KissMeData/439090/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	161249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	500	2	2.42	4083336750	194750	58.38	20600	21250	20600	26900	14500	20700	20967.07	0.14	0	11002	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3472	28.30	3.58	12	1.19	749.00	5925.00	39150	20230828	-45.85	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	37400	-43.32	20230830	16800	26.19	20240805	5.69	N	439090	100	16 억		22559	N	N	151	N	00	N
3	20240830	151305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	550	2	2.66	3905803600	186379	55.87	20600	21250	20600	26900	14500	20700	20957.62	0.14	0	11291	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3480	28.37	3.59	12	1.14	749.00	5925.00	39150	20230828	-45.72	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	37400	-43.18	20230830	16800	26.49	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
4	20240830	141303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	300	2	1.45	3024773100	144727	43.39	20600	21200	20600	26900	14500	20700	20901.23	0.14	0	-358	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3439	28.04	3.54	12	0.88	749.00	5925.00	39150	20230828	-46.36	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	37400	-43.85	20230830	16800	25.00	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
5	20240830	131255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	2564416850	122764	36.80	20600	21200	20600	26900	14500	20700	20890.54	0.14	0	-9794	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3423	27.90	3.53	12	0.75	749.00	5925.00	39150	20230828	-46.62	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	37400	-44.12	20230830	16800	24.40	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
6	20240830	121301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	2363468500	113150	33.92	20600	21200	20600	26900	14500	20700	20889.59	0.14	0	-8747	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3423	27.90	3.53	12	0.69	749.00	5925.00	39150	20230828	-46.62	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	37400	-44.12	20230830	16800	24.40	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
7	20240830	111313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	2140118350	102461	30.72	20600	21200	20600	26900	14500	20700	20888.98	0.14	0	-6031	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3423	27.90	3.53	12	0.63	749.00	5925.00	39150	20230828	-46.62	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	37400	-44.12	20230830	16800	24.40	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
8	20240830	101307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	250	2	1.21	1745127550	83614	25.07	20600	21200	20600	26900	14500	20700	20873.29	0.14	0	-4595	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3431	27.97	3.54	12	0.51	749.00	5925.00	39150	20230828	-46.49	16800	20240805	24.70	30850	-32.09	20240613	16800	24.70	20240805	37400	-43.98	20230830	16800	24.70	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
9	20240830	091311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	665276400	32100	9.62	20600	20950	20600	26900	14500	20700	20725.92	0.14	0	4171	22033	21366	20983	20316	19933	21175	20125	16	6200	100	14900	50	1	16378260	3423	27.90	3.53	12	0.20	749.00	5925.00	39150	20230828	-46.62	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	37400	-44.12	20230830	16800	24.40	20240805	5.69	N	439090	100	16 억		22559	N	N	4	N	00	N
10	20240829	161311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-1000	5	-4.61	6866814100	328384	152.71	21400	21650	20600	28200	15200	21700	20911.40	0.20	0	-9699	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3390	27.64	3.49	12	2.00	749.00	5925.00	39150	20230828	-47.13	16800	20240805	23.21	30850	-32.90	20240613	16800	23.21	20240805	38950	-46.85	20230829	16800	23.21	20240805	5.68	N	439090	100	16 억		32212	N	N	4	N	00	N
11	20240829	151324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-1050	5	-4.84	6572398600	314149	146.09	21400	21650	20600	28200	15200	21700	20921.03	0.20	0	-7329	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3382	27.57	3.49	12	1.92	749.00	5925.00	39150	20230828	-47.25	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	38950	-46.98	20230829	16800	22.92	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
12	20240829	141324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-1000	5	-4.61	5603144200	267242	124.27	21400	21650	20650	28200	15200	21700	20966.28	0.20	0	-3584	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3390	27.64	3.49	12	1.63	749.00	5925.00	39150	20230828	-47.13	16800	20240805	23.21	30850	-32.90	20240613	16800	23.21	20240805	38950	-46.85	20230829	16800	23.21	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
13	20240829	131324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-800	5	-3.69	4685954650	223028	103.71	21400	21650	20650	28200	15200	21700	21010.30	0.20	0	1264	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3423	27.90	3.53	12	1.36	749.00	5925.00	39150	20230828	-46.62	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	38950	-46.34	20230829	16800	24.40	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
14	20240829	121323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-650	5	-3.00	4332293550	206080	95.83	21400	21650	20650	28200	15200	21700	21022.06	0.20	0	3119	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3448	28.10	3.55	12	1.26	749.00	5925.00	39150	20230828	-46.23	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	38950	-45.96	20230829	16800	25.30	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
15	20240829	111323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-700	5	-3.23	3816999550	181504	84.40	21400	21650	20650	28200	15200	21700	21029.47	0.20	0	3904	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3439	28.04	3.54	12	1.11	749.00	5925.00	39150	20230828	-46.36	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	38950	-46.08	20230829	16800	25.00	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
16	20240829	101313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-650	5	-3.00	2275119150	107408	49.95	21400	21650	21000	28200	15200	21700	21181.54	0.20	0	1548	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3448	28.10	3.55	12	0.66	749.00	5925.00	39150	20230828	-46.23	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	38950	-45.96	20230829	16800	25.30	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
17	20240829	091323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	-200	5	-0.92	354857750	16573	7.71	21400	21650	21300	28200	15200	21700	21410.05	0.20	0	2484	22500	22100	21900	21500	21300	22000	21400	16	6500	100	15620	50	1	16378260	3521	28.70	3.63	12	0.10	749.00	5925.00	39150	20230828	-45.08	16800	20240805	27.98	30850	-30.31	20240613	16800	27.98	20240805	38950	-44.80	20230829	16800	27.98	20240805	5.68	N	439090	100	16 억		32212	N	N	737	N	00	N
18	20240828	161238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	-350	5	-1.59	4634937900	210838	140.62	22100	22300	21700	28650	15450	22050	21984.16	0.37	0	-29059	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3554	28.97	3.66	12	1.29	749.00	5925.00	39150	20230828	-44.57	16800	20240805	29.17	30850	-29.66	20240613	16800	29.17	20240805	39150	-44.57	20230828	16800	29.17	20240805	5.75	N	439090	100	16 억		61259	N	N	737	N	00	N
19	20240828	151248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	-300	5	-1.36	4214436550	191473	127.71	22100	22300	21700	28650	15450	22050	22010.50	0.37	0	-27764	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3562	29.04	3.67	12	1.17	749.00	5925.00	39150	20230828	-44.44	16800	20240805	29.46	30850	-29.50	20240613	16800	29.46	20240805	39150	-44.44	20230828	16800	29.46	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
20	20240828	141249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-250	5	-1.13	3741169250	169752	113.22	22100	22300	21700	28650	15450	22050	22039.00	0.37	0	-27166	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3570	29.11	3.68	12	1.04	749.00	5925.00	39150	20230828	-44.32	16800	20240805	29.76	30850	-29.34	20240613	16800	29.76	20240805	39150	-44.32	20230828	16800	29.76	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
21	20240828	131249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-150	5	-0.68	3362529050	152413	101.66	22100	22300	21700	28650	15450	22050	22062.00	0.37	0	-24944	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3587	29.24	3.70	12	0.93	749.00	5925.00	39150	20230828	-44.06	16800	20240805	30.36	30850	-29.01	20240613	16800	30.36	20240805	39150	-44.06	20230828	16800	30.36	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
22	20240828	121244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-150	5	-0.68	3034967850	137437	91.67	22100	22300	21700	28650	15450	22050	22082.73	0.37	0	-22704	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3587	29.24	3.70	12	0.84	749.00	5925.00	39150	20230828	-44.06	16800	20240805	30.36	30850	-29.01	20240613	16800	30.36	20240805	39150	-44.06	20230828	16800	30.36	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
