KissMeData/092070/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	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13890	60	2	0.43	169349470	12164	62.67	13770	14100	13770	17970	9690	13830	13922.19	1.94	0	-3850	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1607	31.07	1.04	12	0.11	447.00	13395.00	26350	20240408	-47.29	11890	20240805	16.82	26350	-47.29	20240408	11890	16.82	20240805	26350	-47.29	20240408	11890	16.82	20240805	3.76	N	092070	500	57 억		224656	N	N	628	N	00	N
3	20240830	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13850	20	2	0.14	136099050	9770	50.33	13770	14100	13770	17970	9690	13830	13930.30	1.94	0	-4052	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1603	30.98	1.03	12	0.08	447.00	13395.00	26350	20240408	-47.44	11890	20240805	16.48	26350	-47.44	20240408	11890	16.48	20240805	26350	-47.44	20240408	11890	16.48	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
4	20240830	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13810	-20	5	-0.14	100967430	7225	37.22	13770	14100	13770	17970	9690	13830	13974.73	1.94	0	-3724	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1598	30.89	1.03	12	0.06	447.00	13395.00	26350	20240408	-47.59	11890	20240805	16.15	26350	-47.59	20240408	11890	16.15	20240805	26350	-47.59	20240408	11890	16.15	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
5	20240830	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13890	60	2	0.43	87294580	6234	32.12	13770	14100	13770	17970	9690	13830	14002.98	1.94	0	-3695	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1607	31.07	1.04	12	0.05	447.00	13395.00	26350	20240408	-47.29	11890	20240805	16.82	26350	-47.29	20240408	11890	16.82	20240805	26350	-47.29	20240408	11890	16.82	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
6	20240830	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13840	10	2	0.07	79875000	5698	29.35	13770	14100	13770	17970	9690	13830	14018.08	1.94	0	-3580	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1602	30.96	1.03	12	0.05	447.00	13395.00	26350	20240408	-47.48	11890	20240805	16.40	26350	-47.48	20240408	11890	16.40	20240805	26350	-47.48	20240408	11890	16.40	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
7	20240830	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13940	110	2	0.80	71652120	5106	26.30	13770	14100	13770	17970	9690	13830	14032.93	1.94	0	-3219	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1613	31.19	1.04	12	0.04	447.00	13395.00	26350	20240408	-47.10	11890	20240805	17.24	26350	-47.10	20240408	11890	17.24	20240805	26350	-47.10	20240408	11890	17.24	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
8	20240830	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14070	240	2	1.74	63472690	4521	23.29	13770	14100	13770	17970	9690	13830	14039.52	1.94	0	-2927	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1628	31.48	1.05	12	0.04	447.00	13395.00	26350	20240408	-46.60	11890	20240805	18.33	26350	-46.60	20240408	11890	18.33	20240805	26350	-46.60	20240408	11890	18.33	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
9	20240830	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13950	120	2	0.87	4389310	315	1.62	13770	13950	13770	17970	9690	13830	13934.32	1.94	0	5	14530	14180	13900	13550	13270	14040	13410	58	4140	500	9950	10	1	11571858	1614	31.21	1.04	12	0.00	447.00	13395.00	26350	20240408	-47.06	11890	20240805	17.33	26350	-47.06	20240408	11890	17.33	20240805	26350	-47.06	20240408	11890	17.33	20240805	3.76	N	092070	500	57 억		224656	N	N	0	N	00	N
10	20240829	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13830	-470	5	-3.29	259668930	18710	57.20	14250	14250	13620	18590	10010	14300	13878.63	2.03	0	-10404	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1600	30.94	1.03	12	0.16	447.00	13395.00	26350	20240408	-47.51	11890	20240805	16.32	26350	-47.51	20240408	11890	16.32	20240805	26350	-47.51	20240408	11890	16.32	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
11	20240829	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13680	-620	5	-4.34	225952050	16255	49.70	14250	14250	13620	18590	10010	14300	13900.46	2.03	0	-9990	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1583	30.60	1.02	12	0.14	447.00	13395.00	26350	20240408	-48.08	11890	20240805	15.05	26350	-48.08	20240408	11890	15.05	20240805	26350	-48.08	20240408	11890	15.05	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
12	20240829	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	-430	5	-3.01	178848430	12825	39.21	14250	14250	13750	18590	10010	14300	13945.30	2.03	0	-7863	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1605	31.03	1.04	12	0.11	447.00	13395.00	26350	20240408	-47.36	11890	20240805	16.65	26350	-47.36	20240408	11890	16.65	20240805	26350	-47.36	20240408	11890	16.65	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
13	20240829	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13840	-460	5	-3.22	170474060	12218	37.35	14250	14250	13750	18590	10010	14300	13952.70	2.03	0	-7537	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1602	30.96	1.03	12	0.11	447.00	13395.00	26350	20240408	-47.48	11890	20240805	16.40	26350	-47.48	20240408	11890	16.40	20240805	26350	-47.48	20240408	11890	16.40	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
14	20240829	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13980	-320	5	-2.24	122046700	8715	26.64	14250	14250	13870	18590	10010	14300	14004.21	2.03	0	-5740	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1618	31.28	1.04	12	0.08	447.00	13395.00	26350	20240408	-46.94	11890	20240805	17.58	26350	-46.94	20240408	11890	17.58	20240805	26350	-46.94	20240408	11890	17.58	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
15	20240829	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13950	-350	5	-2.45	113721610	8116	24.81	14250	14250	13880	18590	10010	14300	14012.03	2.03	0	-5236	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1614	31.21	1.04	12	0.07	447.00	13395.00	26350	20240408	-47.06	11890	20240805	17.33	26350	-47.06	20240408	11890	17.33	20240805	26350	-47.06	20240408	11890	17.33	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
16	20240829	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14170	-130	5	-0.91	64218530	4566	13.96	14250	14250	13930	18590	10010	14300	14064.51	2.03	0	-1855	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1640	31.70	1.06	12	0.04	447.00	13395.00	26350	20240408	-46.22	11890	20240805	19.18	26350	-46.22	20240408	11890	19.18	20240805	26350	-46.22	20240408	11890	19.18	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
17	20240829	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14180	-120	5	-0.84	20552710	1454	4.45	14250	14250	14060	18590	10010	14300	14135.29	2.03	0	127	14973	14636	14143	13806	13313	14805	13975	58	4290	500	10290	10	1	11571858	1641	31.72	1.06	12	0.01	447.00	13395.00	26350	20240408	-46.19	11890	20240805	19.26	26350	-46.19	20240408	11890	19.26	20240805	26350	-46.19	20240408	11890	19.26	20240805	3.78	N	092070	500	57 억		234896	N	N	0	N	00	N
18	20240828	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14300	590	2	4.30	459527430	32692	175.78	13700	14480	13650	17820	9600	13710	14056.26	1.99	0	4816	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1655	31.99	1.07	12	0.28	447.00	13395.00	26350	20240408	-45.73	11890	20240805	20.27	26350	-45.73	20240408	11890	20.27	20240805	26350	-45.73	20240408	11890	20.27	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
19	20240828	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14370	660	2	4.81	440715750	31381	168.73	13700	14480	13650	17820	9600	13710	14044.03	1.99	0	5202	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1663	32.15	1.07	12	0.27	447.00	13395.00	26350	20240408	-45.46	11890	20240805	20.86	26350	-45.46	20240408	11890	20.86	20240805	26350	-45.46	20240408	11890	20.86	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
20	20240828	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	640	2	4.67	373259120	26688	143.50	13700	14480	13650	17820	9600	13710	13986.03	1.99	0	7177	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1661	32.10	1.07	12	0.23	447.00	13395.00	26350	20240408	-45.54	11890	20240805	20.69	26350	-45.54	20240408	11890	20.69	20240805	26350	-45.54	20240408	11890	20.69	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
21	20240828	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	490	2	3.57	252882390	18264	98.20	13700	14200	13650	17820	9600	13710	13845.95	1.99	0	6446	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1643	31.77	1.06	12	0.16	447.00	13395.00	26350	20240408	-46.11	11890	20240805	19.43	26350	-46.11	20240408	11890	19.43	20240805	26350	-46.11	20240408	11890	19.43	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
22	20240828	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13790	80	2	0.58	144042630	10471	56.30	13700	13920	13650	17820	9600	13710	13756.34	1.99	0	1380	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1596	30.85	1.03	12	0.09	447.00	13395.00	26350	20240408	-47.67	11890	20240805	15.98	26350	-47.67	20240408	11890	15.98	20240805	26350	-47.67	20240408	11890	15.98	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
