20240416	0.85	N	420570	500	27 억		104278	N	N	0	N	00	N
74	20240819	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-740	5	-4.06	386827840	21974	46.82	18210	18210	17350	23650	12750	18210	17603.89	1.97	0	-5545	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	974	19.28	5.45	12	0.39	906.00	3207.00	41250	20240530	-57.65	11810	20240416	47.93	41250	-57.65	20240530	11810	47.93	20240416	41250	-57.65	20240530	11810	47.93	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
75	20240819	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-700	5	-3.84	358182030	20333	43.32	18210	18210	17350	23650	12750	18210	17615.80	1.97	0	-5279	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	976	19.33	5.46	12	0.36	906.00	3207.00	41250	20240530	-57.55	11810	20240416	48.26	41250	-57.55	20240530	11810	48.26	20240416	41250	-57.55	20240530	11810	48.26	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
76	20240819	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-720	5	-3.95	283976240	16076	34.25	18210	18210	17470	23650	12750	18210	17664.61	1.97	0	-3561	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	975	19.30	5.45	12	0.29	906.00	3207.00	41250	20240530	-57.60	11810	20240416	48.09	41250	-57.60	20240530	11810	48.09	20240416	41250	-57.60	20240530	11810	48.09	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
77	20240819	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-690	5	-3.79	266542550	15080	32.13	18210	18210	17470	23650	12750	18210	17675.24	1.97	0	-3242	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	977	19.34	5.46	12	0.27	906.00	3207.00	41250	20240530	-57.53	11810	20240416	48.35	41250	-57.53	20240530	11810	48.35	20240416	41250	-57.53	20240530	11810	48.35	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
78	20240819	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-610	5	-3.35	252231050	14265	30.40	18210	18210	17470	23650	12750	18210	17681.81	1.97	0	-2698	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	981	19.43	5.49	12	0.26	906.00	3207.00	41250	20240530	-57.33	11810	20240416	49.03	41250	-57.33	20240530	11810	49.03	20240416	41250	-57.33	20240530	11810	49.03	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
79	20240819	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	-530	5	-2.91	185570870	10464	22.30	18210	18210	17510	23650	12750	18210	17734.22	1.97	0	-1706	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	986	19.51	5.51	12	0.19	906.00	3207.00	41250	20240530	-57.14	11810	20240416	49.70	41250	-57.14	20240530	11810	49.70	20240416	41250	-57.14	20240530	11810	49.70	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
80	20240819	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-500	5	-2.75	154204080	8688	18.51	18210	18210	17510	23650	12750	18210	17749.09	1.97	0	-1557	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	987	19.55	5.52	12	0.16	906.00	3207.00	41250	20240530	-57.07	11810	20240416	49.96	41250	-57.07	20240530	11810	49.96	20240416	41250	-57.07	20240530	11810	49.96	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
81	20240819	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-340	5	-1.87	38157870	2136	4.55	18210	18210	17550	23650	12750	18210	17864.17	1.97	0	-159	19130	18670	18330	17870	17530	18500	17700	28	5440	500	12740	10	1	5574115	996	19.72	5.57	12	0.04	906.00	3207.00	41250	20240530	-56.68	11810	20240416	51.31	41250	-56.68	20240530	11810	51.31	20240416	41250	-56.68	20240530	11810	51.31	20240416	0.90	N	420570	500	27 억		109841	N	N	0	N	00	N
82	20240816	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	18210	360	2	2.02	852938490	46614	195.66	18750	18790	17990	23200	12500	17850	18298.10	2.02	0	-2573	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1015	20.10	5.68	12	0.84	906.00	3207.00	41250	20240530	-55.85	11810	20240416	54.19	41250	-55.85	20240530	11810	54.19	20240416	41250	-55.85	20240530	11810	54.19	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
83	20240816	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	310	2	1.74	838844300	45840	192.41	18750	18790	17990	23200	12500	17850	18299.40	2.02	0	-2622	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1012	20.04	5.66	12	0.82	906.00	3207.00	41250	20240530	-55.98	11810	20240416	53.77	41250	-55.98	20240530	11810	53.77	20240416	41250	-55.98	20240530	11810	53.77	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
84	20240816	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	250	2	1.40	741567160	40486	169.94	18750	18790	17990	23200	12500	17850	18316.63	2.02	0	-1720	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1009	19.98	5.64	12	0.73	906.00	3207.00	41250	20240530	-56.12	11810	20240416	53.26	41250	-56.12	20240530	11810	53.26	20240416	41250	-56.12	20240530	11810	53.26	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
85	20240816	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	240	2	1.34	661257540	36063	151.37	18750	18790	17990	23200	12500	17850	18336.18	2.02	0	205	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1008	19.97	5.64	12	0.65	906.00	3207.00	41250	20240530	-56.15	11810	20240416	53.18	41250	-56.15	20240530	11810	53.18	20240416	41250	-56.15	20240530	11810	53.18	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
