KissMeData/052420/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	160526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2265	25	2	1.12	13220366085	5830891	114.62	2245	2320	2215	2910	1570	2240	2267.35	1.52	0	452658	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1926	15.10	0.82	12	6.86	150.00	2762.00	2915	20240812	-22.30	1290	20240416	75.58	2915	-22.30	20240812	1290	75.58	20240416	2915	-22.30	20240812	1290	75.58	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
3	20240830	150531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2260	20	2	0.89	12022800615	5301607	104.22	2245	2320	2215	2910	1570	2240	2267.82	1.52	0	382350	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1922	15.07	0.82	12	6.23	150.00	2762.00	2915	20240812	-22.47	1290	20240416	75.19	2915	-22.47	20240812	1290	75.19	20240416	2915	-22.47	20240812	1290	75.19	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
4	20240830	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	15	2	0.67	10851155685	4784643	94.06	2245	2320	2215	2910	1570	2240	2267.98	1.52	0	303562	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1918	15.03	0.82	12	5.63	150.00	2762.00	2915	20240812	-22.64	1290	20240416	74.81	2915	-22.64	20240812	1290	74.81	20240416	2915	-22.64	20240812	1290	74.81	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
5	20240830	130528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	10	2	0.45	10011815860	4412632	86.74	2245	2320	2215	2910	1570	2240	2268.97	1.52	0	254246	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1914	15.00	0.81	12	5.19	150.00	2762.00	2915	20240812	-22.81	1290	20240416	74.42	2915	-22.81	20240812	1290	74.42	20240416	2915	-22.81	20240812	1290	74.42	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
6	20240830	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	10	2	0.45	9247687050	4071698	80.04	2245	2320	2215	2910	1570	2240	2271.30	1.52	0	244373	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1914	15.00	0.81	12	4.79	150.00	2762.00	2915	20240812	-22.81	1290	20240416	74.42	2915	-22.81	20240812	1290	74.42	20240416	2915	-22.81	20240812	1290	74.42	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
7	20240830	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2265	25	2	1.12	8429982230	3707902	72.89	2245	2320	2215	2910	1570	2240	2273.62	1.52	0	266992	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1926	15.10	0.82	12	4.36	150.00	2762.00	2915	20240812	-22.30	1290	20240416	75.58	2915	-22.30	20240812	1290	75.58	20240416	2915	-22.30	20240812	1290	75.58	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
8	20240830	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	55	2	2.46	6758751735	2972145	58.43	2245	2320	2215	2910	1570	2240	2274.16	1.52	0	206023	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1952	15.30	0.83	12	3.49	150.00	2762.00	2915	20240812	-21.27	1290	20240416	77.91	2915	-21.27	20240812	1290	77.91	20240416	2915	-21.27	20240812	1290	77.91	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
9	20240830	090534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2220	-20	5	-0.89	797402365	357181	7.02	2245	2260	2215	2910	1570	2240	2232.25	1.52	0	-102575	2313	2276	2223	2186	2133	2295	2205	439	670	500	1560	5	1	85053806	1888	14.80	0.80	12	0.42	150.00	2762.00	2915	20240812	-23.84	1290	20240416	72.09	2915	-23.84	20240812	1290	72.09	20240416	2915	-23.84	20240812	1290	72.09	20240416	5.81	N	052420	500	439 억		1296048	N	N	0	N	00	N
10	20240829	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2240	-40	5	-1.75	10712015525	4841495	66.78	2220	2260	2170	2960	1600	2280	2212.20	1.03	0	420851	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1905	14.93	0.81	12	5.69	150.00	2762.00	2915	20240812	-23.16	1290	20240416	73.64	2915	-23.16	20240812	1290	73.64	20240416	2915	-23.16	20240812	1290	73.64	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
11	20240829	150538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2205	-75	5	-3.29	9715659870	4392501	60.59	2220	2260	2170	2960	1600	2280	2211.87	1.03	0	420667	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1875	14.70	0.80	12	5.16	150.00	2762.00	2915	20240812	-24.36	1290	20240416	70.93	2915	-24.36	20240812	1290	70.93	20240416	2915	-24.36	20240812	1290	70.93	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