23	20240828	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13730	20	2	0.15	94783720	6894	37.07	13700	13920	13650	17820	9600	13710	13748.73	1.99	0	73	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1589	30.72	1.03	12	0.06	447.00	13395.00	26350	20240408	-47.89	11890	20240805	15.48	26350	-47.89	20240408	11890	15.48	20240805	26350	-47.89	20240408	11890	15.48	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
24	20240828	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13800	90	2	0.66	68490200	4973	26.74	13700	13920	13670	17820	9600	13710	13772.41	1.99	0	1209	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1597	30.87	1.03	12	0.04	447.00	13395.00	26350	20240408	-47.63	11890	20240805	16.06	26350	-47.63	20240408	11890	16.06	20240805	26350	-47.63	20240408	11890	16.06	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
25	20240828	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13810	100	2	0.73	7959970	581	3.12	13700	13920	13690	17820	9600	13710	13700.46	1.99	0	-106	14230	13970	13830	13570	13430	14100	13700	58	4110	500	9870	10	1	11571858	1598	30.89	1.03	12	0.01	447.00	13395.00	26350	20240408	-47.59	11890	20240805	16.15	26350	-47.59	20240408	11890	16.15	20240805	26350	-47.59	20240408	11890	16.15	20240805	3.78	N	092070	500	57 억		230239	N	N	552	N	00	N
26	20240827	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13710	-180	5	-1.30	246332060	17836	71.94	13700	14090	13690	18050	9730	13890	13811.06	2.03	0	-4500	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1587	30.67	1.02	12	0.15	447.00	13395.00	26350	20240408	-47.97	11890	20240805	15.31	26350	-47.97	20240408	11890	15.31	20240805	26350	-47.97	20240408	11890	15.31	20240805	3.77	N	092070	500	57 억		234739	N	N	552	N	00	N
27	20240827	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13780	-110	5	-0.79	227434760	16459	66.39	13700	14090	13690	18050	9730	13890	13818.26	2.03	0	-4445	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1595	30.83	1.03	12	0.14	447.00	13395.00	26350	20240408	-47.70	11890	20240805	15.90	26350	-47.70	20240408	11890	15.90	20240805	26350	-47.70	20240408	11890	15.90	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
28	20240827	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13840	-50	5	-0.36	203164420	14695	59.27	13700	14090	13690	18050	9730	13890	13825.41	2.03	0	-4928	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1602	30.96	1.03	12	0.13	447.00	13395.00	26350	20240408	-47.48	11890	20240805	16.40	26350	-47.48	20240408	11890	16.40	20240805	26350	-47.48	20240408	11890	16.40	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
29	20240827	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	30	2	0.22	79891130	5789	23.35	13700	14090	13690	18050	9730	13890	13800.51	2.03	0	-1166	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1611	31.14	1.04	12	0.05	447.00	13395.00	26350	20240408	-47.17	11890	20240805	17.07	26350	-47.17	20240408	11890	17.07	20240805	26350	-47.17	20240408	11890	17.07	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
30	20240827	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	-20	5	-0.14	50999730	3699	14.92	13700	14090	13690	18050	9730	13890	13787.44	2.03	0	-709	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1605	31.03	1.04	12	0.03	447.00	13395.00	26350	20240408	-47.36	11890	20240805	16.65	26350	-47.36	20240408	11890	16.65	20240805	26350	-47.36	20240408	11890	16.65	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
31	20240827	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13800	-90	5	-0.65	47647330	3456	13.94	13700	14090	13690	18050	9730	13890	13786.84	2.03	0	-469	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1597	30.87	1.03	12	0.03	447.00	13395.00	26350	20240408	-47.63	11890	20240805	16.06	26350	-47.63	20240408	11890	16.06	20240805	26350	-47.63	20240408	11890	16.06	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
32	20240827	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13900	10	2	0.07	37460760	2718	10.96	13700	14090	13690	18050	9730	13890	13782.47	2.03	0	-6	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1608	31.10	1.04	12	0.02	447.00	13395.00	26350	20240408	-47.25	11890	20240805	16.90	26350	-47.25	20240408	11890	16.90	20240805	26350	-47.25	20240408	11890	16.90	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
33	20240827	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13790	-100	5	-0.72	4170050	304	1.23	13700	13800	13700	18050	9730	13890	13717.27	2.03	0	44	14530	14210	13980	13660	13430	14095	13545	58	4160	500	10000	10	1	11571858	1596	30.85	1.03	12	0.00	447.00	13395.00	26350	20240408	-47.67	11890	20240805	15.98	26350	-47.67	20240408	11890	15.98	20240805	26350	-47.67	20240408	11890	15.98	20240805	3.77	N	092070	500	57 억		234739	N	N	0	N	00	N
34	20240826	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13890	-270	5	-1.91	321784480	23022	110.12	14270	14300	13750	18400	9920	14160	13977.26	2.02	0	987	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1607	31.07	1.04	12	0.20	447.00	13395.00	26350	20240408	-47.29	11890	20240805	16.82	26350	-47.29	20240408	11890	16.82	20240805	26350	-47.29	20240408	11890	16.82	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
35	20240826	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13880	-280	5	-1.98	300560060	21494	102.81	14270	14300	13750	18400	9920	14160	13983.44	2.02	0	1104	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1606	31.05	1.04	12	0.19	447.00	13395.00	26350	20240408	-47.32	11890	20240805	16.74	26350	-47.32	20240408	11890	16.74	20240805	26350	-47.32	20240408	11890	16.74	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
36	20240826	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	-290	5	-2.05	280482540	20045	95.88	14270	14300	13750	18400	9920	14160	13992.64	2.02	0	572	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1605	31.03	1.04	12	0.17	447.00	13395.00	26350	20240408	-47.36	11890	20240805	16.65	26350	-47.36	20240408	11890	16.65	20240805	26350	-47.36	20240408	11890	16.65	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
37	20240826	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13850	-310	5	-2.19	234491270	16711	79.93	14270	14300	13760	18400	9920	14160	14032.15	2.02	0	755	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1603	30.98	1.03	12	0.14	447.00	13395.00	26350	20240408	-47.44	11890	20240805	16.48	26350	-47.44	20240408	11890	16.48	20240805	26350	-47.44	20240408	11890	16.48	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
38	20240826	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	-60	5	-0.42	185869740	13209	63.18	14270	14300	13970	18400	9920	14160	14071.45	2.02	0	2656	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1632	31.54	1.05	12	0.11	447.00	13395.00	26350	20240408	-46.49	11890	20240805	18.59	26350	-46.49	20240408	11890	18.59	20240805	26350	-46.49	20240408	11890	18.59	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
39	20240826	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14130	-30	5	-0.21	172720230	12271	58.69	14270	14300	13970	18400	9920	14160	14075.48	2.02	0	3428	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1635	31.61	1.05	12	0.11	447.00	13395.00	26350	20240408	-46.38	11890	20240805	18.84	26350	-46.38	20240408	11890	18.84	20240805	26350	-46.38	20240408	11890	18.84	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
40	20240826	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14130	-30	5	-0.21	151036640	10730	51.32	14270	14300	13970	18400	9920	14160	14076.11	2.02	0	3849	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1635	31.61	1.05	12	0.09	447.00	13395.00	26350	20240408	-46.38	11890	20240805	18.84	26350	-46.38	20240408	11890	18.84	20240805	26350	-46.38	20240408	11890	18.84	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
41	20240826	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14280	120	2	0.85	6132970	430	2.06	14270	14300	14190	18400	9920	14160	14262.72	2.02	0	-4	14586	14372	14186	13972	13786	14280	13880	58	4240	500	10190	10	1	11571858	1652	31.95	1.07	12	0.00	447.00	13395.00	26350	20240408	-45.81	11890	20240805	20.10	26350	-45.81	20240408	11890	20.10	20240805	26350	-45.81	20240408	11890	20.10	20240805	3.74	N	092070	500	57 억		233733	N	N	0	N	00	N
42	20240823	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14160	-290	5	-2.01	290964280	20612	96.97	14260	14400	14000	18780	10120	14450	14116.25	2.00	0	1182	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1639	31.68	1.06	12	0.18	447.00	13395.00	26350	20240408	-46.26	11890	20240805	19.09	26350	-46.26	20240408	11890	19.09	20240805	26350	-46.26	20240408	11890	19.09	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
43	20240823	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14150	-300	5	-2.08	277276460	19645	92.42	14260	14400	14000	18780	10120	14450	14114.35	2.00	0	1320	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1637	31.66	1.06	12	0.17	447.00	13395.00	26350	20240408	-46.30	11890	20240805	19.01	26350	-46.30	20240408	11890	19.01	20240805	26350	-46.30	20240408	11890	19.01	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