86	20240816	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	420	2	2.35	522887830	28399	119.20	18750	18790	18100	23200	12500	17850	18412.19	2.02	0	-2050	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1018	20.17	5.70	12	0.51	906.00	3207.00	41250	20240530	-55.71	11810	20240416	54.70	41250	-55.71	20240530	11810	54.70	20240416	41250	-55.71	20240530	11810	54.70	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
87	20240816	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	520	2	2.91	437466660	23716	99.55	18750	18790	18110	23200	12500	17850	18446.06	2.02	0	-1691	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1024	20.28	5.73	12	0.43	906.00	3207.00	41250	20240530	-55.47	11810	20240416	55.55	41250	-55.47	20240530	11810	55.55	20240416	41250	-55.47	20240530	11810	55.55	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
88	20240816	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	500	2	2.80	295927080	16085	67.52	18750	18790	18110	23200	12500	17850	18397.70	2.02	0	-3070	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1023	20.25	5.72	12	0.29	906.00	3207.00	41250	20240530	-55.52	11810	20240416	55.38	41250	-55.52	20240530	11810	55.38	20240416	41250	-55.52	20240530	11810	55.38	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
89	20240816	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	470	2	2.63	114178840	6178	25.93	18750	18790	18220	23200	12500	17850	18481.52	2.02	0	-2421	18703	18276	17943	17516	17183	18490	17730	28	5350	500	12490	10	1	5574115	1021	20.22	5.71	12	0.11	906.00	3207.00	41250	20240530	-55.59	11810	20240416	55.12	41250	-55.59	20240530	11810	55.12	20240416	41250	-55.59	20240530	11810	55.12	20240416	0.94	N	420570	500	27 억		112416	N	N	0	N	00	N
90	20240814	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	270	2	1.54	417490640	23210	69.68	17740	18370	17610	22850	12310	17580	17988.32	1.94	0	4462	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	995	19.70	5.57	12	0.42	906.00	3207.00	41250	20240530	-56.73	11810	20240416	51.14	41250	-56.73	20240530	11810	51.14	20240416	41250	-56.73	20240530	11810	51.14	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
91	20240814	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17720	140	2	0.80	397881910	22105	66.36	17740	18370	17610	22850	12310	17580	17999.63	1.94	0	4854	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	988	19.56	5.53	12	0.40	906.00	3207.00	41250	20240530	-57.04	11810	20240416	50.04	41250	-57.04	20240530	11810	50.04	20240416	41250	-57.04	20240530	11810	50.04	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
92	20240814	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	120	2	0.68	368226390	20434	61.35	17740	18370	17610	22850	12310	17580	18020.28	1.94	0	4385	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	987	19.54	5.52	12	0.37	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
93	20240814	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	17780	200	2	1.14	323976400	17945	53.87	17740	18370	17740	22850	12310	17580	18053.85	1.94	0	3371	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	991	19.62	5.54	12	0.32	906.00	3207.00	41250	20240530	-56.90	11810	20240416	50.55	41250	-56.90	20240530	11810	50.55	20240416	41250	-56.90	20240530	11810	50.55	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
94	20240814	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	340	2	1.93	276970920	15311	45.97	17740	18370	17740	22850	12310	17580	18089.67	1.94	0	3465	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	999	19.78	5.59	12	0.27	906.00	3207.00	41250	20240530	-56.56	11810	20240416	51.74	41250	-56.56	20240530	11810	51.74	20240416	41250	-56.56	20240530	11810	51.74	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
95	20240814	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	420	2	2.39	249730600	13795	41.42	17740	18370	17740	22850	12310	17580	18102.98	1.94	0	3304	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	1003	19.87	5.61	12	0.25	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
96	20240814	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	520	2	2.96	179106990	9895	29.71	17740	18370	17740	22850	12310	17580	18100.76	1.94	0	2853	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	1009	19.98	5.64	12	0.18	906.00	3207.00	41250	20240530	-56.12	11810	20240416	53.26	41250	-56.12	20240530	11810	53.26	20240416	41250	-56.12	20240530	11810	53.26	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
97	20240814	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	18300	720	2	4.10	74690430	4159	12.49	17740	18300	17740	22850	12310	17580	17958.75	1.94	0	1444	19353	18466	17813	16926	16273	18140	16600	28	5270	500	12300	10	1	5574115	1020	20.20	5.71	12	0.07	906.00	3207.00	41250	20240530	-55.64	11810	20240416	54.95	41250	-55.64	20240530	11810	54.95	20240416	41250	-55.64	20240530	11810	54.95	20240416	0.92	N	420570	500	27 억		107951	N	N	0	N	00	N