12	20240829	140540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2215	-65	5	-2.85	8354012805	3773072	52.04	2220	2260	2170	2960	1600	2280	2214.11	1.03	0	284979	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1884	14.77	0.80	12	4.44	150.00	2762.00	2915	20240812	-24.01	1290	20240416	71.71	2915	-24.01	20240812	1290	71.71	20240416	2915	-24.01	20240812	1290	71.71	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
13	20240829	130541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2210	-70	5	-3.07	7572323115	3418429	47.15	2220	2260	2170	2960	1600	2280	2215.14	1.03	0	263455	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1880	14.73	0.80	12	4.02	150.00	2762.00	2915	20240812	-24.19	1290	20240416	71.32	2915	-24.19	20240812	1290	71.32	20240416	2915	-24.19	20240812	1290	71.32	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
14	20240829	120537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2220	-60	5	-2.63	6582328925	2969996	40.97	2220	2260	2170	2960	1600	2280	2216.27	1.03	0	278581	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1888	14.80	0.80	12	3.49	150.00	2762.00	2915	20240812	-23.84	1290	20240416	72.09	2915	-23.84	20240812	1290	72.09	20240416	2915	-23.84	20240812	1290	72.09	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
15	20240829	110541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2215	-65	5	-2.85	6006455390	2711727	37.40	2220	2260	2170	2960	1600	2280	2214.99	1.03	0	265465	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1884	14.77	0.80	12	3.19	150.00	2762.00	2915	20240812	-24.01	1290	20240416	71.71	2915	-24.01	20240812	1290	71.71	20240416	2915	-24.01	20240812	1290	71.71	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
16	20240829	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2225	-55	5	-2.41	4881436735	2208091	30.46	2220	2260	2170	2960	1600	2280	2210.70	1.03	0	189368	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1892	14.83	0.81	12	2.60	150.00	2762.00	2915	20240812	-23.67	1290	20240416	72.48	2915	-23.67	20240812	1290	72.48	20240416	2915	-23.67	20240812	1290	72.48	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
17	20240829	090538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2215	-65	5	-2.85	1133750465	513178	7.08	2220	2230	2190	2960	1600	2280	2209.23	1.03	0	-26900	2500	2390	2330	2220	2160	2360	2190	439	680	500	1590	5	1	85053806	1884	14.77	0.80	12	0.60	150.00	2762.00	2915	20240812	-24.01	1290	20240416	71.71	2915	-24.01	20240812	1290	71.71	20240416	2915	-24.01	20240812	1290	71.71	20240416	5.60	N	052420	500	439 억		874968	N	N	0	N	00	N
18	20240828	160521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2280	-145	5	-5.98	16285232855	6931186	38.19	2375	2440	2270	3150	1700	2425	2349.80	1.42	0	-332440	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	1939	15.20	0.83	12	8.15	150.00	2762.00	2915	20240812	-21.78	1290	20240416	76.74	2915	-21.78	20240812	1290	76.74	20240416	2915	-21.78	20240812	1290	76.74	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
19	20240828	150525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2290	-135	5	-5.57	15061215365	6395190	35.23	2375	2440	2270	3150	1700	2425	2354.87	1.42	0	-220439	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	1948	15.27	0.83	12	7.52	150.00	2762.00	2915	20240812	-21.44	1290	20240416	77.52	2915	-21.44	20240812	1290	77.52	20240416	2915	-21.44	20240812	1290	77.52	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
20	20240828	140528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	-130	5	-5.36	12425399255	5241425	28.88	2375	2440	2290	3150	1700	2425	2370.41	1.42	0	-98298	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	1952	15.30	0.83	12	6.16	150.00	2762.00	2915	20240812	-21.27	1290	20240416	77.91	2915	-21.27	20240812	1290	77.91	20240416	2915	-21.27	20240812	1290	77.91	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
21	20240828	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-60	5	-2.47	9514016495	3988609	21.97	2375	2440	2345	3150	1700	2425	2385.10	1.42	0	127727	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	2012	15.77	0.86	12	4.69	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
22	20240828	120523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	-65	5	-2.68	8511958590	3565403	19.64	2375	2440	2345	3150	1700	2425	2387.17	1.42	0	161472	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	2007	15.73	0.85	12	4.19	150.00	2762.00	2915	20240812	-19.04	1290	20240416	82.95	2915	-19.04	20240812	1290	82.95	20240416	2915	-19.04	20240812	1290	82.95	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