44	20240823	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14180	-270	5	-1.87	245854540	17419	81.94	14260	14400	14000	18780	10120	14450	14114.16	2.00	0	1200	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1641	31.72	1.06	12	0.15	447.00	13395.00	26350	20240408	-46.19	11890	20240805	19.26	26350	-46.19	20240408	11890	19.26	20240805	26350	-46.19	20240408	11890	19.26	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
45	20240823	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14240	-210	5	-1.45	222301000	15752	74.10	14260	14400	14000	18780	10120	14450	14112.56	2.00	0	799	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1648	31.86	1.06	12	0.14	447.00	13395.00	26350	20240408	-45.96	11890	20240805	19.76	26350	-45.96	20240408	11890	19.76	20240805	26350	-45.96	20240408	11890	19.76	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
46	20240823	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14070	-380	5	-2.63	182862130	12951	60.93	14260	14400	14030	18780	10120	14450	14119.54	2.00	0	-164	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1628	31.48	1.05	12	0.11	447.00	13395.00	26350	20240408	-46.60	11890	20240805	18.33	26350	-46.60	20240408	11890	18.33	20240805	26350	-46.60	20240408	11890	18.33	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
47	20240823	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14060	-390	5	-2.70	159186780	11265	52.99	14260	14400	14040	18780	10120	14450	14131.09	2.00	0	-16	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1627	31.45	1.05	12	0.10	447.00	13395.00	26350	20240408	-46.64	11890	20240805	18.25	26350	-46.64	20240408	11890	18.25	20240805	26350	-46.64	20240408	11890	18.25	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
48	20240823	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14270	-180	5	-1.25	71475330	5035	23.69	14260	14400	14120	18780	10120	14450	14195.70	2.00	0	-49	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1651	31.92	1.07	12	0.04	447.00	13395.00	26350	20240408	-45.84	11890	20240805	20.02	26350	-45.84	20240408	11890	20.02	20240805	26350	-45.84	20240408	11890	20.02	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
49	20240823	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14240	-210	5	-1.45	17802050	1255	5.90	14260	14270	14150	18780	10120	14450	14184.90	2.00	0	139	15190	14820	14560	14190	13930	14690	14060	58	4330	500	10400	10	1	11571858	1648	31.86	1.06	12	0.01	447.00	13395.00	26350	20240408	-45.96	11890	20240805	19.76	26350	-45.96	20240408	11890	19.76	20240805	26350	-45.96	20240408	11890	19.76	20240805	3.76	N	092070	500	57 억		231872	N	N	0	N	00	N
50	20240822	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14450	-310	5	-2.10	307848950	21216	155.91	14670	14930	14300	19180	10340	14760	14509.64	2.04	0	-3283	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1672	32.33	1.08	12	0.18	447.00	13395.00	26350	20240408	-45.16	11890	20240805	21.53	26350	-45.16	20240408	11890	21.53	20240805	26350	-45.16	20240408	11890	21.53	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
51	20240822	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14400	-360	5	-2.44	301718760	20791	152.79	14670	14930	14300	19180	10340	14760	14511.39	2.04	0	-3244	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1666	32.21	1.08	12	0.18	447.00	13395.00	26350	20240408	-45.35	11890	20240805	21.11	26350	-45.35	20240408	11890	21.11	20240805	26350	-45.35	20240408	11890	21.11	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
52	20240822	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14460	-300	5	-2.03	289080280	19915	146.35	14670	14930	14300	19180	10340	14760	14515.09	2.04	0	-3401	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1673	32.35	1.08	12	0.17	447.00	13395.00	26350	20240408	-45.12	11890	20240805	21.61	26350	-45.12	20240408	11890	21.61	20240805	26350	-45.12	20240408	11890	21.61	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
53	20240822	130713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14410	-350	5	-2.37	255369910	17572	129.13	14670	14930	14300	19180	10340	14760	14532.13	2.04	0	-4281	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1668	32.24	1.08	12	0.15	447.00	13395.00	26350	20240408	-45.31	11890	20240805	21.19	26350	-45.31	20240408	11890	21.19	20240805	26350	-45.31	20240408	11890	21.19	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
54	20240822	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14440	-320	5	-2.17	207986390	14268	104.85	14670	14930	14370	19180	10340	14760	14576.48	2.04	0	-4731	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1671	32.30	1.08	12	0.12	447.00	13395.00	26350	20240408	-45.20	11890	20240805	21.45	26350	-45.20	20240408	11890	21.45	20240805	26350	-45.20	20240408	11890	21.45	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
55	20240822	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14460	-300	5	-2.03	156329190	10687	78.53	14670	14930	14420	19180	10340	14760	14627.36	2.04	0	-2312	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1673	32.35	1.08	12	0.09	447.00	13395.00	26350	20240408	-45.12	11890	20240805	21.61	26350	-45.12	20240408	11890	21.61	20240805	26350	-45.12	20240408	11890	21.61	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
56	20240822	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14610	-150	5	-1.02	109309660	7442	54.69	14670	14930	14560	19180	10340	14760	14687.72	2.04	0	-1779	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1691	32.68	1.09	12	0.06	447.00	13395.00	26350	20240408	-44.55	11890	20240805	22.88	26350	-44.55	20240408	11890	22.88	20240805	26350	-44.55	20240408	11890	22.88	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
57	20240822	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	10	2	0.07	43227650	2937	21.58	14670	14930	14670	19180	10340	14760	14717.58	2.04	0	333	14960	14860	14750	14650	14540	14910	14700	58	4420	500	10620	10	1	11571858	1709	33.04	1.10	12	0.03	447.00	13395.00	26350	20240408	-43.95	11890	20240805	24.22	26350	-43.95	20240408	11890	24.22	20240805	26350	-43.95	20240408	11890	24.22	20240805	3.78	N	092070	500	57 억		235822	N	N	0	N	00	N
58	20240821	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14760	-20	5	-0.14	200421110	13593	68.08	14700	14850	14640	19210	10350	14780	14744.37	2.07	0	-3172	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1708	33.02	1.10	12	0.12	447.00	13395.00	26350	20240408	-43.98	11890	20240805	24.14	26350	-43.98	20240408	11890	24.14	20240805	26350	-43.98	20240408	11890	24.14	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
59	20240821	150713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14790	10	2	0.07	187258950	12702	63.62	14700	14850	14640	19210	10350	14780	14742.48	2.07	0	-3428	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1711	33.09	1.10	12	0.11	447.00	13395.00	26350	20240408	-43.87	11890	20240805	24.39	26350	-43.87	20240408	11890	24.39	20240805	26350	-43.87	20240408	11890	24.39	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
60	20240821	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	-30	5	-0.20	157577730	10687	53.53	14700	14850	14640	19210	10350	14780	14744.80	2.07	0	-4128	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1707	33.00	1.10	12	0.09	447.00	13395.00	26350	20240408	-44.02	11890	20240805	24.05	26350	-44.02	20240408	11890	24.05	20240805	26350	-44.02	20240408	11890	24.05	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
61	20240821	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	-30	5	-0.20	138758970	9406	47.11	14700	14850	14660	19210	10350	14780	14752.18	2.07	0	-4062	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1707	33.00	1.10	12	0.08	447.00	13395.00	26350	20240408	-44.02	11890	20240805	24.05	26350	-44.02	20240408	11890	24.05	20240805	26350	-44.02	20240408	11890	24.05	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
62	20240821	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14780	0	3	0.00	133289800	9034	45.25	14700	14850	14660	19210	10350	14780	14754.24	2.07	0	-3953	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1710	33.06	1.10	12	0.08	447.00	13395.00	26350	20240408	-43.91	11890	20240805	24.31	26350	-43.91	20240408	11890	24.31	20240805	26350	-43.91	20240408	11890	24.31	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
63	20240821	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14710	-70	5	-0.47	114924980	7784	38.99	14700	14850	14670	19210	10350	14780	14764.26	2.07	0	-3234	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1702	32.91	1.10	12	0.07	447.00	13395.00	26350	20240408	-44.17	11890	20240805	23.72	26350	-44.17	20240408	11890	23.72	20240805	26350	-44.17	20240408	11890	23.72	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
64	20240821	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	70	2	0.47	53682820	3634	18.20	14700	14850	14700	19210	10350	14780	14772.38	2.07	0	-869	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1718	33.22	1.11	12	0.03	447.00	13395.00	26350	20240408	-43.64	11890	20240805	24.89	26350	-43.64	20240408	11890	24.89	20240805	26350	-43.64	20240408	11890	24.89	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