23	20240828	111243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-50	5	-0.23	2183887400	98579	65.75	22100	22300	21900	28650	15450	22050	22154.22	0.37	0	-20005	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3603	29.37	3.71	12	0.60	749.00	5925.00	39150	20230828	-43.81	16800	20240805	30.95	30850	-28.69	20240613	16800	30.95	20240805	39150	-43.81	20230828	16800	30.95	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
24	20240828	101312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	150	2	0.68	1651948800	74476	49.67	22100	22300	21900	28650	15450	22050	22181.86	0.37	0	-13616	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3636	29.64	3.75	12	0.45	749.00	5925.00	39150	20230828	-43.30	16800	20240805	32.14	30850	-28.04	20240613	16800	32.14	20240805	39150	-43.30	20230828	16800	32.14	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
25	20240828	091306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	50	2	0.23	693752250	31333	20.90	22100	22300	21900	28650	15450	22050	22142.78	0.37	0	-11052	22550	22300	22000	21750	21450	22150	21600	16	6600	100	15870	50	1	16378260	3620	29.51	3.73	12	0.19	749.00	5925.00	39150	20230828	-43.55	16800	20240805	31.55	30850	-28.36	20240613	16800	31.55	20240805	39150	-43.55	20230828	16800	31.55	20240805	5.75	N	439090	100	16 억		61259	N	N	1308	N	00	N
26	20240827	161235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-150	5	-0.68	3223843150	146995	65.09	22200	22250	21700	28850	15550	22200	21930.87	0.43	0	-9717	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3611	29.44	3.72	12	0.90	749.00	5925.00	39150	20230828	-43.68	16800	20240805	31.25	30850	-28.53	20240613	16800	31.25	20240805	39150	-43.68	20230828	16800	31.25	20240805	5.75	N	439090	100	16 억		70976	N	N	1308	N	00	N
27	20240827	151244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-50	5	-0.23	3045918050	138932	61.52	22200	22250	21700	28850	15550	22200	21923.40	0.43	0	-9464	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3628	29.57	3.74	12	0.85	749.00	5925.00	39150	20230828	-43.42	16800	20240805	31.85	30850	-28.20	20240613	16800	31.85	20240805	39150	-43.42	20230828	16800	31.85	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
28	20240827	141250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-150	5	-0.68	2621093700	119723	53.01	22200	22250	21700	28850	15550	22200	21892.47	0.43	0	-7635	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3611	29.44	3.72	12	0.73	749.00	5925.00	39150	20230828	-43.68	16800	20240805	31.25	30850	-28.53	20240613	16800	31.25	20240805	39150	-43.68	20230828	16800	31.25	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
29	20240827	131253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-300	5	-1.35	2403393950	109825	48.63	22200	22250	21700	28850	15550	22200	21883.27	0.43	0	-9783	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3587	29.24	3.70	12	0.67	749.00	5925.00	39150	20230828	-44.06	16800	20240805	30.36	30850	-29.01	20240613	16800	30.36	20240805	39150	-44.06	20230828	16800	30.36	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
30	20240827	121253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-300	5	-1.35	2238157700	102294	45.30	22200	22250	21700	28850	15550	22200	21879.03	0.43	0	-10068	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3587	29.24	3.70	12	0.62	749.00	5925.00	39150	20230828	-44.06	16800	20240805	30.36	30850	-29.01	20240613	16800	30.36	20240805	39150	-44.06	20230828	16800	30.36	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
31	20240827	111251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-400	5	-1.80	1944758400	88899	39.36	22200	22250	21700	28850	15550	22200	21875.31	0.43	0	-5490	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3570	29.11	3.68	12	0.54	749.00	5925.00	39150	20230828	-44.32	16800	20240805	29.76	30850	-29.34	20240613	16800	29.76	20240805	39150	-44.32	20230828	16800	29.76	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
32	20240827	101248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	-350	5	-1.58	1513297050	69186	30.64	22200	22250	21700	28850	15550	22200	21871.93	0.43	0	-4862	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3579	29.17	3.69	12	0.42	749.00	5925.00	39150	20230828	-44.19	16800	20240805	30.06	30850	-29.17	20240613	16800	30.06	20240805	39150	-44.19	20230828	16800	30.06	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
33	20240827	091249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	-350	5	-1.58	424314300	19239	8.52	22200	22250	21850	28850	15550	22200	22053.37	0.43	0	-4670	23166	22682	22216	21732	21266	22450	21500	16	6650	100	15980	50	1	16378260	3579	29.17	3.69	12	0.12	749.00	5925.00	39150	20230828	-44.19	16800	20240805	30.06	30850	-29.17	20240613	16800	30.06	20240805	39150	-44.19	20230828	16800	30.06	20240805	5.75	N	439090	100	16 억		70976	N	N	266	N	00	N
34	20240826	161228	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-200	5	-0.89	4953794050	222412	120.90	22600	22700	21750	29100	15700	22400	22273.34	0.41	0	3540	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3636	29.64	3.75	12	1.36	749.00	5925.00	39800	20230818	-44.22	16800	20240805	32.14	30850	-28.04	20240613	16800	32.14	20240805	39150	-43.30	20230828	16800	32.14	20240805	5.82	N	439090	100	16 억		67528	N	N	266	N	00	N
35	20240826	151240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22250	-150	5	-0.67	4645194500	208527	113.35	22600	22700	21750	29100	15700	22400	22276.20	0.41	0	4213	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3644	29.71	3.76	12	1.27	749.00	5925.00	39800	20230818	-44.10	16800	20240805	32.44	30850	-27.88	20240613	16800	32.44	20240805	39150	-43.17	20230828	16800	32.44	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
36	20240826	141244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	50	2	0.22	3928820550	176404	95.89	22600	22700	21750	29100	15700	22400	22271.68	0.41	0	5804	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3677	29.97	3.79	12	1.08	749.00	5925.00	39800	20230818	-43.59	16800	20240805	33.63	30850	-27.23	20240613	16800	33.63	20240805	39150	-42.66	20230828	16800	33.63	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
37	20240826	131245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	-50	5	-0.22	3456773350	155385	84.47	22600	22700	21750	29100	15700	22400	22246.46	0.41	0	10658	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3661	29.84	3.77	12	0.95	749.00	5925.00	39800	20230818	-43.84	16800	20240805	33.04	30850	-27.55	20240613	16800	33.04	20240805	39150	-42.91	20230828	16800	33.04	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
38	20240826	121239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	100	2	0.45	3143305700	141392	76.86	22600	22700	21750	29100	15700	22400	22231.08	0.41	0	14697	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3685	30.04	3.80	12	0.86	749.00	5925.00	39800	20230818	-43.47	16800	20240805	33.93	30850	-27.07	20240613	16800	33.93	20240805	39150	-42.53	20230828	16800	33.93	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
39	20240826	111240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	-50	5	-0.22	2670473850	120202	65.34	22600	22700	21750	29100	15700	22400	22216.47	0.41	0	12471	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3661	29.84	3.77	12	0.73	749.00	5925.00	39800	20230818	-43.84	16800	20240805	33.04	30850	-27.55	20240613	16800	33.04	20240805	39150	-42.91	20230828	16800	33.04	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
40	20240826	101242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-100	5	-0.45	2151508650	96955	52.70	22600	22700	21750	29100	15700	22400	22190.69	0.41	0	11742	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3652	29.77	3.76	12	0.59	749.00	5925.00	39800	20230818	-43.97	16800	20240805	32.74	30850	-27.71	20240613	16800	32.74	20240805	39150	-43.04	20230828	16800	32.74	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
41	20240826	091238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-100	5	-0.45	578568000	25730	13.99	22600	22700	22300	29100	15700	22400	22486.29	0.41	0	-5334	23066	22732	22366	22032	21666	22900	22200	16	6700	100	16120	50	1	16378260	3652	29.77	3.76	12	0.16	749.00	5925.00	39800	20230818	-43.97	16800	20240805	32.74	30850	-27.71	20240613	16800	32.74	20240805	39150	-43.04	20230828	16800	32.74	20240805	5.82	N	439090	100	16 억		67528	N	N	365	N	00	N
42	20240823	161227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-100	5	-0.44	4058255850	180986	52.63	22000	22700	22000	29250	15750	22500	22423.10	0.52	0	-18126	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3669	29.91	3.78	12	1.11	749.00	5925.00	39800	20230818	-43.72	16800	20240805	33.33	30850	-27.39	20240613	16800	33.33	20240805	39150	-42.78	20230828	16800	33.33	20240805	5.88	N	439090	100	16 억		85651	N	N	365	N	00	N
43	20240823	151240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-50	5	-0.22	3790112500	169022	49.15	22000	22700	22000	29250	15750	22500	22423.77	0.52	0	-16861	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3677	29.97	3.79	12	1.03	749.00	5925.00	39800	20230818	-43.59	16800	20240805	33.63	30850	-27.23	20240613	16800	33.63	20240805	39150	-42.66	20230828	16800	33.63	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