23	20240828	110524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	-65	5	-2.68	7349600165	3073450	16.93	2375	2440	2345	3150	1700	2425	2391.10	1.42	0	182410	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	2007	15.73	0.85	12	3.61	150.00	2762.00	2915	20240812	-19.04	1290	20240416	82.95	2915	-19.04	20240812	1290	82.95	20240416	2915	-19.04	20240812	1290	82.95	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
24	20240828	100547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-5	5	-0.21	4771700770	1997554	11.01	2375	2440	2345	3150	1700	2425	2388.41	1.42	0	318392	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	2058	16.13	0.88	12	2.35	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
25	20240828	090533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2380	-45	5	-1.86	1212142010	508081	2.80	2375	2415	2345	3150	1700	2425	2384.14	1.42	0	67162	2641	2532	2466	2357	2291	2500	2325	439	725	500	1690	5	1	85053806	2024	15.87	0.86	12	0.60	150.00	2762.00	2915	20240812	-18.35	1290	20240416	84.50	2915	-18.35	20240812	1290	84.50	20240416	2915	-18.35	20240812	1290	84.50	20240416	5.53	N	052420	500	439 억		1207410	N	N	0	N	00	N
26	20240827	160523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	65	2	2.75	44352785450	17808880	170.23	2520	2575	2400	3065	1655	2360	2490.58	1.80	0	-324044	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2063	16.17	0.88	12	20.94	150.00	2762.00	2915	20240812	-16.81	1290	20240416	87.98	2915	-16.81	20240812	1290	87.98	20240416	2915	-16.81	20240812	1290	87.98	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
27	20240827	150524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	50	2	2.12	42720160355	17133111	163.77	2520	2575	2400	3065	1655	2360	2493.43	1.80	0	-417197	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2050	16.07	0.87	12	20.14	150.00	2762.00	2915	20240812	-17.32	1290	20240416	86.82	2915	-17.32	20240812	1290	86.82	20240416	2915	-17.32	20240812	1290	86.82	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
28	20240827	140526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	85	2	3.60	41373478215	16577681	158.46	2520	2575	2400	3065	1655	2360	2495.73	1.80	0	-437626	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2080	16.30	0.89	12	19.49	150.00	2762.00	2915	20240812	-16.12	1290	20240416	89.53	2915	-16.12	20240812	1290	89.53	20240416	2915	-16.12	20240812	1290	89.53	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
29	20240827	130527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	70	2	2.97	39446044150	15783613	150.87	2520	2575	2400	3065	1655	2360	2499.18	1.80	0	-529711	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2067	16.20	0.88	12	18.56	150.00	2762.00	2915	20240812	-16.64	1290	20240416	88.37	2915	-16.64	20240812	1290	88.37	20240416	2915	-16.64	20240812	1290	88.37	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
30	20240827	120530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	80	2	3.39	38562705435	15420182	147.40	2520	2575	2400	3065	1655	2360	2500.79	1.80	0	-531241	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2075	16.27	0.88	12	18.13	150.00	2762.00	2915	20240812	-16.30	1290	20240416	89.15	2915	-16.30	20240812	1290	89.15	20240416	2915	-16.30	20240812	1290	89.15	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
31	20240827	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	65	2	2.75	36971849820	14767813	141.16	2520	2575	2400	3065	1655	2360	2503.54	1.80	0	-547558	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2063	16.17	0.88	12	17.36	150.00	2762.00	2915	20240812	-16.81	1290	20240416	87.98	2915	-16.81	20240812	1290	87.98	20240416	2915	-16.81	20240812	1290	87.98	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
32	20240827	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	65	2	2.75	33663578065	13401264	128.10	2520	2575	2410	3065	1655	2360	2511.97	1.80	0	-493179	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2063	16.17	0.88	12	15.76	150.00	2762.00	2915	20240812	-16.81	1290	20240416	87.98	2915	-16.81	20240812	1290	87.98	20240416	2915	-16.81	20240812	1290	87.98	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
33	20240827	090523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	140	2	5.93	15949160145	6288832	60.11	2520	2575	2500	3065	1655	2360	2536.11	1.80	0	-185278	2563	2461	2408	2306	2253	2435	2280	439	705	500	1650	5	1	85053806	2126	16.67	0.91	12	7.39	150.00	2762.00	2915	20240812	-14.24	1290	20240416	93.80	2915	-14.24	20240812	1290	93.80	20240416	2915	-14.24	20240812	1290	93.80	20240416	5.71	N	052420	500	439 억		1529537	N	N	0	N	00	N