65	20240821	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	-10	5	-0.07	12517990	851	4.26	14700	14770	14700	19210	10350	14780	14709.74	2.07	0	-674	14953	14866	14783	14696	14613	14825	14655	58	4430	500	10640	10	1	11571858	1709	33.04	1.10	12	0.01	447.00	13395.00	26350	20240408	-43.95	11890	20240805	24.22	26350	-43.95	20240408	11890	24.22	20240805	26350	-43.95	20240408	11890	24.22	20240805	3.77	N	092070	500	57 억		239649	N	N	0	N	00	N
66	20240820	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14780	230	2	1.58	295589460	19965	71.97	14870	14870	14700	18910	10190	14550	14805.38	2.05	0	2356	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1710	33.06	1.10	12	0.17	447.00	13395.00	26350	20240408	-43.91	11890	20240805	24.31	26350	-43.91	20240408	11890	24.31	20240805	26350	-43.91	20240408	11890	24.31	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
67	20240820	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14830	280	2	1.92	283912830	19176	69.13	14870	14870	14700	18910	10190	14550	14805.63	2.05	0	2369	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1716	33.18	1.11	12	0.17	447.00	13395.00	26350	20240408	-43.72	11890	20240805	24.73	26350	-43.72	20240408	11890	24.73	20240805	26350	-43.72	20240408	11890	24.73	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
68	20240820	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14830	280	2	1.92	208557510	14091	50.80	14870	14870	14700	18910	10190	14550	14800.76	2.05	0	-1238	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1716	33.18	1.11	12	0.12	447.00	13395.00	26350	20240408	-43.72	11890	20240805	24.73	26350	-43.72	20240408	11890	24.73	20240805	26350	-43.72	20240408	11890	24.73	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
69	20240820	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14830	280	2	1.92	177886920	12020	43.33	14870	14870	14700	18910	10190	14550	14799.24	2.05	0	-1173	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1716	33.18	1.11	12	0.10	447.00	13395.00	26350	20240408	-43.72	11890	20240805	24.73	26350	-43.72	20240408	11890	24.73	20240805	26350	-43.72	20240408	11890	24.73	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
70	20240820	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14840	290	2	1.99	138315050	9342	33.68	14870	14870	14700	18910	10190	14550	14805.72	2.05	0	-468	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1717	33.20	1.11	12	0.08	447.00	13395.00	26350	20240408	-43.68	11890	20240805	24.81	26350	-43.68	20240408	11890	24.81	20240805	26350	-43.68	20240408	11890	24.81	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
71	20240820	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14860	310	2	2.13	103526760	6994	25.21	14870	14870	14700	18910	10190	14550	14802.22	2.05	0	880	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1720	33.24	1.11	12	0.06	447.00	13395.00	26350	20240408	-43.61	11890	20240805	24.98	26350	-43.61	20240408	11890	24.98	20240805	26350	-43.61	20240408	11890	24.98	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
72	20240820	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14840	290	2	1.99	75893880	5128	18.49	14870	14870	14700	18910	10190	14550	14799.90	2.05	0	1597	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1717	33.20	1.11	12	0.04	447.00	13395.00	26350	20240408	-43.68	11890	20240805	24.81	26350	-43.68	20240408	11890	24.81	20240805	26350	-43.68	20240408	11890	24.81	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
73	20240820	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14810	260	2	1.79	15504770	1048	3.78	14870	14870	14700	18910	10190	14550	14794.63	2.05	0	309	15270	14910	14640	14280	14010	15090	14460	58	4360	500	10470	10	1	11571858	1714	33.13	1.11	12	0.01	447.00	13395.00	26350	20240408	-43.80	11890	20240805	24.56	26350	-43.80	20240408	11890	24.56	20240805	26350	-43.80	20240408	11890	24.56	20240805	3.82	N	092070	500	57 억		237410	N	N	2	N	00	N
74	20240819	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14550	-80	5	-0.55	404219310	27701	48.30	14500	15000	14370	19010	10250	14630	14592.27	2.12	0	-8536	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1684	32.55	1.09	12	0.24	447.00	13395.00	26350	20240408	-44.78	11890	20240805	22.37	26350	-44.78	20240408	11890	22.37	20240805	26350	-44.78	20240408	11890	22.37	20240805	3.87	N	092070	500	57 억		245835	N	N	2	N	00	N
75	20240819	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14700	70	2	0.48	392315500	26886	46.87	14500	15000	14370	19010	10250	14630	14591.81	2.12	0	-8499	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1701	32.89	1.10	12	0.23	447.00	13395.00	26350	20240408	-44.21	11890	20240805	23.63	26350	-44.21	20240408	11890	23.63	20240805	26350	-44.21	20240408	11890	23.63	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
76	20240819	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14720	90	2	0.62	309492810	21232	37.02	14500	15000	14370	19010	10250	14630	14576.71	2.12	0	-6243	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1703	32.93	1.10	12	0.18	447.00	13395.00	26350	20240408	-44.14	11890	20240805	23.80	26350	-44.14	20240408	11890	23.80	20240805	26350	-44.14	20240408	11890	23.80	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
77	20240819	130658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14540	-90	5	-0.62	183166840	12632	22.02	14500	15000	14370	19010	10250	14630	14500.22	2.12	0	-7674	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1683	32.53	1.09	12	0.11	447.00	13395.00	26350	20240408	-44.82	11890	20240805	22.29	26350	-44.82	20240408	11890	22.29	20240805	26350	-44.82	20240408	11890	22.29	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
78	20240819	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14550	-80	5	-0.55	141643290	9760	17.02	14500	15000	14370	19010	10250	14630	14512.63	2.12	0	-6096	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1684	32.55	1.09	12	0.08	447.00	13395.00	26350	20240408	-44.78	11890	20240805	22.37	26350	-44.78	20240408	11890	22.37	20240805	26350	-44.78	20240408	11890	22.37	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
79	20240819	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14590	-40	5	-0.27	126252610	8698	15.16	14500	15000	14370	19010	10250	14630	14515.13	2.12	0	-5540	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1688	32.64	1.09	12	0.08	447.00	13395.00	26350	20240408	-44.63	11890	20240805	22.71	26350	-44.63	20240408	11890	22.71	20240805	26350	-44.63	20240408	11890	22.71	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
80	20240819	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14510	-120	5	-0.82	57120450	3911	6.82	14500	15000	14500	19010	10250	14630	14605.08	2.12	0	-1792	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1679	32.46	1.08	12	0.03	447.00	13395.00	26350	20240408	-44.93	11890	20240805	22.04	26350	-44.93	20240408	11890	22.04	20240805	26350	-44.93	20240408	11890	22.04	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
81	20240819	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	120	2	0.82	13152040	899	1.57	14500	15000	14500	19010	10250	14630	14629.63	2.12	0	-66	15116	14872	14456	14212	13796	14995	14335	58	4380	500	10530	10	1	11571858	1707	33.00	1.10	12	0.01	447.00	13395.00	26350	20240408	-44.02	11890	20240805	24.05	26350	-44.02	20240408	11890	24.05	20240805	26350	-44.02	20240408	11890	24.05	20240805	3.87	N	092070	500	57 억		245835	N	N	1514	N	00	N
82	20240816	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14630	550	2	3.91	824160340	57345	97.49	14040	14700	14040	18300	9860	14080	14371.90	2.16	0	-4915	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1693	32.73	1.09	12	0.50	447.00	13395.00	28850	20230809	-49.29	11890	20240805	23.04	26350	-44.48	20240408	11890	23.04	20240805	26350	-44.48	20240408	11890	23.04	20240805	3.88	N	092070	500	57 억		250269	N	N	1514	N	00	N
83	20240816	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14510	430	2	3.05	753640640	52514	89.28	14040	14530	14040	18300	9860	14080	14351.23	2.16	0	-3748	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1679	32.46	1.08	12	0.45	447.00	13395.00	28850	20230809	-49.71	11890	20240805	22.04	26350	-44.93	20240408	11890	22.04	20240805	26350	-44.93	20240408	11890	22.04	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
84	20240816	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	390	2	2.77	637491440	44486	75.63	14040	14500	14040	18300	9860	14080	14330.16	2.16	0	-3309	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1674	32.37	1.08	12	0.38	447.00	13395.00	28850	20230809	-49.84	11890	20240805	21.70	26350	-45.09	20240408	11890	21.70	20240805	26350	-45.09	20240408	11890	21.70	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
85	20240816	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14440	360	2	2.56	580963430	40574	68.98	14040	14500	14040	18300	9860	14080	14318.61	2.16	0	-1433	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1671	32.30	1.08	12	0.35	447.00	13395.00	28850	20230809	-49.95	11890	20240805	21.45	26350	-45.20	20240408	11890	21.45	20240805	26350	-45.20	20240408	11890	21.45	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