44	20240823	141240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-50	5	-0.22	3230099100	144057	41.89	22000	22700	22000	29250	15750	22500	22422.36	0.52	0	-17758	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3677	29.97	3.79	12	0.88	749.00	5925.00	39800	20230818	-43.59	16800	20240805	33.63	30850	-27.23	20240613	16800	33.63	20240805	39150	-42.66	20230828	16800	33.63	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
45	20240823	131236	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	0	3	0.00	2830681550	126314	36.73	22000	22700	22000	29250	15750	22500	22409.86	0.52	0	-11343	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3685	30.04	3.80	12	0.77	749.00	5925.00	39800	20230818	-43.47	16800	20240805	33.93	30850	-27.07	20240613	16800	33.93	20240805	39150	-42.53	20230828	16800	33.93	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
46	20240823	121236	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-50	5	-0.22	2476796850	110522	32.14	22000	22700	22000	29250	15750	22500	22409.97	0.52	0	-10062	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3677	29.97	3.79	12	0.67	749.00	5925.00	39800	20230818	-43.59	16800	20240805	33.63	30850	-27.23	20240613	16800	33.63	20240805	39150	-42.66	20230828	16800	33.63	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
47	20240823	111233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	0	3	0.00	2308703250	103044	29.97	22000	22700	22000	29250	15750	22500	22405.00	0.52	0	-8529	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3685	30.04	3.80	12	0.63	749.00	5925.00	39800	20230818	-43.47	16800	20240805	33.93	30850	-27.07	20240613	16800	33.93	20240805	39150	-42.53	20230828	16800	33.93	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
48	20240823	101238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	100	2	0.44	1700282050	75989	22.10	22000	22600	22000	29250	15750	22500	22375.33	0.52	0	443	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3701	30.17	3.81	12	0.46	749.00	5925.00	39800	20230818	-43.22	16800	20240805	34.52	30850	-26.74	20240613	16800	34.52	20240805	39150	-42.27	20230828	16800	34.52	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
49	20240823	091237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	50	2	0.22	678547550	30494	8.87	22000	22550	22000	29250	15750	22500	22251.64	0.52	0	1402	24133	23316	22883	22066	21633	23100	21850	16	6750	100	16200	50	1	16378260	3693	30.11	3.81	12	0.19	749.00	5925.00	39800	20230818	-43.34	16800	20240805	34.23	30850	-26.90	20240613	16800	34.23	20240805	39150	-42.40	20230828	16800	34.23	20240805	5.88	N	439090	100	16 억		85651	N	N	464	N	00	N
50	20240822	161232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-650	5	-2.81	7799715900	340162	92.39	23400	23700	22450	30050	16250	23150	22930.48	0.66	0	-22856	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3685	30.04	3.80	12	2.08	749.00	5925.00	39800	20230818	-43.47	16800	20240805	33.93	30850	-27.07	20240613	16800	33.93	20240805	39150	-42.53	20230828	16800	33.93	20240805	5.84	N	439090	100	16 억		108084	N	N	464	N	00	N
51	20240822	151240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-500	5	-2.16	7370162000	321097	87.21	23400	23700	22450	30050	16250	23150	22953.05	0.66	0	-24042	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3710	30.24	3.82	12	1.96	749.00	5925.00	39800	20230818	-43.09	16800	20240805	34.82	30850	-26.58	20240613	16800	34.82	20240805	39150	-42.15	20230828	16800	34.82	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
52	20240822	141242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-400	5	-1.73	6431025100	279583	75.93	23400	23700	22450	30050	16250	23150	23002.19	0.66	0	-24885	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3726	30.37	3.84	12	1.71	749.00	5925.00	39800	20230818	-42.84	16800	20240805	35.42	30850	-26.26	20240613	16800	35.42	20240805	39150	-41.89	20230828	16800	35.42	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
53	20240822	131239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-650	5	-2.81	5872732100	254977	69.25	23400	23700	22450	30050	16250	23150	23032.39	0.66	0	-24119	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3685	30.04	3.80	12	1.56	749.00	5925.00	39800	20230818	-43.47	16800	20240805	33.93	30850	-27.07	20240613	16800	33.93	20240805	39150	-42.53	20230828	16800	33.93	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
54	20240822	121245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-550	5	-2.38	5120749800	221607	60.19	23400	23700	22550	30050	16250	23150	23107.34	0.66	0	-24429	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3701	30.17	3.81	12	1.35	749.00	5925.00	39800	20230818	-43.22	16800	20240805	34.52	30850	-26.74	20240613	16800	34.52	20240805	39150	-42.27	20230828	16800	34.52	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
55	20240822	111233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-300	5	-1.30	4325779950	186522	50.66	23400	23700	22700	30050	16250	23150	23191.80	0.66	0	-22373	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3742	30.51	3.86	12	1.14	749.00	5925.00	39800	20230818	-42.59	16800	20240805	36.01	30850	-25.93	20240613	16800	36.01	20240805	39150	-41.63	20230828	16800	36.01	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
56	20240822	101231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-250	5	-1.08	3371766650	144724	39.31	23400	23700	22900	30050	16250	23150	23297.94	0.66	0	-7000	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3751	30.57	3.86	12	0.88	749.00	5925.00	39800	20230818	-42.46	16800	20240805	36.31	30850	-25.77	20240613	16800	36.31	20240805	39150	-41.51	20230828	16800	36.31	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
57	20240822	091234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	300	2	1.30	1206030150	51288	13.93	23400	23700	23350	30050	16250	23150	23515.04	0.66	0	4351	24416	23782	23316	22682	22216	23550	22450	16	6900	100	16660	50	1	16378260	3841	31.31	3.96	12	0.31	749.00	5925.00	39800	20230818	-41.08	16800	20240805	39.58	30850	-23.99	20240613	16800	39.58	20240805	39150	-40.10	20230828	16800	39.58	20240805	5.84	N	439090	100	16 억		108084	N	N	61	N	00	N
58	20240821	161225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-750	5	-3.14	8398844500	363025	119.37	23900	23950	22850	31050	16750	23900	23135.39	1.03	0	-60588	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3792	30.91	3.91	12	2.22	749.00	5925.00	40650	20230814	-43.05	16800	20240805	37.80	30850	-24.96	20240613	16800	37.80	20240805	39150	-40.87	20230828	16800	37.80	20240805	5.84	N	439090	100	16 억		168009	N	N	61	N	00	N
59	20240821	151245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-800	5	-3.35	7954065200	343809	113.05	23900	23950	22850	31050	16750	23900	23134.78	1.03	0	-63027	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3783	30.84	3.90	12	2.10	749.00	5925.00	40650	20230814	-43.17	16800	20240805	37.50	30850	-25.12	20240613	16800	37.50	20240805	39150	-41.00	20230828	16800	37.50	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
60	20240821	141238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-900	5	-3.77	7026718050	303568	99.82	23900	23950	22850	31050	16750	23900	23146.71	1.03	0	-52245	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3767	30.71	3.88	12	1.85	749.00	5925.00	40650	20230814	-43.42	16800	20240805	36.90	30850	-25.45	20240613	16800	36.90	20240805	39150	-41.25	20230828	16800	36.90	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
61	20240821	131246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-950	5	-3.97	6319450850	272713	89.67	23900	23950	22900	31050	16750	23900	23172.12	1.03	0	-43771	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3759	30.64	3.87	12	1.67	749.00	5925.00	40650	20230814	-43.54	16800	20240805	36.61	30850	-25.61	20240613	16800	36.61	20240805	39150	-41.38	20230828	16800	36.61	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
62	20240821	121245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-900	5	-3.77	5635882300	242998	79.90	23900	23950	22950	31050	16750	23900	23192.67	1.03	0	-33626	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3767	30.71	3.88	12	1.48	749.00	5925.00	40650	20230814	-43.42	16800	20240805	36.90	30850	-25.45	20240613	16800	36.90	20240805	39150	-41.25	20230828	16800	36.90	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
63	20240821	111240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-800	5	-3.35	4791512850	206303	67.83	23900	23950	23000	31050	16750	23900	23225.10	1.03	0	-23368	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3783	30.84	3.90	12	1.26	749.00	5925.00	40650	20230814	-43.17	16800	20240805	37.50	30850	-25.12	20240613	16800	37.50	20240805	39150	-41.00	20230828	16800	37.50	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
64	20240821	101244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-800	5	-3.35	3702585600	159103	52.32	23900	23950	23050	31050	16750	23900	23271.01	1.03	0	-16089	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3783	30.84	3.90	12	0.97	749.00	5925.00	40650	20230814	-43.17	16800	20240805	37.50	30850	-25.12	20240613	16800	37.50	20240805	39150	-41.00	20230828	16800	37.50	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