34	20240826	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	-125	5	-5.03	19719921150	8057262	26.99	2485	2510	2355	3230	1740	2485	2446.80	2.07	0	-291351	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2007	15.73	0.85	12	9.47	150.00	2762.00	2915	20240812	-19.04	1290	20240416	82.95	2915	-19.04	20240812	1290	82.95	20240416	2915	-19.04	20240812	1290	82.95	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
35	20240826	150521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	-95	5	-3.82	18659253530	7610947	25.49	2485	2510	2355	3230	1740	2485	2450.65	2.07	0	-349626	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2033	15.93	0.87	12	8.95	150.00	2762.00	2915	20240812	-18.01	1290	20240416	85.27	2915	-18.01	20240812	1290	85.27	20240416	2915	-18.01	20240812	1290	85.27	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
36	20240826	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-65	5	-2.62	16607351215	6751948	22.62	2485	2510	2405	3230	1740	2485	2458.80	2.07	0	-310384	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2058	16.13	0.88	12	7.94	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
37	20240826	130527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	-55	5	-2.21	15389576485	6248518	20.93	2485	2510	2405	3230	1740	2485	2462.12	2.07	0	-343118	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2067	16.20	0.88	12	7.35	150.00	2762.00	2915	20240812	-16.64	1290	20240416	88.37	2915	-16.64	20240812	1290	88.37	20240416	2915	-16.64	20240812	1290	88.37	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
38	20240826	120521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2435	-50	5	-2.01	14514150545	5889159	19.73	2485	2510	2405	3230	1740	2485	2463.77	2.07	0	-388475	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2071	16.23	0.88	12	6.92	150.00	2762.00	2915	20240812	-16.47	1290	20240416	88.76	2915	-16.47	20240812	1290	88.76	20240416	2915	-16.47	20240812	1290	88.76	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
39	20240826	110522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	-55	5	-2.21	13567626020	5500735	18.43	2485	2510	2405	3230	1740	2485	2465.75	2.07	0	-366220	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2067	16.20	0.88	12	6.47	150.00	2762.00	2915	20240812	-16.64	1290	20240416	88.37	2915	-16.64	20240812	1290	88.37	20240416	2915	-16.64	20240812	1290	88.37	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
40	20240826	100525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-45	5	-1.81	10968356615	4432326	14.85	2485	2510	2425	3230	1740	2485	2474.09	2.07	0	-321231	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2075	16.27	0.88	12	5.21	150.00	2762.00	2915	20240812	-16.30	1290	20240416	89.15	2915	-16.30	20240812	1290	89.15	20240416	2915	-16.30	20240812	1290	89.15	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
41	20240826	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-45	5	-1.81	3239320120	1313233	4.40	2485	2495	2435	3230	1740	2485	2463.04	2.07	0	-69359	2728	2606	2443	2321	2158	2667	2382	439	745	500	1730	5	1	85053806	2075	16.27	0.88	12	1.54	150.00	2762.00	2915	20240812	-16.30	1290	20240416	89.15	2915	-16.30	20240812	1290	89.15	20240416	2915	-16.30	20240812	1290	89.15	20240416	5.92	N	052420	500	439 억		1763713	N	N	0	N	00	N
42	20240823	160519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	115	2	4.85	72459618110	29321913	194.66	2295	2565	2280	3080	1660	2370	2471.11	1.71	0	456566	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2114	16.57	0.90	12	34.47	150.00	2762.00	2915	20240812	-14.75	1290	20240416	92.64	2915	-14.75	20240812	1290	92.64	20240416	2915	-14.75	20240812	1290	92.64	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
43	20240823	150522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	80	2	3.38	68267442120	27626933	183.41	2295	2565	2280	3080	1660	2370	2471.06	1.71	0	404848	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2084	16.33	0.89	12	32.48	150.00	2762.00	2915	20240812	-15.95	1290	20240416	89.92	2915	-15.95	20240812	1290	89.92	20240416	2915	-15.95	20240812	1290	89.92	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
44	20240823	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	70	2	2.95	64916696400	26248124	174.26	2295	2565	2280	3080	1660	2370	2473.21	1.71	0	369278	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2075	16.27	0.88	12	30.86	150.00	2762.00	2915	20240812	-16.30	1290	20240416	89.15	2915	-16.30	20240812	1290	89.15	20240416	2915	-16.30	20240812	1290	89.15	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