86	20240816	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14390	310	2	2.20	508492340	35530	60.40	14040	14500	14040	18300	9860	14080	14311.63	2.16	0	-749	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1665	32.19	1.07	12	0.31	447.00	13395.00	28850	20230809	-50.12	11890	20240805	21.03	26350	-45.39	20240408	11890	21.03	20240805	26350	-45.39	20240408	11890	21.03	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
87	20240816	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14400	320	2	2.27	445295450	31134	52.93	14040	14500	14040	18300	9860	14080	14302.55	2.16	0	1241	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1666	32.21	1.08	12	0.27	447.00	13395.00	28850	20230809	-50.09	11890	20240805	21.11	26350	-45.35	20240408	11890	21.11	20240805	26350	-45.35	20240408	11890	21.11	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
88	20240816	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	390	2	2.77	361144730	25298	43.01	14040	14500	14040	18300	9860	14080	14275.62	2.16	0	2957	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1674	32.37	1.08	12	0.22	447.00	13395.00	28850	20230809	-49.84	11890	20240805	21.70	26350	-45.09	20240408	11890	21.70	20240805	26350	-45.09	20240408	11890	21.70	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
89	20240816	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14160	80	2	0.57	139925890	9855	16.75	14040	14500	14040	18300	9860	14080	14198.47	2.16	0	368	14840	14460	14040	13660	13240	14650	13850	58	4220	500	10130	10	1	11571858	1639	31.68	1.06	12	0.09	447.00	13395.00	28850	20230809	-50.92	11890	20240805	19.09	26350	-46.26	20240408	11890	19.09	20240805	26350	-46.26	20240408	11890	19.09	20240805	3.88	N	092070	500	57 억		250269	N	N	8	N	00	N
90	20240814	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14080	560	2	4.14	818357960	57962	267.48	13660	14420	13620	17570	9470	13520	14121.85	2.14	0	11512	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1629	31.50	1.05	12	0.50	447.00	13395.00	28850	20230809	-51.20	11890	20240805	18.42	26350	-46.57	20240408	11890	18.42	20240805	26350	-46.57	20240408	11890	18.42	20240805	3.90	N	092070	500	57 억		247807	N	N	8	N	00	N
91	20240814	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14080	560	2	4.14	811842880	57499	265.34	13660	14420	13620	17570	9470	13520	14122.26	2.14	0	11519	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1629	31.50	1.05	12	0.50	447.00	13395.00	28850	20230809	-51.20	11890	20240805	18.42	26350	-46.57	20240408	11890	18.42	20240805	26350	-46.57	20240408	11890	18.42	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
92	20240814	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14070	550	2	4.07	781491840	55338	255.37	13660	14420	13620	17570	9470	13520	14125.29	2.14	0	10545	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1628	31.48	1.05	12	0.48	447.00	13395.00	28850	20230809	-51.23	11890	20240805	18.33	26350	-46.60	20240408	11890	18.33	20240805	26350	-46.60	20240408	11890	18.33	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
93	20240814	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14370	850	2	6.29	669631810	47421	218.83	13660	14420	13620	17570	9470	13520	14124.66	2.14	0	9941	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1663	32.15	1.07	12	0.41	447.00	13395.00	28850	20230809	-50.19	11890	20240805	20.86	26350	-45.46	20240408	11890	20.86	20240805	26350	-45.46	20240408	11890	20.86	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
94	20240814	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14290	770	2	5.70	501118230	35689	164.69	13660	14350	13620	17570	9470	13520	14045.48	2.14	0	8005	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1654	31.97	1.07	12	0.31	447.00	13395.00	28850	20230809	-50.47	11890	20240805	20.19	26350	-45.77	20240408	11890	20.19	20240805	26350	-45.77	20240408	11890	20.19	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
95	20240814	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13940	420	2	3.11	261921690	18806	86.78	13660	14060	13620	17570	9470	13520	13933.88	2.14	0	2712	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1613	31.19	1.04	12	0.16	447.00	13395.00	28850	20230809	-51.68	11890	20240805	17.24	26350	-47.10	20240408	11890	17.24	20240805	26350	-47.10	20240408	11890	17.24	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
96	20240814	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13930	410	2	3.03	192772230	13865	63.98	13660	14060	13620	17570	9470	13520	13911.62	2.14	0	1711	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1612	31.16	1.04	12	0.12	447.00	13395.00	28850	20230809	-51.72	11890	20240805	17.16	26350	-47.13	20240408	11890	17.16	20240805	26350	-47.13	20240408	11890	17.16	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
97	20240814	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13850	330	2	2.44	46271690	3368	15.54	13660	13850	13620	17570	9470	13520	13758.99	2.14	0	806	14006	13762	13536	13292	13066	13650	13180	58	4050	500	9730	10	1	11571858	1603	30.98	1.03	12	0.03	447.00	13395.00	28850	20230809	-51.99	11890	20240805	16.48	26350	-47.44	20240408	11890	16.48	20240805	26350	-47.44	20240408	11890	16.48	20240805	3.90	N	092070	500	57 억		247807	N	N	0	N	00	N
98	20240813	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13520	-150	5	-1.10	290523570	21655	120.94	13700	13780	13310	17770	9570	13670	13415.70	2.18	0	-4224	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1565	30.25	1.01	12	0.19	447.00	13395.00	28850	20230809	-53.14	11890	20240805	13.71	26350	-48.69	20240408	11890	13.71	20240805	26350	-48.69	20240408	11890	13.71	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
99	20240813	150651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13420	-250	5	-1.83	274413040	20459	114.26	13700	13780	13310	17770	9570	13670	13412.83	2.18	0	-4142	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1553	30.02	1.00	12	0.18	447.00	13395.00	28850	20230809	-53.48	11890	20240805	12.87	26350	-49.07	20240408	11890	12.87	20240805	26350	-49.07	20240408	11890	12.87	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
100	20240813	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13440	-230	5	-1.68	169441710	12613	70.44	13700	13780	13330	17770	9570	13670	13433.89	2.18	0	-5068	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1555	30.07	1.00	12	0.11	447.00	13395.00	28850	20230809	-53.41	11890	20240805	13.04	26350	-48.99	20240408	11890	13.04	20240805	26350	-48.99	20240408	11890	13.04	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
101	20240813	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13500	-170	5	-1.24	154482270	11500	64.22	13700	13780	13330	17770	9570	13670	13433.24	2.18	0	-4826	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1562	30.20	1.01	12	0.10	447.00	13395.00	28850	20230809	-53.21	11890	20240805	13.54	26350	-48.77	20240408	11890	13.54	20240805	26350	-48.77	20240408	11890	13.54	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
102	20240813	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13420	-250	5	-1.83	149660080	11142	62.22	13700	13780	13330	17770	9570	13670	13432.07	2.18	0	-4843	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1553	30.02	1.00	12	0.10	447.00	13395.00	28850	20230809	-53.48	11890	20240805	12.87	26350	-49.07	20240408	11890	12.87	20240805	26350	-49.07	20240408	11890	12.87	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
103	20240813	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13440	-230	5	-1.68	114690390	8530	47.64	13700	13780	13330	17770	9570	13670	13445.53	2.18	0	-4026	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1555	30.07	1.00	12	0.07	447.00	13395.00	28850	20230809	-53.41	11890	20240805	13.04	26350	-48.99	20240408	11890	13.04	20240805	26350	-48.99	20240408	11890	13.04	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
104	20240813	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13390	-280	5	-2.05	85162710	6325	35.32	13700	13780	13350	17770	9570	13670	13464.46	2.18	0	-3594	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1549	29.96	1.00	12	0.05	447.00	13395.00	28850	20230809	-53.59	11890	20240805	12.62	26350	-49.18	20240408	11890	12.62	20240805	26350	-49.18	20240408	11890	12.62	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
105	20240813	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13710	40	2	0.29	6484150	474	2.65	13700	13780	13590	17770	9570	13670	13679.64	2.18	0	-390	14210	13940	13520	13250	12830	14075	13385	58	4100	500	9840	10	1	11571858	1587	30.67	1.02	12	0.00	447.00	13395.00	28850	20230809	-52.48	11890	20240805	15.31	26350	-47.97	20240408	11890	15.31	20240805	26350	-47.97	20240408	11890	15.31	20240805	3.92	N	092070	500	57 억		252033	N	N	0	N	00	N
106	20240812	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13670	430	2	3.25	233277940	17128	53.93	13240	13790	13100	17210	9270	13240	13619.61	2.18	0	-443	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1582	30.58	1.02	12	0.15	447.00	13395.00	28850	20230809	-52.62	11890	20240805	14.97	26350	-48.12	20240408	11890	14.97	20240805	26350	-48.12	20240408	11890	14.97	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