65	20240821	091235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-600	5	-2.51	1569989400	67111	22.07	23900	23950	23150	31050	16750	23900	23392.74	1.03	0	-4811	24866	24382	24016	23532	23166	24200	23350	16	7150	100	17200	50	1	16378260	3816	31.11	3.93	12	0.41	749.00	5925.00	40650	20230814	-42.68	16800	20240805	38.69	30850	-24.47	20240613	16800	38.69	20240805	39150	-40.49	20230828	16800	38.69	20240805	5.84	N	439090	100	16 억		168009	N	N	71	N	00	N
66	20240820	161221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-250	5	-1.04	6960586400	289143	49.86	24400	24500	23650	31350	16950	24150	24073.33	1.11	0	-14065	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3914	31.91	4.03	12	1.77	749.00	5925.00	44250	20230811	-45.99	16800	20240805	42.26	30850	-22.53	20240613	16800	42.26	20240805	39150	-38.95	20230828	16800	42.26	20240805	5.69	N	439090	100	16 억		182317	N	N	59	N	00	N
67	20240820	151235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-100	5	-0.41	6512908250	270441	46.64	24400	24500	23650	31350	16950	24150	24082.08	1.11	0	-11277	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3939	32.11	4.06	12	1.65	749.00	5925.00	44250	20230811	-45.65	16800	20240805	43.15	30850	-22.04	20240613	16800	43.15	20240805	39150	-38.57	20230828	16800	43.15	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
68	20240820	141229	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-100	5	-0.41	5552046250	230336	39.72	24400	24500	23650	31350	16950	24150	24103.74	1.11	0	-10485	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3939	32.11	4.06	12	1.41	749.00	5925.00	44250	20230811	-45.65	16800	20240805	43.15	30850	-22.04	20240613	16800	43.15	20240805	39150	-38.57	20230828	16800	43.15	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
69	20240820	131234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	4954593750	205437	35.43	24400	24500	23650	31350	16950	24150	24117.04	1.11	0	-8928	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3931	32.04	4.05	12	1.25	749.00	5925.00	44250	20230811	-45.76	16800	20240805	42.86	30850	-22.20	20240613	16800	42.86	20240805	39150	-38.70	20230828	16800	42.86	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
70	20240820	121226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	50	2	0.21	4525019750	187608	32.35	24400	24500	23650	31350	16950	24150	24119.24	1.11	0	-9146	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3964	32.31	4.08	12	1.15	749.00	5925.00	44250	20230811	-45.31	16800	20240805	44.05	30850	-21.56	20240613	16800	44.05	20240805	39150	-38.19	20230828	16800	44.05	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
71	20240820	111225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	50	2	0.21	4186985300	173613	29.94	24400	24500	23650	31350	16950	24150	24116.41	1.11	0	-8040	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3964	32.31	4.08	12	1.06	749.00	5925.00	44250	20230811	-45.31	16800	20240805	44.05	30850	-21.56	20240613	16800	44.05	20240805	39150	-38.19	20230828	16800	44.05	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
72	20240820	101219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-250	5	-1.04	3283686450	135976	23.45	24400	24500	23650	31350	16950	24150	24149.00	1.11	0	-16649	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3914	31.91	4.03	12	0.83	749.00	5925.00	44250	20230811	-45.99	16800	20240805	42.26	30850	-22.53	20240613	16800	42.26	20240805	39150	-38.95	20230828	16800	42.26	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
73	20240820	091224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	150	2	0.62	1368923800	56252	9.70	24400	24500	24150	31350	16950	24150	24341.93	1.11	0	-15538	25183	24666	24333	23816	23483	24500	23650	16	7200	100	17380	50	1	16378260	3980	32.44	4.10	12	0.34	749.00	5925.00	44250	20230811	-45.08	16800	20240805	44.64	30850	-21.23	20240613	16800	44.64	20240805	39150	-37.93	20230828	16800	44.64	20240805	5.69	N	439090	100	16 억		182317	N	N	57	N	00	N
74	20240819	161211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	150	2	0.62	13825839100	565930	24.94	24550	24850	24000	31200	16800	24000	24430.91	1.35	0	-38966	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	3955	32.24	4.08	12	3.46	749.00	5925.00	44250	20230811	-45.42	16800	20240805	43.75	30850	-21.72	20240613	16800	43.75	20240805	39150	-38.31	20230828	16800	43.75	20240805	5.69	N	439090	100	16 억		220969	N	N	57	N	00	N
75	20240819	151222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	50	2	0.21	13204539000	540126	23.80	24550	24850	24000	31200	16800	24000	24447.15	1.35	0	-38999	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	3939	32.11	4.06	12	3.30	749.00	5925.00	44250	20230811	-45.65	16800	20240805	43.15	30850	-22.04	20240613	16800	43.15	20240805	39150	-38.57	20230828	16800	43.15	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
76	20240819	141222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	350	2	1.46	11072452950	451691	19.90	24550	24850	24200	31200	16800	24000	24513.35	1.35	0	-31150	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	3988	32.51	4.11	12	2.76	749.00	5925.00	44250	20230811	-44.97	16800	20240805	44.94	30850	-21.07	20240613	16800	44.94	20240805	39150	-37.80	20230828	16800	44.94	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
77	20240819	131218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	400	2	1.67	10254284900	418080	18.42	24550	24850	24200	31200	16800	24000	24527.10	1.35	0	-30439	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	3996	32.58	4.12	12	2.55	749.00	5925.00	44250	20230811	-44.86	16800	20240805	45.24	30850	-20.91	20240613	16800	45.24	20240805	39150	-37.68	20230828	16800	45.24	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
78	20240819	121217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	550	2	2.29	9595145950	391148	17.24	24550	24850	24200	31200	16800	24000	24530.74	1.35	0	-27827	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	4021	32.78	4.14	12	2.39	749.00	5925.00	44250	20230811	-44.52	16800	20240805	46.13	30850	-20.42	20240613	16800	46.13	20240805	39150	-37.29	20230828	16800	46.13	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
79	20240819	111220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	600	2	2.50	8852832550	360927	15.90	24550	24850	24200	31200	16800	24000	24528.06	1.35	0	-28155	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	4029	32.84	4.15	12	2.20	749.00	5925.00	44250	20230811	-44.41	16800	20240805	46.43	30850	-20.26	20240613	16800	46.43	20240805	39150	-37.16	20230828	16800	46.43	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
80	20240819	101218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	450	2	1.88	7414870950	302219	13.32	24550	24850	24200	31200	16800	24000	24534.78	1.35	0	-34628	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	4004	32.64	4.13	12	1.85	749.00	5925.00	44250	20230811	-44.75	16800	20240805	45.54	30850	-20.75	20240613	16800	45.54	20240805	39150	-37.55	20230828	16800	45.54	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
81	20240819	091215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	700	2	2.92	3587446300	146292	6.45	24550	24850	24200	31200	16800	24000	24522.54	1.35	0	-15677	26066	25032	24466	23432	22866	24750	23150	16	7200	100	17280	50	1	16378260	4045	32.98	4.17	12	0.89	749.00	5925.00	44250	20230811	-44.18	16800	20240805	47.02	30850	-19.94	20240613	16800	47.02	20240805	39150	-36.91	20230828	16800	47.02	20240805	5.69	N	439090	100	16 억		220969	N	N	155	N	00	N
82	20240816	161206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	1650	2	7.38	55354202850	2243590	554.86	25000	25500	23900	29050	15650	22350	24672.98	0.84	0	89410	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3931	32.04	4.05	12	13.70	749.00	5925.00	44250	20230811	-45.76	16800	20240805	42.86	30850	-22.20	20240613	16800	42.86	20240805	39800	-39.70	20230818	16800	42.86	20240805	5.41	N	439090	100	16 억		136854	N	N	155	N	00	N
83	20240816	151216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	1700	2	7.61	54220871250	2196409	543.19	25000	25500	23900	29050	15650	22350	24686.15	0.84	0	78352	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3939	32.11	4.06	12	13.41	749.00	5925.00	44250	20230811	-45.65	16800	20240805	43.15	30850	-22.04	20240613	16800	43.15	20240805	39800	-39.57	20230818	16800	43.15	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
84	20240816	141218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	1950	2	8.72	51702310400	2092245	517.43	25000	25500	23900	29050	15650	22350	24711.40	0.84	0	56490	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3980	32.44	4.10	12	12.77	749.00	5925.00	44250	20230811	-45.08	16800	20240805	44.64	30850	-21.23	20240613	16800	44.64	20240805	39800	-38.94	20230818	16800	44.64	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
85	20240816	131219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	2250	2	10.07	48866753200	1975250	488.50	25000	25500	23900	29050	15650	22350	24739.53	0.84	0	49116	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	4029	32.84	4.15	12	12.06	749.00	5925.00	44250	20230811	-44.41	16800	20240805	46.43	30850	-20.26	20240613	16800	46.43	20240805	39800	-38.19	20230818	16800	46.43	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