45	20240823	130522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	95	2	4.01	52465789825	21221197	140.88	2295	2565	2280	3080	1660	2370	2472.35	1.71	0	971112	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2097	16.43	0.89	12	24.95	150.00	2762.00	2915	20240812	-15.44	1290	20240416	91.09	2915	-15.44	20240812	1290	91.09	20240416	2915	-15.44	20240812	1290	91.09	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
46	20240823	120520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2495	125	2	5.27	47358978185	19156708	127.18	2295	2565	2280	3080	1660	2370	2472.21	1.71	0	847616	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2122	16.63	0.90	12	22.52	150.00	2762.00	2915	20240812	-14.41	1290	20240416	93.41	2915	-14.41	20240812	1290	93.41	20240416	2915	-14.41	20240812	1290	93.41	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
47	20240823	110522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	120	2	5.06	33181894980	13540660	89.89	2295	2555	2280	3080	1660	2370	2450.56	1.71	0	225224	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2118	16.60	0.90	12	15.92	150.00	2762.00	2915	20240812	-14.58	1290	20240416	93.02	2915	-14.58	20240812	1290	93.02	20240416	2915	-14.58	20240812	1290	93.02	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
48	20240823	100521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	70	2	2.95	14316202685	5968794	39.63	2295	2480	2280	3080	1660	2370	2398.53	1.71	0	47064	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	2075	16.27	0.88	12	7.02	150.00	2762.00	2915	20240812	-16.30	1290	20240416	89.15	2915	-16.30	20240812	1290	89.15	20240416	2915	-16.30	20240812	1290	89.15	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
49	20240823	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2300	-70	5	-2.95	1655257725	716764	4.76	2295	2345	2280	3080	1660	2370	2308.95	1.71	0	72959	2546	2457	2346	2257	2146	2502	2302	439	710	500	1650	5	1	85053806	1956	15.33	0.83	12	0.84	150.00	2762.00	2915	20240812	-21.10	1290	20240416	78.29	2915	-21.10	20240812	1290	78.29	20240416	2915	-21.10	20240812	1290	78.29	20240416	5.93	N	052420	500	439 억		1452810	N	N	0	N	00	N
50	20240822	160519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2370	-5	5	-0.21	34194022305	14664848	15.99	2355	2435	2235	3085	1665	2375	2331.44	1.30	0	378706	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	2016	15.80	0.86	12	17.24	150.00	2762.00	2915	20240812	-18.70	1290	20240416	83.72	2915	-18.70	20240812	1290	83.72	20240416	2915	-18.70	20240812	1290	83.72	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
51	20240822	150522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	15	2	0.63	31835238705	13676518	14.92	2355	2435	2235	3085	1665	2375	2327.70	1.30	0	452996	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	2033	15.93	0.87	12	16.08	150.00	2762.00	2915	20240812	-18.01	1290	20240416	85.27	2915	-18.01	20240812	1290	85.27	20240416	2915	-18.01	20240812	1290	85.27	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
52	20240822	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2345	-30	5	-1.26	22969363590	9984641	10.89	2355	2400	2235	3085	1665	2375	2300.42	1.30	0	428565	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1995	15.63	0.85	12	11.74	150.00	2762.00	2915	20240812	-19.55	1290	20240416	81.78	2915	-19.55	20240812	1290	81.78	20240416	2915	-19.55	20240812	1290	81.78	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
53	20240822	130523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2275	-100	5	-4.21	16800588230	7354936	8.02	2355	2370	2235	3085	1665	2375	2284.17	1.30	0	353020	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1935	15.17	0.82	12	8.65	150.00	2762.00	2915	20240812	-21.96	1290	20240416	76.36	2915	-21.96	20240812	1290	76.36	20240416	2915	-21.96	20240812	1290	76.36	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
54	20240822	120527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2270	-105	5	-4.42	15273780110	6677063	7.28	2355	2370	2235	3085	1665	2375	2287.41	1.30	0	236025	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1931	15.13	0.82	12	7.85	150.00	2762.00	2915	20240812	-22.13	1290	20240416	75.97	2915	-22.13	20240812	1290	75.97	20240416	2915	-22.13	20240812	1290	75.97	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
55	20240822	110520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2280	-95	5	-4.00	13784631645	6017194	6.56	2355	2370	2235	3085	1665	2375	2290.77	1.30	0	222302	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1939	15.20	0.83	12	7.07	150.00	2762.00	2915	20240812	-21.78	1290	20240416	76.74	2915	-21.78	20240812	1290	76.74	20240416	2915	-21.78	20240812	1290	76.74	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