107	20240812	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13660	420	2	3.17	221879520	16294	51.30	13240	13790	13100	17210	9270	13240	13617.25	2.18	0	-150	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1581	30.56	1.02	12	0.14	447.00	13395.00	28850	20230809	-52.65	11890	20240805	14.89	26350	-48.16	20240408	11890	14.89	20240805	26350	-48.16	20240408	11890	14.89	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
108	20240812	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13680	440	2	3.32	210671390	15471	48.71	13240	13790	13100	17210	9270	13240	13617.18	2.18	0	-215	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1583	30.60	1.02	12	0.13	447.00	13395.00	28850	20230809	-52.58	11890	20240805	15.05	26350	-48.08	20240408	11890	15.05	20240805	26350	-48.08	20240408	11890	15.05	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
109	20240812	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13620	380	2	2.87	177510760	13041	41.06	13240	13790	13100	17210	9270	13240	13611.74	2.18	0	228	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1576	30.47	1.02	12	0.11	447.00	13395.00	28850	20230809	-52.79	11890	20240805	14.55	26350	-48.31	20240408	11890	14.55	20240805	26350	-48.31	20240408	11890	14.55	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
110	20240812	120639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13690	450	2	3.40	158058840	11612	36.56	13240	13790	13100	17210	9270	13240	13611.68	2.18	0	921	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1584	30.63	1.02	12	0.10	447.00	13395.00	28850	20230809	-52.55	11890	20240805	15.14	26350	-48.05	20240408	11890	15.14	20240805	26350	-48.05	20240408	11890	15.14	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
111	20240812	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13690	450	2	3.40	150155570	11034	34.74	13240	13790	13100	17210	9270	13240	13608.44	2.18	0	923	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1584	30.63	1.02	12	0.10	447.00	13395.00	28850	20230809	-52.55	11890	20240805	15.14	26350	-48.05	20240408	11890	15.14	20240805	26350	-48.05	20240408	11890	15.14	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
112	20240812	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13700	460	2	3.47	129819360	9542	30.04	13240	13790	13100	17210	9270	13240	13605.05	2.18	0	1826	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1585	30.65	1.02	12	0.08	447.00	13395.00	28850	20230809	-52.51	11890	20240805	15.22	26350	-48.01	20240408	11890	15.22	20240805	26350	-48.01	20240408	11890	15.22	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
113	20240812	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13390	150	2	1.13	14610790	1104	3.48	13240	13460	13100	17210	9270	13240	13234.41	2.18	0	309	13800	13520	13290	13010	12780	13405	12895	58	3970	500	9530	10	1	11571858	1549	29.96	1.00	12	0.01	447.00	13395.00	28850	20230809	-53.59	11890	20240805	12.62	26350	-49.18	20240408	11890	12.62	20240805	26350	-49.18	20240408	11890	12.62	20240805	3.92	N	092070	500	57 억		252466	N	N	0	N	00	N
114	20240809	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13240	380	2	2.95	415350000	31371	89.96	13370	13570	13060	16710	9010	12860	13239.93	2.17	0	1822	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1532	29.62	0.99	12	0.27	447.00	13395.00	28850	20230809	-54.11	11890	20240805	11.35	26350	-49.75	20240408	11890	11.35	20240805	28850	-54.11	20230809	11890	11.35	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
115	20240809	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13230	370	2	2.88	395565160	29875	85.67	13370	13570	13060	16710	9010	12860	13240.67	2.17	0	1517	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1531	29.60	0.99	12	0.26	447.00	13395.00	28850	20230809	-54.14	11890	20240805	11.27	26350	-49.79	20240408	11890	11.27	20240805	28850	-54.14	20230809	11890	11.27	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
116	20240809	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13220	360	2	2.80	341169540	25761	73.87	13370	13570	13060	16710	9010	12860	13243.65	2.17	0	679	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1530	29.57	0.99	12	0.22	447.00	13395.00	28850	20230809	-54.18	11890	20240805	11.19	26350	-49.83	20240408	11890	11.19	20240805	28850	-54.18	20230809	11890	11.19	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
117	20240809	130646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13240	380	2	2.95	308931990	23313	66.85	13370	13570	13060	16710	9010	12860	13251.49	2.17	0	1811	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1532	29.62	0.99	12	0.20	447.00	13395.00	28850	20230809	-54.11	11890	20240805	11.35	26350	-49.75	20240408	11890	11.35	20240805	28850	-54.11	20230809	11890	11.35	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
118	20240809	120644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13200	340	2	2.64	283253760	21370	61.28	13370	13570	13060	16710	9010	12860	13254.74	2.17	0	1479	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1527	29.53	0.99	12	0.18	447.00	13395.00	28850	20230809	-54.25	11890	20240805	11.02	26350	-49.91	20240408	11890	11.02	20240805	28850	-54.25	20230809	11890	11.02	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
119	20240809	110638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13230	370	2	2.88	273445680	20628	59.15	13370	13570	13060	16710	9010	12860	13256.04	2.17	0	1481	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1531	29.60	0.99	12	0.18	447.00	13395.00	28850	20230809	-54.14	11890	20240805	11.27	26350	-49.79	20240408	11890	11.27	20240805	28850	-54.14	20230809	11890	11.27	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
120	20240809	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13270	410	2	3.19	190443380	14338	41.11	13370	13570	13060	16710	9010	12860	13282.42	2.17	0	2270	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1536	29.69	0.99	12	0.12	447.00	13395.00	28850	20230809	-54.00	11890	20240805	11.61	26350	-49.64	20240408	11890	11.61	20240805	28850	-54.00	20230809	11890	11.61	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
121	20240809	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13340	480	2	3.73	32491840	2439	6.99	13370	13380	13060	16710	9010	12860	13321.79	2.17	0	-682	13353	13106	12803	12556	12253	13230	12680	58	3850	500	9250	10	1	11571858	1544	29.84	1.00	12	0.02	447.00	13395.00	28850	20230809	-53.76	11890	20240805	12.20	26350	-49.37	20240408	11890	12.20	20240805	28850	-53.76	20230809	11890	12.20	20240805	4.02	N	092070	500	57 억		250644	N	N	0	N	00	N
122	20240808	160630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12860	-280	5	-2.13	447321130	34872	55.33	12780	13050	12500	17080	9200	13140	12827.50	2.18	0	-1806	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1488	28.77	0.96	12	0.30	447.00	13395.00	28850	20230809	-55.42	11890	20240805	8.16	26350	-51.20	20240408	11890	8.16	20240805	28850	-55.42	20230809	11890	8.16	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
123	20240808	150636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12900	-240	5	-1.83	430965400	33601	53.31	12780	13050	12500	17080	9200	13140	12825.97	2.18	0	-1507	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1493	28.86	0.96	12	0.29	447.00	13395.00	28850	20230809	-55.29	11890	20240805	8.49	26350	-51.04	20240408	11890	8.49	20240805	28850	-55.29	20230809	11890	8.49	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
124	20240808	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12960	-180	5	-1.37	412899910	32199	51.09	12780	13050	12500	17080	9200	13140	12823.38	2.18	0	-1287	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1500	28.99	0.97	12	0.28	447.00	13395.00	28850	20230809	-55.08	11890	20240805	9.00	26350	-50.82	20240408	11890	9.00	20240805	28850	-55.08	20230809	11890	9.00	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
125	20240808	130638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13010	-130	5	-0.99	371716760	29013	46.03	12780	13050	12500	17080	9200	13140	12812.08	2.18	0	-120	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1505	29.11	0.97	12	0.25	447.00	13395.00	28850	20230809	-54.90	11890	20240805	9.42	26350	-50.63	20240408	11890	9.42	20240805	28850	-54.90	20230809	11890	9.42	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
126	20240808	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12900	-240	5	-1.83	264829360	20780	32.97	12780	13050	12500	17080	9200	13140	12744.44	2.18	0	-1933	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1493	28.86	0.96	12	0.18	447.00	13395.00	28850	20230809	-55.29	11890	20240805	8.49	26350	-51.04	20240408	11890	8.49	20240805	28850	-55.29	20230809	11890	8.49	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
127	20240808	110639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12830	-310	5	-2.36	209688640	16490	26.16	12780	13050	12500	17080	9200	13140	12716.11	2.18	0	-2213	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1485	28.70	0.96	12	0.14	447.00	13395.00	28850	20230809	-55.53	11890	20240805	7.91	26350	-51.31	20240408	11890	7.91	20240805	28850	-55.53	20230809	11890	7.91	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