98	20240813	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-1160	5	-6.19	583740150	33093	95.90	18700	18700	17160	24350	13120	18740	17639.57	2.05	0	-6561	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	980	19.40	5.48	12	0.59	906.00	3207.00	41250	20240530	-57.38	11810	20240416	48.86	41250	-57.38	20240530	11810	48.86	20240416	41250	-57.38	20240530	11810	48.86	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
99	20240813	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-1040	5	-5.55	569914740	32307	93.62	18700	18700	17160	24350	13120	18740	17640.60	2.05	0	-6363	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	987	19.54	5.52	12	0.58	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
100	20240813	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-1430	5	-7.63	487766070	27595	79.97	18700	18700	17160	24350	13120	18740	17675.89	2.05	0	-6099	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	965	19.11	5.40	12	0.50	906.00	3207.00	41250	20240530	-58.04	11810	20240416	46.57	41250	-58.04	20240530	11810	46.57	20240416	41250	-58.04	20240530	11810	46.57	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
101	20240813	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-1480	5	-7.90	442143640	24953	72.31	18700	18700	17160	24350	13120	18740	17719.06	2.05	0	-5088	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	962	19.05	5.38	12	0.45	906.00	3207.00	41250	20240530	-58.16	11810	20240416	46.15	41250	-58.16	20240530	11810	46.15	20240416	41250	-58.16	20240530	11810	46.15	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
102	20240813	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-1440	5	-7.68	379581040	21340	61.84	18700	18700	17160	24350	13120	18740	17787.30	2.05	0	-4083	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	964	19.09	5.39	12	0.38	906.00	3207.00	41250	20240530	-58.06	11810	20240416	46.49	41250	-58.06	20240530	11810	46.49	20240416	41250	-58.06	20240530	11810	46.49	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
103	20240813	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-1300	5	-6.94	313994960	17552	50.87	18700	18700	17430	24350	13120	18740	17889.41	2.05	0	-3654	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	972	19.25	5.44	12	0.31	906.00	3207.00	41250	20240530	-57.72	11810	20240416	47.67	41250	-57.72	20240530	11810	47.67	20240416	41250	-57.72	20240530	11810	47.67	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
104	20240813	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	17840	-900	5	-4.80	215090750	11930	34.57	18700	18700	17630	24350	13120	18740	18029.40	2.05	0	-3288	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	994	19.69	5.56	12	0.21	906.00	3207.00	41250	20240530	-56.75	11810	20240416	51.06	41250	-56.75	20240530	11810	51.06	20240416	41250	-56.75	20240530	11810	51.06	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
105	20240813	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	-620	5	-3.31	67287300	3683	10.67	18700	18700	18040	24350	13120	18740	18269.70	2.05	0	-662	19500	19120	18630	18250	17760	19310	18440	28	5610	500	13110	10	1	5574115	1010	20.00	5.65	12	0.07	906.00	3207.00	41250	20240530	-56.07	11810	20240416	53.43	41250	-56.07	20240530	11810	53.43	20240416	41250	-56.07	20240530	11810	53.43	20240416	0.84	N	420570	500	27 억		114512	N	N	0	N	00	N
106	20240812	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	18740	370	2	2.01	630987620	34168	55.16	18400	19010	18140	23850	12860	18370	18467.17	1.95	0	775	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1045	20.68	5.84	12	0.61	906.00	3207.00	41250	20240530	-54.57	11810	20240416	58.68	41250	-54.57	20240530	11810	58.68	20240416	41250	-54.57	20240530	11810	58.68	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
107	20240812	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	330	2	1.80	614698250	33298	53.75	18400	19010	18140	23850	12860	18370	18460.52	1.95	0	809	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1042	20.64	5.83	12	0.60	906.00	3207.00	41250	20240530	-54.67	11810	20240416	58.34	41250	-54.67	20240530	11810	58.34	20240416	41250	-54.67	20240530	11810	58.34	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
108	20240812	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-10	5	-0.05	512005140	27767	44.82	18400	19010	18140	23850	12860	18370	18439.34	1.95	0	474	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1023	20.26	5.72	12	0.50	906.00	3207.00	41250	20240530	-55.49	11810	20240416	55.46	41250	-55.49	20240530	11810	55.46	20240416	41250	-55.49	20240530	11810	55.46	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
109	20240812	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	70	2	0.38	442072000	23960	38.68	18400	19010	18140	23850	12860	18370	18450.42	1.95	0	469	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1028	20.35	5.75	12	0.43	906.00	3207.00	41250	20240530	-55.30	11810	20240416	56.14	41250	-55.30	20240530	11810	56.14	20240416	41250	-55.30	20240530	11810	56.14	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