56	20240822	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2285	-90	5	-3.79	12031197785	5248308	5.72	2355	2370	2235	3085	1665	2375	2292.28	1.30	0	138106	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1943	15.23	0.83	12	6.17	150.00	2762.00	2915	20240812	-21.61	1290	20240416	77.13	2915	-21.61	20240812	1290	77.13	20240416	2915	-21.61	20240812	1290	77.13	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
57	20240822	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	-120	5	-5.05	3226790395	1401560	1.53	2355	2365	2255	3085	1665	2375	2301.91	1.30	0	-16797	2908	2641	2508	2241	2108	2575	2175	439	710	500	1660	5	1	85053806	1918	15.03	0.82	12	1.65	150.00	2762.00	2915	20240812	-22.64	1290	20240416	74.81	2915	-22.64	20240812	1290	74.81	20240416	2915	-22.64	20240812	1290	74.81	20240416	6.77	N	052420	500	439 억		1106431	N	N	0	N	00	N
58	20240821	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	0	3	0.00	240215067035	91189898	601.90	2540	2775	2375	3085	1665	2375	2634.40	2.11	0	-722723	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2020	15.83	0.86	12	107.21	150.00	2762.00	2915	20240812	-18.52	1290	20240416	84.11	2915	-18.52	20240812	1290	84.11	20240416	2915	-18.52	20240812	1290	84.11	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
59	20240821	150523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	45	2	1.89	236425152375	89602824	591.43	2540	2775	2395	3085	1665	2375	2638.59	2.11	0	-832957	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2058	16.13	0.88	12	105.35	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
60	20240821	140520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	125	2	5.26	228008656785	86143070	568.59	2540	2775	2460	3085	1665	2375	2646.86	2.11	0	-1068050	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2126	16.67	0.91	12	101.28	150.00	2762.00	2915	20240812	-14.24	1290	20240416	93.80	2915	-14.24	20240812	1290	93.80	20240416	2915	-14.24	20240812	1290	93.80	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
61	20240821	130524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	155	2	6.53	219248647900	82627871	545.39	2540	2775	2505	3085	1665	2375	2653.45	2.11	0	-1059549	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2152	16.87	0.92	12	97.15	150.00	2762.00	2915	20240812	-13.21	1290	20240416	96.12	2915	-13.21	20240812	1290	96.12	20240416	2915	-13.21	20240812	1290	96.12	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
62	20240821	120525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	220	2	9.26	211847530580	79723730	526.22	2540	2775	2505	3085	1665	2375	2657.27	2.11	0	-1062140	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2207	17.30	0.94	12	93.73	150.00	2762.00	2915	20240812	-10.98	1290	20240416	101.16	2915	-10.98	20240812	1290	101.16	20240416	2915	-10.98	20240812	1290	101.16	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
63	20240821	110519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	210	2	8.84	195429287235	73317364	483.93	2540	2775	2520	3085	1665	2375	2665.53	2.11	0	-1110980	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2199	17.23	0.94	12	86.20	150.00	2762.00	2915	20240812	-11.32	1290	20240416	100.39	2915	-11.32	20240812	1290	100.39	20240416	2915	-11.32	20240812	1290	100.39	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
64	20240821	100523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2760	385	2	16.21	137999078315	51862354	342.32	2540	2770	2520	3085	1665	2375	2660.87	2.11	0	-1058696	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2347	18.40	1.00	12	60.98	150.00	2762.00	2915	20240812	-5.32	1290	20240416	113.95	2915	-5.32	20240812	1290	113.95	20240416	2915	-5.32	20240812	1290	113.95	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
65	20240821	090521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	230	2	9.68	25834936505	9991274	65.95	2540	2650	2520	3085	1665	2375	2585.75	2.11	0	-420366	2558	2466	2358	2266	2158	2412	2212	439	710	500	1660	5	1	85053806	2216	17.37	0.94	12	11.75	150.00	2762.00	2915	20240812	-10.63	1290	20240416	101.94	2915	-10.63	20240812	1290	101.94	20240416	2915	-10.63	20240812	1290	101.94	20240416	6.86	N	052420	500	439 억		1792803	N	N	0	N	00	N