128	20240808	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12700	-440	5	-3.35	178246540	14029	22.26	12780	13050	12500	17080	9200	13140	12705.58	2.18	0	-2498	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1470	28.41	0.95	12	0.12	447.00	13395.00	28850	20230809	-55.98	11890	20240805	6.81	26350	-51.80	20240408	11890	6.81	20240805	28850	-55.98	20230809	11890	6.81	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
129	20240808	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13040	-100	5	-0.76	14723950	1149	1.82	12780	13040	12780	17080	9200	13140	12814.58	2.18	0	14	13620	13380	13060	12820	12500	13500	12940	58	3940	500	9460	10	1	11571858	1509	29.17	0.97	12	0.01	447.00	13395.00	28850	20230809	-54.80	11890	20240805	9.67	26350	-50.51	20240408	11890	9.67	20240805	28850	-54.80	20230809	11890	9.67	20240805	4.11	N	092070	500	57 억		252450	N	N	0	N	00	N
130	20240807	160621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13140	140	2	1.08	807875760	62134	61.18	12780	13300	12740	16900	9100	13000	13001.99	2.11	0	8168	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1521	29.40	0.98	12	0.54	447.00	13395.00	28850	20230809	-54.45	11890	20240805	10.51	26350	-50.13	20240408	11890	10.51	20240805	28850	-54.45	20230809	11890	10.51	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
131	20240807	150632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13070	70	2	0.54	781029990	60088	59.16	12780	13300	12740	16900	9100	13000	12998.10	2.11	0	8594	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1512	29.24	0.98	12	0.52	447.00	13395.00	28850	20230809	-54.70	11890	20240805	9.92	26350	-50.40	20240408	11890	9.92	20240805	28850	-54.70	20230809	11890	9.92	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
132	20240807	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13220	220	2	1.69	702179380	54073	53.24	12780	13300	12740	16900	9100	13000	12985.77	2.11	0	8218	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1530	29.57	0.99	12	0.47	447.00	13395.00	28850	20230809	-54.18	11890	20240805	11.19	26350	-49.83	20240408	11890	11.19	20240805	28850	-54.18	20230809	11890	11.19	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
133	20240807	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13150	150	2	1.15	648334100	49987	49.22	12780	13300	12740	16900	9100	13000	12970.05	2.11	0	8467	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1522	29.42	0.98	12	0.43	447.00	13395.00	28850	20230809	-54.42	11890	20240805	10.60	26350	-50.09	20240408	11890	10.60	20240805	28850	-54.42	20230809	11890	10.60	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
134	20240807	120634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13230	230	2	1.77	604367900	46652	45.93	12780	13300	12740	16900	9100	13000	12954.81	2.11	0	8476	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1531	29.60	0.99	12	0.40	447.00	13395.00	28850	20230809	-54.14	11890	20240805	11.27	26350	-49.79	20240408	11890	11.27	20240805	28850	-54.14	20230809	11890	11.27	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
135	20240807	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13200	200	2	1.54	507722400	39329	38.72	12780	13220	12740	16900	9100	13000	12909.62	2.11	0	6276	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1527	29.53	0.99	12	0.34	447.00	13395.00	28850	20230809	-54.25	11890	20240805	11.02	26350	-49.91	20240408	11890	11.02	20240805	28850	-54.25	20230809	11890	11.02	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
136	20240807	100626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12800	-200	5	-1.54	362996650	28186	27.75	12780	13190	12780	16900	9100	13000	12878.62	2.11	0	5933	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1481	28.64	0.96	12	0.24	447.00	13395.00	28850	20230809	-55.63	11890	20240805	7.65	26350	-51.42	20240408	11890	7.65	20240805	28850	-55.63	20230809	11890	7.65	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
137	20240807	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13020	20	2	0.15	167078110	13039	12.84	12780	13190	12780	16900	9100	13000	12813.72	2.11	0	3396	14213	13606	12823	12216	11433	13910	12520	58	3900	500	9360	10	1	11571858	1507	29.13	0.97	12	0.11	447.00	13395.00	28850	20230809	-54.87	11890	20240805	9.50	26350	-50.59	20240408	11890	9.50	20240805	28850	-54.87	20230809	11890	9.50	20240805	4.34	N	092070	500	57 억		244086	N	N	0	N	00	N
138	20240806	160619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13000	670	2	5.43	1288106100	101438	53.47	12040	13430	12040	16020	8640	12330	12699.44	1.90	0	24442	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1504	29.08	0.97	12	0.88	447.00	13395.00	28850	20230809	-54.94	11890	20240805	9.34	26350	-50.66	20240408	11890	9.34	20240805	28850	-54.94	20230809	11890	9.34	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
139	20240806	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13210	880	2	7.14	1248682650	98423	51.88	12040	13430	12040	16020	8640	12330	12688.28	1.90	0	23573	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1529	29.55	0.99	12	0.85	447.00	13395.00	28850	20230809	-54.21	11890	20240805	11.10	26350	-49.87	20240408	11890	11.10	20240805	28850	-54.21	20230809	11890	11.10	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
140	20240806	140626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13170	840	2	6.81	1172244620	92629	48.82	12040	13430	12040	16020	8640	12330	12656.60	1.90	0	22227	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1524	29.46	0.98	12	0.80	447.00	13395.00	28850	20230809	-54.35	11890	20240805	10.77	26350	-50.02	20240408	11890	10.77	20240805	28850	-54.35	20230809	11890	10.77	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
141	20240806	130628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13240	910	2	7.38	1111881680	88046	46.41	12040	13430	12040	16020	8640	12330	12629.71	1.90	0	22976	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1532	29.62	0.99	12	0.76	447.00	13395.00	28850	20230809	-54.11	11890	20240805	11.35	26350	-49.75	20240408	11890	11.35	20240805	28850	-54.11	20230809	11890	11.35	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
142	20240806	120630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13100	770	2	6.24	1042137760	82746	43.61	12040	13430	12040	16020	8640	12330	12595.64	1.90	0	20664	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1516	29.31	0.98	12	0.72	447.00	13395.00	28850	20230809	-54.59	11890	20240805	10.18	26350	-50.28	20240408	11890	10.18	20240805	28850	-54.59	20230809	11890	10.18	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
143	20240806	110622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13040	710	2	5.76	977917230	77833	41.02	12040	13430	12040	16020	8640	12330	12565.45	1.90	0	19425	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1509	29.17	0.97	12	0.67	447.00	13395.00	28850	20230809	-54.80	11890	20240805	9.67	26350	-50.51	20240408	11890	9.67	20240805	28850	-54.80	20230809	11890	9.67	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
144	20240806	100622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13410	1080	2	8.76	852080770	68210	35.95	12040	13430	12040	16020	8640	12330	12492.93	1.90	0	17786	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1552	30.00	1.00	12	0.59	447.00	13395.00	28850	20230809	-53.52	11890	20240805	12.78	26350	-49.11	20240408	11890	12.78	20240805	28850	-53.52	20230809	11890	12.78	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
145	20240806	090624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12820	490	2	3.97	510450240	41865	22.07	12040	12880	12040	16020	8640	12330	12191.51	1.90	0	3948	15863	14096	12993	11226	10123	13545	10675	58	3690	500	8870	10	1	11571858	1484	28.68	0.96	12	0.36	447.00	13395.00	28850	20230809	-55.56	11890	20240805	7.82	26350	-51.35	20240408	11890	7.82	20240805	28850	-55.56	20230809	11890	7.82	20240805	4.36	N	092070	500	57 억		219568	N	N	0	N	00	N
146	20240805	160613	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12330	-2470	5	-16.69	2427786210	187460	330.70	14300	14760	11890	19240	10360	14800	12954.46	1.81	0	10812	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1427	27.58	0.92	12	1.62	447.00	13395.00	28850	20230809	-57.26	11890	20240805	3.70	26350	-53.21	20240408	11890	3.70	20240805	28850	-57.26	20230809	11890	3.70	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
147	20240805	150624	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12160	-2640	5	-17.84	2231398950	171424	302.41	14300	14760	11890	19240	10360	14800	13016.84	1.81	0	8556	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1407	27.20	0.91	12	1.48	447.00	13395.00	28850	20230809	-57.85	11890	20240805	2.27	26350	-53.85	20240408	11890	2.27	20240805	28850	-57.85	20230809	11890	2.27	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
148	20240805	140626	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12790	-2010	5	-13.58	1595099260	119509	210.83	14300	14760	12580	19240	10360	14800	13347.11	1.81	0	-10	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1480	28.61	0.95	12	1.03	447.00	13395.00	28850	20230809	-55.67	12580	20240805	1.67	26350	-51.46	20240408	12580	1.67	20240805	28850	-55.67	20230809	12580	1.67	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