86	20240816	121211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	2050	2	9.17	47056502900	1901468	470.25	25000	25500	23900	29050	15650	22350	24747.46	0.84	0	30775	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3996	32.58	4.12	12	11.61	749.00	5925.00	44250	20230811	-44.86	16800	20240805	45.24	30850	-20.91	20240613	16800	45.24	20240805	39800	-38.69	20230818	16800	45.24	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
87	20240816	111216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	2000	2	8.95	44682599200	1804208	446.20	25000	25500	23900	29050	15650	22350	24765.77	0.84	0	27883	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3988	32.51	4.11	12	11.02	749.00	5925.00	44250	20230811	-44.97	16800	20240805	44.94	30850	-21.07	20240613	16800	44.94	20240805	39800	-38.82	20230818	16800	44.94	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
88	20240816	101211	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	2000	2	8.95	30737254400	1242876	307.38	25000	25500	23900	29050	15650	22350	24730.75	0.84	0	-26514	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3988	32.51	4.11	12	7.59	749.00	5925.00	44250	20230811	-44.97	16800	20240805	44.94	30850	-21.07	20240613	16800	44.94	20240805	39800	-38.82	20230818	16800	44.94	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
89	20240816	091215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	2050	2	9.17	17825813050	714177	176.62	25000	25500	24250	29050	15650	22350	24959.94	0.84	0	-49293	23550	22950	22500	21900	21450	22725	21675	16	6700	100	16090	50	1	16378260	3996	32.58	4.12	12	4.36	749.00	5925.00	44250	20230811	-44.86	16800	20240805	45.24	30850	-20.91	20240613	16800	45.24	20240805	39800	-38.69	20230818	16800	45.24	20240805	5.41	N	439090	100	16 억		136854	N	N	232	N	00	N
90	20240814	161215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	50	2	0.22	8736861300	385185	50.05	23000	23100	22050	28950	15650	22300	22683.32	0.68	0	23388	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3661	29.84	3.77	12	2.35	749.00	5925.00	44250	20230811	-49.49	16800	20240805	33.04	30850	-27.55	20240613	16800	33.04	20240805	40650	-45.02	20230814	16800	33.04	20240805	5.13	N	439090	100	16 억		111838	N	N	232	N	00	N
91	20240814	151215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	100	2	0.45	8268685700	364246	47.33	23000	23100	22050	28950	15650	22300	22700.83	0.68	0	19709	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3669	29.91	3.78	12	2.22	749.00	5925.00	44250	20230811	-49.38	16800	20240805	33.33	30850	-27.39	20240613	16800	33.33	20240805	40650	-44.90	20230814	16800	33.33	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
92	20240814	141223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	100	2	0.45	7379468800	324645	42.18	23000	23100	22050	28950	15650	22300	22730.89	0.68	0	9754	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3669	29.91	3.78	12	1.98	749.00	5925.00	44250	20230811	-49.38	16800	20240805	33.33	30850	-27.39	20240613	16800	33.33	20240805	40650	-44.90	20230814	16800	33.33	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
93	20240814	131218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	400	2	1.79	5964733300	261557	33.98	23000	23100	22550	28950	15650	22300	22804.72	0.68	0	9536	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3718	30.31	3.83	12	1.60	749.00	5925.00	44250	20230811	-48.70	16800	20240805	35.12	30850	-26.42	20240613	16800	35.12	20240805	40650	-44.16	20230814	16800	35.12	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
94	20240814	121210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	350	2	1.57	5354511200	234583	30.48	23000	23100	22600	28950	15650	22300	22825.66	0.68	0	4320	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3710	30.24	3.82	12	1.43	749.00	5925.00	44250	20230811	-48.81	16800	20240805	34.82	30850	-26.58	20240613	16800	34.82	20240805	40650	-44.28	20230814	16800	34.82	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
95	20240814	111206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	400	2	1.79	4906606950	214804	27.91	23000	23100	22600	28950	15650	22300	22842.25	0.68	0	1132	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3718	30.31	3.83	12	1.31	749.00	5925.00	44250	20230811	-48.70	16800	20240805	35.12	30850	-26.42	20240613	16800	35.12	20240805	40650	-44.16	20230814	16800	35.12	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
96	20240814	101203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	450	2	2.02	4363885000	190934	24.81	23000	23100	22600	28950	15650	22300	22855.46	0.68	0	-6244	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3726	30.37	3.84	12	1.17	749.00	5925.00	44250	20230811	-48.59	16800	20240805	35.42	30850	-26.26	20240613	16800	35.42	20240805	40650	-44.03	20230814	16800	35.42	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
97	20240814	091238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	550	2	2.47	2006435600	87636	11.39	23000	23050	22700	28950	15650	22300	22895.11	0.68	0	-2102	24600	23450	22750	21600	20900	23100	21250	16	6650	100	16050	50	1	16378260	3742	30.51	3.86	12	0.54	749.00	5925.00	44250	20230811	-48.36	16800	20240805	36.01	30850	-25.93	20240613	16800	36.01	20240805	40650	-43.79	20230814	16800	36.01	20240805	5.13	N	439090	100	16 억		111838	N	N	489	N	00	N
98	20240813	161158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-1800	5	-7.47	17320632800	760127	26.97	23750	23900	22050	31300	16900	24100	22787.04	0.95	0	-63125	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3652	29.77	3.76	12	4.64	749.00	5925.00	44250	20230811	-49.60	16800	20240805	32.74	30850	-27.71	20240613	16800	32.74	20240805	40650	-45.14	20230814	16800	32.74	20240805	5.15	N	439090	100	16 억		156060	N	N	489	N	00	N
99	20240813	151207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-1800	5	-7.47	16729335700	733632	26.03	23750	23900	22050	31300	16900	24100	22802.16	0.95	0	-65242	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3652	29.77	3.76	12	4.48	749.00	5925.00	44250	20230811	-49.60	16800	20240805	32.74	30850	-27.71	20240613	16800	32.74	20240805	40650	-45.14	20230814	16800	32.74	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
100	20240813	141202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22250	-1850	5	-7.68	15693851300	687071	24.37	23750	23900	22050	31300	16900	24100	22840.34	0.95	0	-60323	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3644	29.71	3.76	12	4.20	749.00	5925.00	44250	20230811	-49.72	16800	20240805	32.44	30850	-27.88	20240613	16800	32.44	20240805	40650	-45.26	20230814	16800	32.44	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
101	20240813	131202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22250	-1850	5	-7.68	14804435050	647046	22.95	23750	23900	22050	31300	16900	24100	22878.66	0.95	0	-61023	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3644	29.71	3.76	12	3.95	749.00	5925.00	44250	20230811	-49.72	16800	20240805	32.44	30850	-27.88	20240613	16800	32.44	20240805	40650	-45.26	20230814	16800	32.44	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
102	20240813	121157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-1700	5	-7.05	13703746150	597881	21.21	23750	23900	22050	31300	16900	24100	22919.09	0.95	0	-51527	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3669	29.91	3.78	12	3.65	749.00	5925.00	44250	20230811	-49.38	16800	20240805	33.33	30850	-27.39	20240613	16800	33.33	20240805	40650	-44.90	20230814	16800	33.33	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
103	20240813	111155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-1800	5	-7.47	11908626550	517185	18.35	23750	23900	22200	31300	16900	24100	23024.34	0.95	0	-36709	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3652	29.77	3.76	12	3.16	749.00	5925.00	44250	20230811	-49.60	16800	20240805	32.74	30850	-27.71	20240613	16800	32.74	20240805	40650	-45.14	20230814	16800	32.74	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
104	20240813	101153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-1300	5	-5.39	8549912400	368271	13.06	23750	23900	22700	31300	16900	24100	23214.61	0.95	0	6212	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3734	30.44	3.85	12	2.25	749.00	5925.00	44250	20230811	-48.47	16800	20240805	35.71	30850	-26.09	20240613	16800	35.71	20240805	40650	-43.91	20230814	16800	35.71	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
105	20240813	091159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	-750	5	-3.11	3722064600	158621	5.63	23750	23900	22950	31300	16900	24100	23462.22	0.95	0	20313	27833	25966	23733	21866	19633	26900	22800	16	7200	100	17350	50	1	16378260	3824	31.17	3.94	12	0.97	749.00	5925.00	44250	20230811	-47.23	16800	20240805	38.99	30850	-24.31	20240613	16800	38.99	20240805	40650	-42.56	20230814	16800	38.99	20240805	5.15	N	439090	100	16 억		156060	N	N	550	N	00	N
106	20240812	161142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	2450	2	11.32	67515104750	2795595	580.75	21900	25600	21500	28100	15200	21650	24150.62	0.67	0	47256	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3947	32.18	4.07	12	17.07	749.00	5925.00	44250	20230811	-45.54	16800	20240805	43.45	30850	-21.88	20240613	16800	43.45	20240805	40650	-40.71	20230814	16800	43.45	20240805	5.00	N	439090	100	16 억		109906	N	N	550	N	00	N