110	20240812	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	18340	-30	5	-0.16	357352560	19362	31.26	18400	19010	18140	23850	12860	18370	18456.39	1.95	0	-788	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1022	20.24	5.72	12	0.35	906.00	3207.00	41250	20240530	-55.54	11810	20240416	55.29	41250	-55.54	20240530	11810	55.29	20240416	41250	-55.54	20240530	11810	55.29	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
111	20240812	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	-80	5	-0.44	287903720	15565	25.13	18400	19010	18140	23850	12860	18370	18496.87	1.95	0	-573	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1020	20.19	5.70	12	0.28	906.00	3207.00	41250	20240530	-55.66	11810	20240416	54.87	41250	-55.66	20240530	11810	54.87	20240416	41250	-55.66	20240530	11810	54.87	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
112	20240812	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	100	2	0.54	158263440	8463	13.66	18400	19010	18310	23850	12860	18370	18700.63	1.95	0	-2165	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1030	20.39	5.76	12	0.15	906.00	3207.00	41250	20240530	-55.22	11810	20240416	56.39	41250	-55.22	20240530	11810	56.39	20240416	41250	-55.22	20240530	11810	56.39	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
113	20240812	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	620	2	3.38	60653070	3244	5.24	18400	19010	18310	23850	12860	18370	18697.00	1.95	0	346	19303	18836	18283	17816	17263	19070	18050	28	5480	500	12850	10	1	5574115	1059	20.96	5.92	12	0.06	906.00	3207.00	41250	20240530	-53.96	11810	20240416	60.80	41250	-53.96	20240530	11810	60.80	20240416	41250	-53.96	20240530	11810	60.80	20240416	0.84	N	420570	500	27 억		108931	N	N	0	N	00	N
114	20240809	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	520	2	2.91	1128679260	61870	137.32	18300	18750	17730	23200	12500	17850	18242.75	1.80	0	-3001	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1024	20.28	5.73	12	1.11	906.00	3207.00	41250	20240530	-55.47	11810	20240416	55.55	41250	-55.47	20240530	11810	55.55	20240416	41250	-55.47	20240530	11810	55.55	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
115	20240809	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	470	2	2.63	1107516190	60716	134.76	18300	18750	17730	23200	12500	17850	18240.93	1.80	0	-3283	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1021	20.22	5.71	12	1.09	906.00	3207.00	41250	20240530	-55.59	11810	20240416	55.12	41250	-55.59	20240530	11810	55.12	20240416	41250	-55.59	20240530	11810	55.12	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
116	20240809	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	370	2	2.07	983654270	53971	119.79	18300	18750	17730	23200	12500	17850	18225.61	1.80	0	-4632	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1016	20.11	5.68	12	0.97	906.00	3207.00	41250	20240530	-55.83	11810	20240416	54.28	41250	-55.83	20240530	11810	54.28	20240416	41250	-55.83	20240530	11810	54.28	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
117	20240809	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	18050	200	2	1.12	878664420	48210	107.00	18300	18750	17730	23200	12500	17850	18225.77	1.80	0	-5811	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1006	19.92	5.63	12	0.86	906.00	3207.00	41250	20240530	-56.24	11810	20240416	52.84	41250	-56.24	20240530	11810	52.84	20240416	41250	-56.24	20240530	11810	52.84	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
118	20240809	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	60	2	0.34	718646490	39256	87.13	18300	18750	17730	23200	12500	17850	18306.67	1.80	0	-8573	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	998	19.77	5.58	12	0.70	906.00	3207.00	41250	20240530	-56.58	11810	20240416	51.65	41250	-56.58	20240530	11810	51.65	20240416	41250	-56.58	20240530	11810	51.65	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
119	20240809	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	240	2	1.34	594299440	32318	71.73	18300	18750	18060	23200	12500	17850	18389.12	1.80	0	-7655	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1008	19.97	5.64	12	0.58	906.00	3207.00	41250	20240530	-56.15	11810	20240416	53.18	41250	-56.15	20240530	11810	53.18	20240416	41250	-56.15	20240530	11810	53.18	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
120	20240809	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	560	2	3.14	432091960	23405	51.95	18300	18750	18060	23200	12500	17850	18461.52	1.80	0	-3255	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1026	20.32	5.74	12	0.42	906.00	3207.00	41250	20240530	-55.37	11810	20240416	55.88	41250	-55.37	20240530	11810	55.88	20240416	41250	-55.37	20240530	11810	55.88	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