149	20240805	130621	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12990	-1810	5	-12.23	1309172510	97260	171.58	14300	14760	12920	19240	10360	14800	13460.54	1.81	0	1189	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1503	29.06	0.97	12	0.84	447.00	13395.00	28850	20230809	-54.97	12920	20240805	0.54	26350	-50.70	20240408	12920	0.54	20240805	28850	-54.97	20230809	12920	0.54	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
150	20240805	120618	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13330	-1470	5	-9.93	889190450	65063	114.78	14300	14760	13170	19240	10360	14800	13666.61	1.81	0	-3168	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1543	29.82	1.00	12	0.56	447.00	13395.00	28850	20230809	-53.80	13170	20240805	1.21	26350	-49.41	20240408	13170	1.21	20240805	28850	-53.80	20230809	13170	1.21	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
151	20240805	110621	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13600	-1200	5	-8.11	704914630	51253	90.42	14300	14760	13380	19240	10360	14800	13753.63	1.81	0	-702	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1574	30.43	1.02	12	0.44	447.00	13395.00	28850	20230809	-52.86	13380	20240805	1.64	26350	-48.39	20240408	13380	1.64	20240805	28850	-52.86	20230809	13380	1.64	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
152	20240805	100617	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13600	-1200	5	-8.11	453267890	32601	57.51	14300	14760	13600	19240	10360	14800	13903.50	1.81	0	-3771	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1574	30.43	1.02	12	0.28	447.00	13395.00	28850	20230809	-52.86	13600	20240805	0.00	26350	-48.39	20240408	13600	0.00	20240805	28850	-52.86	20230809	13600	0.00	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
153	20240805	090614	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14030	-770	5	-5.20	70308330	4956	8.74	14300	14760	13990	19240	10360	14800	14186.51	1.81	0	-1399	15820	15310	14990	14480	14160	15150	14320	58	4440	500	10650	10	1	11571858	1624	31.39	1.05	12	0.04	447.00	13395.00	28850	20230809	-51.37	13990	20240805	0.29	26350	-46.76	20240408	13990	0.29	20240805	28850	-51.37	20230809	13990	0.29	20240805	4.38	N	092070	500	57 억		209492	N	N	0	N	00	N
154	20240802	160609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14800	-1100	5	-6.92	849045720	56678	88.50	15500	15500	14670	20650	11130	15900	14980.20	1.94	0	-15994	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1713	33.11	1.10	12	0.49	447.00	13395.00	28850	20230809	-48.70	14640	20240731	1.09	26350	-43.83	20240408	14640	1.09	20240731	28850	-48.70	20230809	14640	1.09	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
155	20240802	150607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	-1130	5	-7.11	781594740	52101	81.35	15500	15500	14700	20650	11130	15900	15001.53	1.94	0	-16126	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1709	33.04	1.10	12	0.45	447.00	13395.00	28850	20230809	-48.80	14640	20240731	0.89	26350	-43.95	20240408	14640	0.89	20240731	28850	-48.80	20230809	14640	0.89	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
156	20240802	140611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14810	-1090	5	-6.86	677622380	45055	70.35	15500	15500	14780	20650	11130	15900	15039.89	1.94	0	-13159	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1714	33.13	1.11	12	0.39	447.00	13395.00	28850	20230809	-48.67	14640	20240731	1.16	26350	-43.80	20240408	14640	1.16	20240731	28850	-48.67	20230809	14640	1.16	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
157	20240802	130610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	-1050	5	-6.60	622579210	41353	64.57	15500	15500	14830	20650	11130	15900	15055.24	1.94	0	-12075	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1718	33.22	1.11	12	0.36	447.00	13395.00	28850	20230809	-48.53	14640	20240731	1.43	26350	-43.64	20240408	14640	1.43	20240731	28850	-48.53	20230809	14640	1.43	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
158	20240802	120610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	-900	5	-5.66	538828280	35761	55.84	15500	15500	14830	20650	11130	15900	15067.48	1.94	0	-8056	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1736	33.56	1.12	12	0.31	447.00	13395.00	28850	20230809	-48.01	14640	20240731	2.46	26350	-43.07	20240408	14640	2.46	20240731	28850	-48.01	20230809	14640	2.46	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
159	20240802	110611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	-1000	5	-6.29	473661580	31389	49.01	15500	15500	14900	20650	11130	15900	15090.05	1.94	0	-8268	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1724	33.33	1.11	12	0.27	447.00	13395.00	28850	20230809	-48.35	14640	20240731	1.78	26350	-43.45	20240408	14640	1.78	20240731	28850	-48.35	20230809	14640	1.78	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
160	20240802	100606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-830	5	-5.22	279353390	18435	28.79	15500	15500	15050	20650	11130	15900	15153.43	1.94	0	-7203	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1744	33.71	1.13	12	0.16	447.00	13395.00	28850	20230809	-47.76	14640	20240731	2.94	26350	-42.81	20240408	14640	2.94	20240731	28850	-47.76	20230809	14640	2.94	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
161	20240802	090612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	-600	5	-3.77	36885750	2412	3.77	15500	15500	15200	20650	11130	15900	15292.60	1.94	0	-64	16653	16276	15843	15466	15033	16465	15655	58	4750	500	11440	10	1	11571858	1770	34.23	1.14	12	0.02	447.00	13395.00	28850	20230809	-46.97	14640	20240731	4.51	26350	-41.94	20240408	14640	4.51	20240731	28850	-46.97	20230809	14640	4.51	20240731	4.40	N	092070	500	57 억		224824	N	N	0	N	00	N
162	20240801	160605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	540	2	3.52	1013224970	63974	166.49	15650	16220	15410	19960	10760	15360	15838.07	2.00	0	-5863	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1840	35.57	1.19	12	0.55	447.00	13395.00	28850	20230809	-44.89	14640	20240731	8.61	26350	-39.66	20240408	14640	8.61	20240731	28850	-44.89	20230809	14640	8.61	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
163	20240801	150624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	560	2	3.65	983801600	62122	161.67	15650	16220	15410	19960	10760	15360	15836.61	2.00	0	-5684	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1842	35.62	1.19	12	0.54	447.00	13395.00	28850	20230809	-44.82	14640	20240731	8.74	26350	-39.58	20240408	14640	8.74	20240731	28850	-44.82	20230809	14640	8.74	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
164	20240801	140617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	710	2	4.62	864674890	54657	142.24	15650	16220	15410	19960	10760	15360	15820.02	2.00	0	-7279	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1860	35.95	1.20	12	0.47	447.00	13395.00	28850	20230809	-44.30	14640	20240731	9.77	26350	-39.01	20240408	14640	9.77	20240731	28850	-44.30	20230809	14640	9.77	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
165	20240801	130608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	850	2	5.53	770981210	48834	127.09	15650	16220	15410	19960	10760	15360	15787.80	2.00	0	-7153	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1876	36.26	1.21	12	0.42	447.00	13395.00	28850	20230809	-43.81	14640	20240731	10.72	26350	-38.48	20240408	14640	10.72	20240731	28850	-43.81	20230809	14640	10.72	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
166	20240801	120613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15890	530	2	3.45	541141940	34505	89.80	15650	16100	15410	19960	10760	15360	15683.00	2.00	0	-11745	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1839	35.55	1.19	12	0.30	447.00	13395.00	28850	20230809	-44.92	14640	20240731	8.54	26350	-39.70	20240408	14640	8.54	20240731	28850	-44.92	20230809	14640	8.54	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
167	20240801	110613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	170	2	1.11	294539390	18814	48.96	15650	16100	15410	19960	10760	15360	15655.33	2.00	0	-7841	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1797	34.74	1.16	12	0.16	447.00	13395.00	28850	20230809	-46.17	14640	20240731	6.08	26350	-41.06	20240408	14640	6.08	20240731	28850	-46.17	20230809	14640	6.08	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
168	20240801	100609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15680	320	2	2.08	167659220	10627	27.66	15650	16100	15600	19960	10760	15360	15776.72	2.00	0	-6456	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1814	35.08	1.17	12	0.09	447.00	13395.00	28850	20230809	-45.65	14640	20240731	7.10	26350	-40.49	20240408	14640	7.10	20240731	28850	-45.65	20230809	14640	7.10	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N
169	20240801	090601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	680	2	4.43	40009630	2527	6.58	15650	16100	15650	19960	10760	15360	15832.86	2.00	0	-397	16266	15812	15226	14772	14186	16040	15000	58	4600	500	11050	10	1	11571858	1856	35.88	1.20	12	0.02	447.00	13395.00	28850	20230809	-44.40	14640	20240731	9.56	26350	-39.13	20240408	14640	9.56	20240731	28850	-44.40	20230809	14640	9.56	20240731	4.45	N	092070	500	57 억		231954	N	N	0	N	00	N