107	20240812	151149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	2450	2	11.32	65877369450	2727685	566.64	21900	25600	21500	28100	15200	21650	24151.38	0.67	0	43312	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3947	32.18	4.07	12	16.65	749.00	5925.00	44250	20230811	-45.54	16800	20240805	43.45	30850	-21.88	20240613	16800	43.45	20240805	40650	-40.71	20230814	16800	43.45	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
108	20240812	141147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	2500	2	11.55	63096999900	2612659	542.75	21900	25600	21500	28100	15200	21650	24150.49	0.67	0	24939	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3955	32.24	4.08	12	15.95	749.00	5925.00	44250	20230811	-45.42	16800	20240805	43.75	30850	-21.72	20240613	16800	43.75	20240805	40650	-40.59	20230814	16800	43.75	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
109	20240812	131142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	2900	2	13.39	57440309050	2380211	494.46	21900	25600	21500	28100	15200	21650	24132.44	0.67	0	2387	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	4021	32.78	4.14	12	14.53	749.00	5925.00	44250	20230811	-44.52	16800	20240805	46.13	30850	-20.42	20240613	16800	46.13	20240805	40650	-39.61	20230814	16800	46.13	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
110	20240812	121144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	3050	2	14.09	32827082800	1394668	289.73	21900	24950	21500	28100	15200	21650	23537.56	0.67	0	-47510	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	4045	32.98	4.17	12	8.52	749.00	5925.00	44250	20230811	-44.18	16800	20240805	47.02	30850	-19.94	20240613	16800	47.02	20240805	40650	-39.24	20230814	16800	47.02	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
111	20240812	111147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	2150	2	9.93	12410666250	546292	113.49	21900	24050	21500	28100	15200	21650	22718.01	0.67	0	-47123	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3898	31.78	4.02	12	3.34	749.00	5925.00	44250	20230811	-46.21	16800	20240805	41.67	30850	-22.85	20240613	16800	41.67	20240805	40650	-41.45	20230814	16800	41.67	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
112	20240812	101133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	150	2	0.69	2975727850	136653	28.39	21900	22150	21500	28100	15200	21650	21775.80	0.67	0	-41069	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3570	29.11	3.68	12	0.83	749.00	5925.00	44250	20230811	-50.73	16800	20240805	29.76	30850	-29.34	20240613	16800	29.76	20240805	40650	-46.37	20230814	16800	29.76	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
113	20240812	091133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	350	2	1.62	1459937700	66865	13.89	21900	22150	21550	28100	15200	21650	21834.11	0.67	0	-19826	22683	22166	21583	21066	20483	22425	21325	16	6450	100	15580	50	1	16378260	3603	29.37	3.71	12	0.41	749.00	5925.00	44250	20230811	-50.28	16800	20240805	30.95	30850	-28.69	20240613	16800	30.95	20240805	40650	-45.88	20230814	16800	30.95	20240805	5.00	N	439090	100	16 억		109906	N	N	1198	N	00	N
114	20240809	161124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21650	1150	2	5.61	10321942900	477653	143.90	21100	22100	21000	26650	14350	20500	21609.53	0.26	0	68615	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3546	28.91	3.65	12	2.92	749.00	5925.00	44250	20230811	-51.07	16800	20240805	28.87	30850	-29.82	20240613	16800	28.87	20240805	44250	-51.07	20230811	16800	28.87	20240805	4.86	N	439090	100	16 억		43364	N	N	1198	N	00	N
115	20240809	151154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	1050	2	5.12	9998839900	462729	139.40	21100	22100	21000	26650	14350	20500	21608.41	0.26	0	66910	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3530	28.77	3.64	12	2.83	749.00	5925.00	44250	20230811	-51.30	16800	20240805	28.27	30850	-30.15	20240613	16800	28.27	20240805	44250	-51.30	20230811	16800	28.27	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
116	20240809	141202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	850	2	4.15	9297538100	430079	129.56	21100	22100	21000	26650	14350	20500	21618.21	0.26	0	64082	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3497	28.50	3.60	12	2.63	749.00	5925.00	44250	20230811	-51.75	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	44250	-51.75	20230811	16800	27.08	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
117	20240809	131149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	1050	2	5.12	7847487100	362010	109.06	21100	22100	21100	26650	14350	20500	21677.54	0.26	0	51816	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3530	28.77	3.64	12	2.21	749.00	5925.00	44250	20230811	-51.30	16800	20240805	28.27	30850	-30.15	20240613	16800	28.27	20240805	44250	-51.30	20230811	16800	28.27	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
118	20240809	121149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	1100	2	5.37	7543152750	347894	104.81	21100	22100	21100	26650	14350	20500	21682.33	0.26	0	55512	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3538	28.84	3.65	12	2.12	749.00	5925.00	44250	20230811	-51.19	16800	20240805	28.57	30850	-29.98	20240613	16800	28.57	20240805	44250	-51.19	20230811	16800	28.57	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
119	20240809	111142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	1250	2	6.10	6900116900	318159	95.85	21100	22100	21100	26650	14350	20500	21687.64	0.26	0	55428	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3562	29.04	3.67	12	1.94	749.00	5925.00	44250	20230811	-50.85	16800	20240805	29.46	30850	-29.50	20240613	16800	29.46	20240805	44250	-50.85	20230811	16800	29.46	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
120	20240809	101147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	1200	2	5.85	5769673850	266348	80.24	21100	22000	21100	26650	14350	20500	21662.16	0.26	0	57891	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3554	28.97	3.66	12	1.63	749.00	5925.00	44250	20230811	-50.96	16800	20240805	29.17	30850	-29.66	20240613	16800	29.17	20240805	44250	-50.96	20230811	16800	29.17	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
121	20240809	091146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	1100	2	5.37	2337622050	108992	32.83	21100	21750	21100	26650	14350	20500	21447.65	0.26	0	34351	21500	21000	20600	20100	19700	20800	19900	16	6150	100	14760	50	1	16378260	3538	28.84	3.65	12	0.67	749.00	5925.00	44250	20230811	-51.19	16800	20240805	28.57	30850	-29.98	20240613	16800	28.57	20240805	44250	-51.19	20230811	16800	28.57	20240805	4.86	N	439090	100	16 억		43364	N	N	559	N	00	N
122	20240808	161123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	6785212000	328827	67.74	20800	21100	20200	27550	14850	21200	20631.97	0.44	0	-21829	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	2.01	749.00	5925.00	44250	20230811	-53.67	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	44250	-53.67	20230811	16800	22.02	20240805	5.31	N	439090	100	16 억		72282	N	N	559	N	00	N
123	20240808	151140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	6502590100	315045	64.90	20800	21100	20200	27550	14850	21200	20637.46	0.44	0	-23337	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	1.92	749.00	5925.00	44250	20230811	-53.67	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	44250	-53.67	20230811	16800	22.02	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
124	20240808	141140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	5835993800	282648	58.22	20800	21100	20200	27550	14850	21200	20644.56	0.44	0	-30206	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	1.73	749.00	5925.00	44250	20230811	-53.67	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	44250	-53.67	20230811	16800	22.02	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
125	20240808	131138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-650	5	-3.07	5175171950	250354	51.57	20800	21100	20200	27550	14850	21200	20668.16	0.44	0	-27168	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3366	27.44	3.47	12	1.53	749.00	5925.00	44250	20230811	-53.56	16800	20240805	22.32	30850	-33.39	20240613	16800	22.32	20240805	44250	-53.56	20230811	16800	22.32	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
126	20240808	121141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-550	5	-2.59	4601489750	222552	45.84	20800	21100	20200	27550	14850	21200	20672.39	0.44	0	-22824	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3382	27.57	3.49	12	1.36	749.00	5925.00	44250	20230811	-53.33	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	44250	-53.33	20230811	16800	22.92	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
127	20240808	111138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-500	5	-2.36	4127626800	199665	41.13	20800	21100	20200	27550	14850	21200	20668.68	0.44	0	-27431	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3390	27.64	3.49	12	1.22	749.00	5925.00	44250	20230811	-53.22	16800	20240805	23.21	30850	-32.90	20240613	16800	23.21	20240805	44250	-53.22	20230811	16800	23.21	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