66	20240820	160513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	-45	5	-1.86	24870211180	10567345	117.76	2430	2450	2250	3145	1695	2420	2353.22	2.30	0	-150921	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2020	15.83	0.86	12	12.42	150.00	2762.00	2915	20240812	-18.52	1290	20240416	84.11	2915	-18.52	20240812	1290	84.11	20240416	2915	-18.52	20240812	1290	84.11	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
67	20240820	150520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-55	5	-2.27	22803102685	9695590	108.05	2430	2450	2250	3145	1695	2420	2351.62	2.30	0	-50151	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2012	15.77	0.86	12	11.40	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
68	20240820	140520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2270	-150	5	-6.20	17769867895	7538014	84.00	2430	2450	2250	3145	1695	2420	2357.03	2.30	0	-83725	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	1931	15.13	0.82	12	8.86	150.00	2762.00	2915	20240812	-22.13	1290	20240416	75.97	2915	-22.13	20240812	1290	75.97	20240416	2915	-22.13	20240812	1290	75.97	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
69	20240820	130520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2315	-105	5	-4.34	12980145865	5440347	60.63	2430	2450	2315	3145	1695	2420	2385.65	2.30	0	-409489	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	1969	15.43	0.84	12	6.40	150.00	2762.00	2915	20240812	-20.58	1290	20240416	79.46	2915	-20.58	20240812	1290	79.46	20240416	2915	-20.58	20240812	1290	79.46	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
70	20240820	120520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-55	5	-2.27	9965854715	4151819	46.27	2430	2450	2355	3145	1695	2420	2400.16	2.30	0	-337771	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2012	15.77	0.86	12	4.88	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
71	20240820	110517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-55	5	-2.27	8539888640	3549334	39.55	2430	2450	2360	3145	1695	2420	2405.89	2.30	0	-220625	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2012	15.77	0.86	12	4.17	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
72	20240820	100515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	0	3	0.00	6151679925	2547689	28.39	2430	2450	2370	3145	1695	2420	2414.52	2.30	0	-16153	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2058	16.13	0.88	12	3.00	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
73	20240820	090517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2435	15	2	0.62	1321748405	544698	6.07	2430	2440	2410	3145	1695	2420	2427.10	2.30	0	-74346	2616	2517	2431	2332	2246	2475	2290	439	725	500	1690	5	1	85053806	2071	16.23	0.88	12	0.64	150.00	2762.00	2915	20240812	-16.47	1290	20240416	88.76	2915	-16.47	20240812	1290	88.76	20240416	2915	-16.47	20240812	1290	88.76	20240416	6.10	N	052420	500	439 억		1953584	N	N	0	N	00	N
74	20240819	160510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-105	5	-4.16	20865977300	8675736	86.15	2525	2530	2345	3280	1770	2525	2404.59	2.09	0	174851	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2058	16.13	0.88	12	10.20	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
75	20240819	150514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-115	5	-4.55	19115517290	7952553	78.97	2525	2530	2345	3280	1770	2525	2403.24	2.09	0	77883	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2050	16.07	0.87	12	9.35	150.00	2762.00	2915	20240812	-17.32	1290	20240416	86.82	2915	-17.32	20240812	1290	86.82	20240416	2915	-17.32	20240812	1290	86.82	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
76	20240819	140517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-105	5	-4.16	17042124895	7095373	70.46	2525	2530	2345	3280	1770	2525	2401.34	2.09	0	119237	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2058	16.13	0.88	12	8.34	150.00	2762.00	2915	20240812	-16.98	1290	20240416	87.60	2915	-16.98	20240812	1290	87.60	20240416	2915	-16.98	20240812	1290	87.60	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
77	20240819	130514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-160	5	-6.34	14793421460	6157489	61.14	2525	2530	2345	3280	1770	2525	2401.91	2.09	0	-19361	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2012	15.77	0.86	12	7.24	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
78	20240819	120513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-160	5	-6.34	12851001140	5333323	52.96	2525	2530	2355	3280	1770	2525	2408.92	2.09	0	-163708	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2012	15.77	0.86	12	6.27	150.00	2762.00	2915	20240812	-18.87	1290	20240416	83.33	2915	-18.87	20240812	1290	83.33	20240416	2915	-18.87	20240812	1290	83.33	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