121	20240809	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	560	2	3.14	96270430	5210	11.56	18300	18750	18210	23200	12500	17850	18478.01	1.80	0	439	18910	18380	17630	17100	16350	18645	17365	28	5350	500	12490	10	1	5574115	1026	20.32	5.74	12	0.09	906.00	3207.00	41250	20240530	-55.37	11810	20240416	55.88	41250	-55.37	20240530	11810	55.88	20240416	41250	-55.37	20240530	11810	55.88	20240416	0.83	N	420570	500	27 억		100233	N	N	0	N	00	N
122	20240808	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	710	2	4.14	796344030	44971	122.75	17170	18160	16880	22250	12000	17140	17707.73	1.82	0	-1456	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	995	19.70	5.57	12	0.81	906.00	3207.00	41250	20240530	-56.73	11810	20240416	51.14	41250	-56.73	20240530	11810	51.14	20240416	41250	-56.73	20240530	11810	51.14	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
123	20240808	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	660	2	3.85	782756290	44209	120.67	17170	18160	16880	22250	12000	17140	17705.81	1.82	0	-1310	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	992	19.65	5.55	12	0.79	906.00	3207.00	41250	20240530	-56.85	11810	20240416	50.72	41250	-56.85	20240530	11810	50.72	20240416	41250	-56.85	20240530	11810	50.72	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
124	20240808	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	610	2	3.56	745828810	42135	115.01	17170	18160	16880	22250	12000	17140	17700.93	1.82	0	-1497	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	989	19.59	5.53	12	0.76	906.00	3207.00	41250	20240530	-56.97	11810	20240416	50.30	41250	-56.97	20240530	11810	50.30	20240416	41250	-56.97	20240530	11810	50.30	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
125	20240808	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	490	2	2.86	712049880	40224	109.80	17170	18160	16880	22250	12000	17140	17702.12	1.82	0	-1785	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	983	19.46	5.50	12	0.72	906.00	3207.00	41250	20240530	-57.26	11810	20240416	49.28	41250	-57.26	20240530	11810	49.28	20240416	41250	-57.26	20240530	11810	49.28	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
126	20240808	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	340	2	1.98	654157320	36914	100.76	17170	18160	16880	22250	12000	17140	17721.12	1.82	0	-1949	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	974	19.29	5.45	12	0.66	906.00	3207.00	41250	20240530	-57.62	11810	20240416	48.01	41250	-57.62	20240530	11810	48.01	20240416	41250	-57.62	20240530	11810	48.01	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
127	20240808	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	550	2	3.21	595339000	33568	91.63	17170	18160	16880	22250	12000	17140	17735.31	1.82	0	-543	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	986	19.53	5.52	12	0.60	906.00	3207.00	41250	20240530	-57.12	11810	20240416	49.79	41250	-57.12	20240530	11810	49.79	20240416	41250	-57.12	20240530	11810	49.79	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
128	20240808	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	760	2	4.43	377380120	21421	58.47	17170	18000	16880	22250	12000	17140	17617.30	1.82	0	1130	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	998	19.76	5.58	12	0.38	906.00	3207.00	41250	20240530	-56.61	11810	20240416	51.57	41250	-56.61	20240530	11810	51.57	20240416	41250	-56.61	20240530	11810	51.57	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
129	20240808	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	460	2	2.68	64392350	3719	10.15	17170	17840	16880	22250	12000	17140	17314.43	1.82	0	-1221	18306	17722	17416	16832	16526	17570	16680	28	5110	500	11990	10	1	5574115	981	19.43	5.49	12	0.07	906.00	3207.00	41250	20240530	-57.33	11810	20240416	49.03	41250	-57.33	20240530	11810	49.03	20240416	41250	-57.33	20240530	11810	49.03	20240416	0.85	N	420570	500	27 억		101679	N	N	0	N	00	N
130	20240807	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-570	5	-3.22	636725720	36546	54.25	17160	18000	17110	23000	12400	17710	17423.55	1.85	0	-1567	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	955	18.92	5.34	12	0.66	906.00	3207.00	41250	20240530	-58.45	11810	20240416	45.13	41250	-58.45	20240530	11810	45.13	20240416	41250	-58.45	20240530	11810	45.13	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
131	20240807	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-530	5	-2.99	607494410	34844	51.73	17160	18000	17110	23000	12400	17710	17434.64	1.85	0	-1669	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	958	18.96	5.36	12	0.63	906.00	3207.00	41250	20240530	-58.35	11810	20240416	45.47	41250	-58.35	20240530	11810	45.47	20240416	41250	-58.35	20240530	11810	45.47	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
132	20240807	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-280	5	-1.58	461698590	26397	39.19	17160	18000	17110	23000	12400	17710	17490.51	1.85	0	-3157	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	972	19.24	5.43	12	0.47	906.00	3207.00	41250	20240530	-57.75	11810	20240416	47.59	41250	-57.75	20240530	11810	47.59	20240416	41250	-57.75	20240530	11810	47.59	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