128	20240808	101133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	3212686600	155106	31.95	20800	21100	20200	27550	14850	21200	20707.99	0.44	0	-29325	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	0.95	749.00	5925.00	44250	20230811	-53.67	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	44250	-53.67	20230811	16800	22.02	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
129	20240808	091127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-300	5	-1.42	726251700	34759	7.16	20800	21100	20750	27550	14850	21200	20879.81	0.44	0	980	22166	21682	21066	20582	19966	21925	20825	16	6350	100	15260	50	1	16378260	3423	27.90	3.53	12	0.21	749.00	5925.00	44250	20230811	-52.77	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	44250	-52.77	20230811	16800	24.40	20240805	5.31	N	439090	100	16 억		72282	N	N	622	N	00	N
130	20240807	161111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	-100	5	-0.47	10079186900	477547	43.49	20850	21550	20450	27650	14950	21300	21105.76	0.82	0	-62405	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3472	28.30	3.58	12	2.92	749.00	5925.00	44250	20230811	-52.09	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	44250	-52.09	20230811	16800	26.19	20240805	6.04	N	439090	100	16 억		134407	N	N	622	N	00	N
131	20240807	151127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	-100	5	-0.47	9533142350	451831	41.15	20850	21550	20450	27650	14950	21300	21098.89	0.82	0	-65699	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3472	28.30	3.58	12	2.76	749.00	5925.00	44250	20230811	-52.09	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	44250	-52.09	20230811	16800	26.19	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
132	20240807	141131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	8180055150	388110	35.34	20850	21550	20450	27650	14950	21300	21076.61	0.82	0	-62520	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3497	28.50	3.60	12	2.37	749.00	5925.00	44250	20230811	-51.75	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	44250	-51.75	20230811	16800	27.08	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
133	20240807	131125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	7591535300	360469	32.83	20850	21550	20450	27650	14950	21300	21060.13	0.82	0	-64961	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3497	28.50	3.60	12	2.20	749.00	5925.00	44250	20230811	-51.75	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	44250	-51.75	20230811	16800	27.08	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
134	20240807	121129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	6816525650	324174	29.52	20850	21550	20450	27650	14950	21300	21027.32	0.82	0	-67855	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3497	28.50	3.60	12	1.98	749.00	5925.00	44250	20230811	-51.75	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	44250	-51.75	20230811	16800	27.08	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
135	20240807	111125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	5834158800	278269	25.34	20850	21500	20450	27650	14950	21300	20965.83	0.82	0	-65221	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3497	28.50	3.60	12	1.70	749.00	5925.00	44250	20230811	-51.75	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	44250	-51.75	20230811	16800	27.08	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
136	20240807	101118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-500	5	-2.35	3577894150	171868	15.65	20850	21300	20450	27650	14950	21300	20817.54	0.82	0	-37809	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3407	27.77	3.51	12	1.05	749.00	5925.00	44250	20230811	-52.99	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	44250	-52.99	20230811	16800	23.81	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
137	20240807	091201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-250	5	-1.17	1153056850	55092	5.02	20850	21300	20550	27650	14950	21300	20929.32	0.82	0	-7062	22766	22032	20716	19982	18666	22400	20350	16	6350	100	15330	50	1	16378260	3448	28.10	3.55	12	0.34	749.00	5925.00	44250	20230811	-52.43	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	44250	-52.43	20230811	16800	25.30	20240805	6.04	N	439090	100	16 억		134407	N	N	264	N	00	N
138	20240806	161104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	2150	2	11.23	22432774860	1088956	91.78	19400	21450	19400	24850	13410	19150	20599.64	0.56	0	42446	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3489	28.44	3.59	12	6.65	749.00	5925.00	44250	20230811	-51.86	16800	20240805	26.79	30850	-30.96	20240613	16800	26.79	20240805	44250	-51.86	20230811	16800	26.79	20240805	5.96	N	439090	100	16 억		91519	N	N	264	N	00	N
139	20240806	151122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	2100	2	10.97	21975588860	1067451	89.97	19400	21450	19400	24850	13410	19150	20587.18	0.56	0	37670	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3480	28.37	3.59	12	6.52	749.00	5925.00	44250	20230811	-51.98	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	44250	-51.98	20230811	16800	26.49	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
140	20240806	141116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	1850	2	9.66	20281391460	987685	83.25	19400	21450	19400	24850	13410	19150	20534.48	0.56	0	3893	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3439	28.04	3.54	12	6.03	749.00	5925.00	44250	20230811	-52.54	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	44250	-52.54	20230811	16800	25.00	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
141	20240806	131119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	1900	2	9.92	18945723860	924350	77.91	19400	21450	19400	24850	13410	19150	20496.48	0.56	0	-12105	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3448	28.10	3.55	12	5.64	749.00	5925.00	44250	20230811	-52.43	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	44250	-52.43	20230811	16800	25.30	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
142	20240806	121121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	1450	2	7.57	15695133210	769758	64.88	19400	21050	19400	24850	13410	19150	20389.94	0.56	0	-58516	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3374	27.50	3.48	12	4.70	749.00	5925.00	44250	20230811	-53.45	16800	20240805	22.62	30850	-33.23	20240613	16800	22.62	20240805	44250	-53.45	20230811	16800	22.62	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
143	20240806	111108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	1050	2	5.48	14555096760	714114	60.19	19400	21050	19400	24850	13410	19150	20382.29	0.56	0	-74502	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3308	26.97	3.41	12	4.36	749.00	5925.00	44250	20230811	-54.35	16800	20240805	20.24	30850	-34.52	20240613	16800	20.24	20240805	44250	-54.35	20230811	16800	20.24	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
144	20240806	101110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	1400	2	7.31	10858324050	531442	44.79	19400	21050	19400	24850	13410	19150	20432.17	0.56	0	-87633	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	50	1	16378260	3366	27.44	3.47	12	3.24	749.00	5925.00	44250	20230811	-53.56	16800	20240805	22.32	30850	-33.39	20240613	16800	22.32	20240805	44250	-53.56	20230811	16800	22.32	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
145	20240806	091117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19850	700	2	3.66	3012524680	151135	12.74	19400	20550	19400	24850	13410	19150	19933.44	0.56	0	-18570	26516	22832	19816	16132	13116	21325	14625	16	5700	100	13780	10	1	16378260	3251	26.50	3.35	12	0.92	749.00	5925.00	44250	20230811	-55.14	16800	20240805	18.15	30850	-35.66	20240613	16800	18.15	20240805	44250	-55.14	20230811	16800	18.15	20240805	5.96	N	439090	100	16 억		91519	N	N	446	N	00	N
146	20240805	161050	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	19150	-4750	5	-19.87	23826275980	1169377	236.14	23150	23500	16800	31050	16750	23900	20379.36	0.59	0	-863	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	10	1	16378260	3136	25.57	3.23	12	7.14	749.00	5925.00	44250	20230811	-56.72	16800	20240805	13.99	30850	-37.93	20240613	16800	13.99	20240805	44250	-56.72	20230811	16800	13.99	20240805	6.05	N	439090	100	16 억		95887	N	N	446	N	00	N
147	20240805	151110	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18850	-5050	5	-21.13	22417929660	1095422	221.20	23150	23500	16800	31050	16750	23900	20464.24	0.59	0	-1789	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	10	1	16378260	3087	25.17	3.18	12	6.69	749.00	5925.00	44250	20230811	-57.40	16800	20240805	12.20	30850	-38.90	20240613	16800	12.20	20240805	44250	-57.40	20230811	16800	12.20	20240805	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
148	20240805	141110	58	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-3500	5	-14.64	14241232650	660596	133.40	23150	23500	20250	31050	16750	23900	21557.18	0.59	0	3902	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3341	27.24	3.44	12	4.03	749.00	5925.00	44250	20230811	-53.90	18150	20240416	12.40	30850	-33.87	20240613	18150	12.40	20240416	44250	-53.90	20230811	18150	12.40	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
149	20240805	131110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-3400	5	-14.23	13105599550	604916	122.15	23150	23500	20250	31050	16750	23900	21664.14	0.59	0	1489	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3358	27.37	3.46	12	3.69	749.00	5925.00	44250	20230811	-53.67	18150	20240416	12.95	30850	-33.55	20240613	18150	12.95	20240416	44250	-53.67	20230811	18150	12.95	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
150	20240805	121103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-3150	5	-13.18	10750525900	490497	99.05	23150	23500	20750	31050	16750	23900	21916.50	0.59	0	-31112	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3398	27.70	3.50	12	2.99	749.00	5925.00	44250	20230811	-53.11	18150	20240416	14.33	30850	-32.74	20240613	18150	14.33	20240416	44250	-53.11	20230811	18150	14.33	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
151	20240805	111102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-2100	5	-8.79	8611342950	390053	78.77	23150	23500	21500	31050	16750	23900	22076.08	0.59	0	-31357	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3570	29.11	3.68	12	2.38	749.00	5925.00	44250	20230811	-50.73	18150	20240416	20.11	30850	-29.34	20240613	18150	20.11	20240416	44250	-50.73	20230811	18150	20.11	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
152	20240805	101059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	-2200	5	-9.21	7304802100	329958	66.63	23150	23500	21500	31050	16750	23900	22137.11	0.59	0	-25808	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3554	28.97	3.66	12	2.01	749.00	5925.00	44250	20230811	-50.96	18150	20240416	19.56	30850	-29.66	20240613	18150	19.56	20240416	44250	-50.96	20230811	18150	19.56	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
153	20240805	091053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-1850	5	-7.74	2630353000	116570	23.54	23150	23500	21950	31050	16750	23900	22561.41	0.59	0	344	26300	25100	24350	23150	22400	24725	22775	16	7150	100	17200	50	1	16378260	3611	29.44	3.72	12	0.71	749.00	5925.00	44250	20230811	-50.17	18150	20240416	21.49	30850	-28.53	20240613	18150	21.49	20240416	44250	-50.17	20230811	18150	21.49	20240416	6.05	N	439090	100	16 억		95887	N	N	96	N	00	N
154	20240802	161044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-1900	5	-7.36	12071482350	489419	67.82	25450	25550	23600	33500	18100	25800	24665.85	1.08	0	-81588	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	3914	31.91	4.03	12	2.99	749.00	5925.00	44250	20230811	-45.99	18150	20240416	31.68	30850	-22.53	20240613	18150	31.68	20240416	44250	-45.99	20230811	18150	31.68	20240416	6.17	N	439090	100	16 억		177331	N	N	96	N	00	N
155	20240802	151044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-1800	5	-6.98	11561490600	468172	64.88	25450	25550	23600	33500	18100	25800	24694.82	1.08	0	-80215	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	3931	32.04	4.05	12	2.86	749.00	5925.00	44250	20230811	-45.76	18150	20240416	32.23	30850	-22.20	20240613	18150	32.23	20240416	44250	-45.76	20230811	18150	32.23	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
156	20240802	141046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-1550	5	-6.01	9452245100	380256	52.70	25450	25550	24150	33500	18100	25800	24857.43	1.08	0	-60325	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	3972	32.38	4.09	12	2.32	749.00	5925.00	44250	20230811	-45.20	18150	20240416	33.61	30850	-21.39	20240613	18150	33.61	20240416	44250	-45.20	20230811	18150	33.61	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
157	20240802	131046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-1550	5	-6.01	8545886700	343010	47.53	25450	25550	24150	33500	18100	25800	24914.24	1.08	0	-49161	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	3972	32.38	4.09	12	2.09	749.00	5925.00	44250	20230811	-45.20	18150	20240416	33.61	30850	-21.39	20240613	18150	33.61	20240416	44250	-45.20	20230811	18150	33.61	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
158	20240802	121045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-1400	5	-5.43	7727946450	309277	42.86	25450	25550	24250	33500	18100	25800	24986.97	1.08	0	-40751	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	3996	32.58	4.12	12	1.89	749.00	5925.00	44250	20230811	-44.86	18150	20240416	34.44	30850	-20.91	20240613	18150	34.44	20240416	44250	-44.86	20230811	18150	34.44	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
159	20240802	111045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-800	5	-3.10	5391977700	214302	29.70	25450	25550	24900	33500	18100	25800	25160.47	1.08	0	-16782	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	4095	33.38	4.22	12	1.31	749.00	5925.00	44250	20230811	-43.50	18150	20240416	37.74	30850	-18.96	20240613	18150	37.74	20240416	44250	-43.50	20230811	18150	37.74	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
160	20240802	101041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-650	5	-2.52	4559754750	181084	25.09	25450	25550	24950	33500	18100	25800	25180.12	1.08	0	-12112	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	4119	33.58	4.24	12	1.11	749.00	5925.00	44250	20230811	-43.16	18150	20240416	38.57	30850	-18.48	20240613	18150	38.57	20240416	44250	-43.16	20230811	18150	38.57	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
161	20240802	091047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-750	5	-2.91	2158514300	85216	11.81	25450	25550	25050	33500	18100	25800	25329.58	1.08	0	-3385	26966	26382	26066	25482	25166	26225	25325	16	7700	100	18570	50	1	16378260	4103	33.44	4.23	12	0.52	749.00	5925.00	44250	20230811	-43.39	18150	20240416	38.02	30850	-18.80	20240613	18150	38.02	20240416	44250	-43.39	20230811	18150	38.02	20240416	6.17	N	439090	100	16 억		177331	N	N	652	N	00	N
162	20240801	161040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	100	2	0.39	18626503650	710491	58.77	25850	26650	25750	33400	18000	25700	26216.87	0.74	0	57841	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4226	34.45	4.35	12	4.34	749.00	5925.00	44250	20230811	-41.69	18150	20240416	42.15	30850	-16.37	20240613	18150	42.15	20240416	44250	-41.69	20230811	18150	42.15	20240416	6.11	N	439090	100	16 억		121774	N	N	652	N	00	N
163	20240801	151106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	150	2	0.58	17904708600	682530	56.46	25850	26650	25800	33400	18000	25700	26233.11	0.74	0	57306	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4234	34.51	4.36	12	4.17	749.00	5925.00	44250	20230811	-41.58	18150	20240416	42.42	30850	-16.21	20240613	18150	42.42	20240416	44250	-41.58	20230811	18150	42.42	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
164	20240801	141054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	500	2	1.95	15613040850	594128	49.14	25850	26650	25800	33400	18000	25700	26279.24	0.74	0	74026	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4291	34.98	4.42	12	3.63	749.00	5925.00	44250	20230811	-40.79	18150	20240416	44.35	30850	-15.07	20240613	18150	44.35	20240416	44250	-40.79	20230811	18150	44.35	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
165	20240801	131044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	700	2	2.72	13674353250	520169	43.03	25850	26650	25800	33400	18000	25700	26288.66	0.74	0	71028	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4324	35.25	4.46	12	3.18	749.00	5925.00	44250	20230811	-40.34	18150	20240416	45.45	30850	-14.42	20240613	18150	45.45	20240416	44250	-40.34	20230811	18150	45.45	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
166	20240801	121050	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	650	2	2.53	11604885850	442043	36.56	25850	26650	25800	33400	18000	25700	26253.26	0.74	0	69800	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4316	35.18	4.45	12	2.70	749.00	5925.00	44250	20230811	-40.45	18150	20240416	45.18	30850	-14.59	20240613	18150	45.18	20240416	44250	-40.45	20230811	18150	45.18	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
167	20240801	111049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	600	2	2.33	10680548800	406930	33.66	25850	26650	25800	33400	18000	25700	26247.09	0.74	0	66157	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4307	35.11	4.44	12	2.48	749.00	5925.00	44250	20230811	-40.56	18150	20240416	44.90	30850	-14.75	20240613	18150	44.90	20240416	44250	-40.56	20230811	18150	44.90	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
168	20240801	101042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	450	2	1.75	8851507700	336994	27.87	25850	26650	25800	33400	18000	25700	26266.62	0.74	0	54200	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4283	34.91	4.41	12	2.06	749.00	5925.00	44250	20230811	-40.90	18150	20240416	44.08	30850	-15.24	20240613	18150	44.08	20240416	44250	-40.90	20230811	18150	44.08	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N
169	20240801	091034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	750	2	2.92	2785396700	106764	8.83	25850	26450	25800	33400	18000	25700	26090.49	0.74	0	26138	27666	26682	25666	24682	23666	27175	25175	16	7700	100	18500	50	1	16378260	4332	35.31	4.46	12	0.65	749.00	5925.00	44250	20230811	-40.23	18150	20240416	45.73	30850	-14.26	20240613	18150	45.73	20240416	44250	-40.23	20230811	18150	45.73	20240416	6.11	N	439090	100	16 억		121774	N	N	44	N	00	N