133	20240807	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-300	5	-1.69	310369520	17655	26.21	17160	18000	17110	23000	12400	17710	17579.64	1.85	0	-3972	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	970	19.22	5.43	12	0.32	906.00	3207.00	41250	20240530	-57.79	11810	20240416	47.42	41250	-57.79	20240530	11810	47.42	20240416	41250	-57.79	20240530	11810	47.42	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
134	20240807	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	90	2	0.51	238170030	13564	20.14	17160	18000	17110	23000	12400	17710	17558.90	1.85	0	-1979	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	992	19.65	5.55	12	0.24	906.00	3207.00	41250	20240530	-56.85	11810	20240416	50.72	41250	-56.85	20240530	11810	50.72	20240416	41250	-56.85	20240530	11810	50.72	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
135	20240807	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-10	5	-0.06	160943080	9230	13.70	17160	17810	17110	23000	12400	17710	17436.75	1.85	0	-828	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	987	19.54	5.52	12	0.17	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
136	20240807	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-590	5	-3.33	85524870	4933	7.32	17160	17590	17110	23000	12400	17710	17336.76	1.85	0	-364	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	954	18.90	5.34	12	0.09	906.00	3207.00	41250	20240530	-58.50	11810	20240416	44.96	41250	-58.50	20240530	11810	44.96	20240416	41250	-58.50	20240530	11810	44.96	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
137	20240807	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-270	5	-1.52	24901510	1434	2.13	17160	17590	17160	23000	12400	17710	17363.38	1.85	0	686	19716	18712	17426	16422	15136	19215	16925	28	5290	500	12390	10	1	5574115	972	19.25	5.44	12	0.03	906.00	3207.00	41250	20240530	-57.72	11810	20240416	47.67	41250	-57.72	20240530	11810	47.67	20240416	41250	-57.72	20240530	11810	47.67	20240416	0.85	N	420570	500	27 억		103074	N	N	0	N	00	N
138	20240806	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	1730	2	10.83	1183399890	67141	92.68	17000	18430	16140	20750	11190	15980	17625.14	1.41	0	18113	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	987	19.55	5.52	12	1.20	906.00	3207.00	41250	20240530	-57.07	11810	20240416	49.96	41250	-57.07	20240530	11810	49.96	20240416	41250	-57.07	20240530	11810	49.96	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
139	20240806	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	1490	2	9.32	1121398690	63641	87.85	17000	18430	16140	20750	11190	15980	17620.72	1.41	0	19288	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	974	19.28	5.45	12	1.14	906.00	3207.00	41250	20240530	-57.65	11810	20240416	47.93	41250	-57.65	20240530	11810	47.93	20240416	41250	-57.65	20240530	11810	47.93	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
140	20240806	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	1510	2	9.45	915941280	51847	71.57	17000	18430	16140	20750	11190	15980	17666.27	1.41	0	12288	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	975	19.30	5.45	12	0.93	906.00	3207.00	41250	20240530	-57.60	11810	20240416	48.09	41250	-57.60	20240530	11810	48.09	20240416	41250	-57.60	20240530	11810	48.09	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
141	20240806	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	2040	2	12.77	768791310	43513	60.06	17000	18430	16140	20750	11190	15980	17668.12	1.41	0	12322	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	1004	19.89	5.62	12	0.78	906.00	3207.00	41250	20240530	-56.32	11810	20240416	52.58	41250	-56.32	20240530	11810	52.58	20240416	41250	-56.32	20240530	11810	52.58	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
142	20240806	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	1910	2	11.95	685508800	38908	53.71	17000	18430	16140	20750	11190	15980	17618.75	1.41	0	10281	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	997	19.75	5.58	12	0.70	906.00	3207.00	41250	20240530	-56.63	11810	20240416	51.48	41250	-56.63	20240530	11810	51.48	20240416	41250	-56.63	20240530	11810	51.48	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
143	20240806	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	1910	2	11.95	615896960	35037	48.36	17000	18430	16140	20750	11190	15980	17578.52	1.41	0	10551	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	997	19.75	5.58	12	0.63	906.00	3207.00	41250	20240530	-56.63	11810	20240416	51.48	41250	-56.63	20240530	11810	51.48	20240416	41250	-56.63	20240530	11810	51.48	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
144	20240806	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	2220	2	13.89	465149270	26540	36.63	17000	18430	16140	20750	11190	15980	17526.41	1.41	0	7728	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	1014	20.09	5.68	12	0.48	906.00	3207.00	41250	20240530	-55.88	11810	20240416	54.11	41250	-55.88	20240530	11810	54.11	20240416	41250	-55.88	20240530	11810	54.11	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
145	20240806	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	810	2	5.07	86066690	5152	7.11	17000	17000	16140	20750	11190	15980	16705.63	1.41	0	-563	19940	17960	16490	14510	13040	17225	13775	28	4770	500	11180	10	1	5574115	936	18.53	5.24	12	0.09	906.00	3207.00	41250	20240530	-59.30	11810	20240416	42.17	41250	-59.30	20240530	11810	42.17	20240416	41250	-59.30	20240530	11810	42.17	20240416	0.82	N	420570	500	27 억		78830	N	N	0	N	00	N
146	20240805	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-2920	5	-15.45	1213194950	72134	66.86	18000	18470	15020	24550	13230	18900	16821.98	1.10	0	17012	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	891	17.64	4.98	12	1.29	906.00	3207.00	41250	20240530	-61.26	11810	20240416	35.31	41250	-61.26	20240530	11810	35.31	20240416	41250	-61.26	20240530	11810	35.31	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
147	20240805	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	-3340	5	-17.67	1141381010	67551	62.61	18000	18470	15020	24550	13230	18900	16896.58	1.10	0	14978	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	867	17.17	4.85	12	1.21	906.00	3207.00	41250	20240530	-62.28	11810	20240416	31.75	41250	-62.28	20240530	11810	31.75	20240416	41250	-62.28	20240530	11810	31.75	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
148	20240805	141102	58	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-2520	5	-13.33	906428610	52524	48.68	18000	18470	16380	24550	13230	18900	17257.42	1.10	0	13305	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	913	18.08	5.11	12	0.94	906.00	3207.00	41250	20240530	-60.29	11810	20240416	38.70	41250	-60.29	20240530	11810	38.70	20240416	41250	-60.29	20240530	11810	38.70	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
149	20240805	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	-2330	5	-12.33	801540000	46160	42.78	18000	18470	16420	24550	13230	18900	17364.38	1.10	0	11864	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	924	18.29	5.17	12	0.83	906.00	3207.00	41250	20240530	-59.83	11810	20240416	40.30	41250	-59.83	20240530	11810	40.30	20240416	41250	-59.83	20240530	11810	40.30	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
150	20240805	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-2300	5	-12.17	629744980	35832	33.21	18000	18470	16590	24550	13230	18900	17574.93	1.10	0	7150	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	925	18.32	5.18	12	0.64	906.00	3207.00	41250	20240530	-59.76	11810	20240416	40.56	41250	-59.76	20240530	11810	40.56	20240416	41250	-59.76	20240530	11810	40.56	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
151	20240805	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-1510	5	-7.99	483396470	27218	25.23	18000	18470	17230	24550	13230	18900	17760.18	1.10	0	6761	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	969	19.19	5.42	12	0.49	906.00	3207.00	41250	20240530	-57.84	11810	20240416	47.25	41250	-57.84	20240530	11810	47.25	20240416	41250	-57.84	20240530	11810	47.25	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
152	20240805	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-1320	5	-6.98	379240590	21245	19.69	18000	18470	17580	24550	13230	18900	17850.82	1.10	0	5589	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	980	19.40	5.48	12	0.38	906.00	3207.00	41250	20240530	-57.38	11810	20240416	48.86	41250	-57.38	20240530	11810	48.86	20240416	41250	-57.38	20240530	11810	48.86	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
153	20240805	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-1190	5	-6.30	110181420	6117	5.67	18000	18470	17620	24550	13230	18900	18012.33	1.10	0	933	21966	20432	19666	18132	17366	20050	17750	28	5650	500	13230	10	1	5574115	987	19.55	5.52	12	0.11	906.00	3207.00	41250	20240530	-57.07	11810	20240416	49.96	41250	-57.07	20240530	11810	49.96	20240416	41250	-57.07	20240530	11810	49.96	20240416	0.80	N	420570	500	27 억		61080	N	N	0	N	00	N
154	20240802	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	18900	-2500	5	-11.68	2099786030	107336	349.05	21200	21200	18900	27800	15000	21400	19563.37	1.29	0	-4426	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1054	20.86	5.89	12	1.93	906.00	3207.00	41250	20240530	-54.18	11810	20240416	60.03	41250	-54.18	20240530	11810	60.03	20240416	41250	-54.18	20240530	11810	60.03	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
155	20240802	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-2400	5	-11.21	1980069920	101018	328.50	21200	21200	18900	27800	15000	21400	19601.16	1.29	0	-4228	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1059	20.97	5.92	12	1.81	906.00	3207.00	41250	20240530	-53.94	11810	20240416	60.88	41250	-53.94	20240530	11810	60.88	20240416	41250	-53.94	20240530	11810	60.88	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
156	20240802	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-2360	5	-11.03	1788717940	90949	295.76	21200	21200	19040	27800	15000	21400	19667.26	1.29	0	-4477	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1061	21.02	5.94	12	1.63	906.00	3207.00	41250	20240530	-53.84	11810	20240416	61.22	41250	-53.84	20240530	11810	61.22	20240416	41250	-53.84	20240530	11810	61.22	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
157	20240802	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-2240	5	-10.47	1614966470	81861	266.21	21200	21200	19070	27800	15000	21400	19728.15	1.29	0	-4696	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1068	21.15	5.97	12	1.47	906.00	3207.00	41250	20240530	-53.55	11810	20240416	62.24	41250	-53.55	20240530	11810	62.24	20240416	41250	-53.55	20240530	11810	62.24	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
158	20240802	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	19220	-2180	5	-10.19	1434791120	72442	235.58	21200	21200	19110	27800	15000	21400	19806.07	1.29	0	-6220	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1071	21.21	5.99	12	1.30	906.00	3207.00	41250	20240530	-53.41	11810	20240416	62.74	41250	-53.41	20240530	11810	62.74	20240416	41250	-53.41	20240530	11810	62.74	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
159	20240802	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-1950	5	-9.11	1269855880	63860	207.67	21200	21200	19280	27800	15000	21400	19885.00	1.29	0	-7508	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1084	21.47	6.06	12	1.15	906.00	3207.00	41250	20240530	-52.85	11810	20240416	64.69	41250	-52.85	20240530	11810	64.69	20240416	41250	-52.85	20240530	11810	64.69	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
160	20240802	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-1610	5	-7.52	836770290	41686	135.56	21200	21200	19640	27800	15000	21400	20073.17	1.29	0	-3870	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	10	1	5574115	1103	21.84	6.17	12	0.75	906.00	3207.00	41250	20240530	-52.02	11810	20240416	67.57	41250	-52.02	20240530	11810	67.57	20240416	41250	-52.02	20240530	11810	67.57	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
161	20240802	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-900	5	-4.21	80033200	3852	12.53	21200	21200	20500	27800	15000	21400	20777.05	1.29	0	-1455	22033	21716	21483	21166	20933	21675	21125	28	6400	500	14980	50	1	5574115	1143	22.63	6.39	12	0.07	906.00	3207.00	41250	20240530	-50.30	11810	20240416	73.58	41250	-50.30	20240530	11810	73.58	20240416	41250	-50.30	20240530	11810	73.58	20240416	0.82	N	420570	500	27 억		71878	N	N	0	N	00	N
162	20240801	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	0	3	0.00	657630300	30651	35.12	21400	21800	21250	27800	15000	21400	21455.43	1.20	0	4837	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1193	23.62	6.67	12	0.55	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
163	20240801	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	0	3	0.00	615720600	28688	32.87	21400	21800	21250	27800	15000	21400	21462.65	1.20	0	4844	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1193	23.62	6.67	12	0.51	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
164	20240801	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	0	3	0.00	561070650	26136	29.95	21400	21800	21250	27800	15000	21400	21467.35	1.20	0	4779	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1193	23.62	6.67	12	0.47	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
165	20240801	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	50	2	0.23	505871400	23564	27.00	21400	21800	21250	27800	15000	21400	21467.98	1.20	0	4812	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1196	23.68	6.69	12	0.42	906.00	3207.00	41250	20240530	-48.00	11810	20240416	81.63	41250	-48.00	20240530	11810	81.63	20240416	41250	-48.00	20240530	11810	81.63	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
166	20240801	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-50	5	-0.23	390779050	18224	20.88	21400	21800	21250	27800	15000	21400	21443.10	1.20	0	4041	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1190	23.57	6.66	12	0.33	906.00	3207.00	41250	20240530	-48.24	11810	20240416	80.78	41250	-48.24	20240530	11810	80.78	20240416	41250	-48.24	20240530	11810	80.78	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
167	20240801	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	100	2	0.47	324281800	15112	17.31	21400	21800	21250	27800	15000	21400	21458.56	1.20	0	2428	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1198	23.73	6.70	12	0.27	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
168	20240801	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	100	2	0.47	234206600	10901	12.49	21400	21800	21250	27800	15000	21400	21484.87	1.20	0	2538	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1198	23.73	6.70	12	0.20	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N
169	20240801	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	100	2	0.47	58344700	2727	3.12	21400	21500	21250	27800	15000	21400	21395.20	1.20	0	836	24500	22950	21800	20250	19100	22375	19675	28	6400	500	14980	50	1	5574115	1198	23.73	6.70	12	0.05	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	0.82	N	420570	500	27 억		67024	N	N	0	N	00	N