79	20240819	110515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	-150	5	-5.94	11908547500	4935308	49.01	2525	2530	2355	3280	1770	2525	2412.25	2.09	0	-145404	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2020	15.83	0.86	12	5.80	150.00	2762.00	2915	20240812	-18.52	1290	20240416	84.11	2915	-18.52	20240812	1290	84.11	20240416	2915	-18.52	20240812	1290	84.11	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
80	20240819	100514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2395	-130	5	-5.15	9430559660	3889301	38.62	2525	2530	2365	3280	1770	2525	2423.97	2.09	0	-93507	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2037	15.97	0.87	12	4.57	150.00	2762.00	2915	20240812	-17.84	1290	20240416	85.66	2915	-17.84	20240812	1290	85.66	20240416	2915	-17.84	20240812	1290	85.66	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
81	20240819	090515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	-65	5	-2.57	2177177980	877816	8.72	2525	2530	2430	3280	1770	2525	2478.65	2.09	0	-56384	2665	2595	2530	2460	2395	2562	2427	439	755	500	1760	5	1	85053806	2092	16.40	0.89	12	1.03	150.00	2762.00	2915	20240812	-15.61	1290	20240416	90.70	2915	-15.61	20240812	1290	90.70	20240416	2915	-15.61	20240812	1290	90.70	20240416	5.37	N	052420	500	439 억		1780264	N	N	0	N	00	N
82	20240816	160509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-50	5	-1.94	24463828050	9658225	76.08	2600	2600	2465	3345	1805	2575	2532.67	3.20	0	-940144	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2148	16.83	0.91	12	11.36	150.00	2762.00	2915	20240812	-13.38	1290	20240416	95.74	2915	-13.38	20240812	1290	95.74	20240416	2915	-13.38	20240812	1290	95.74	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
83	20240816	150513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-55	5	-2.14	22876537555	9029157	71.12	2600	2600	2465	3345	1805	2575	2533.30	3.20	0	-779571	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2143	16.80	0.91	12	10.62	150.00	2762.00	2915	20240812	-13.55	1290	20240416	95.35	2915	-13.55	20240812	1290	95.35	20240416	2915	-13.55	20240812	1290	95.35	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
84	20240816	140514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-25	5	-0.97	20696077185	8167346	64.34	2600	2600	2465	3345	1805	2575	2533.65	3.20	0	-645275	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2169	17.00	0.92	12	9.60	150.00	2762.00	2915	20240812	-12.52	1290	20240416	97.67	2915	-12.52	20240812	1290	97.67	20240416	2915	-12.52	20240812	1290	97.67	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
85	20240816	130515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-35	5	-1.36	19050887200	7521125	59.25	2600	2600	2465	3345	1805	2575	2532.59	3.20	0	-516452	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2160	16.93	0.92	12	8.84	150.00	2762.00	2915	20240812	-12.86	1290	20240416	96.90	2915	-12.86	20240812	1290	96.90	20240416	2915	-12.86	20240812	1290	96.90	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
86	20240816	120513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	-15	5	-0.58	17441341690	6887689	54.26	2600	2600	2465	3345	1805	2575	2531.81	3.20	0	-596992	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2177	17.07	0.93	12	8.10	150.00	2762.00	2915	20240812	-12.18	1290	20240416	98.45	2915	-12.18	20240812	1290	98.45	20240416	2915	-12.18	20240812	1290	98.45	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
87	20240816	110515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-35	5	-1.36	13075876000	5185942	40.85	2600	2600	2465	3345	1805	2575	2520.67	3.20	0	-320730	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2160	16.93	0.92	12	6.10	150.00	2762.00	2915	20240812	-12.86	1290	20240416	96.90	2915	-12.86	20240812	1290	96.90	20240416	2915	-12.86	20240812	1290	96.90	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
88	20240816	100511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-45	5	-1.75	9657770280	3825075	30.13	2600	2600	2465	3345	1805	2575	2523.92	3.20	0	-561911	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2152	16.87	0.92	12	4.50	150.00	2762.00	2915	20240812	-13.21	1290	20240416	96.12	2915	-13.21	20240812	1290	96.12	20240416	2915	-13.21	20240812	1290	96.12	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
89	20240816	090513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-90	5	-3.50	3428051420	1346442	10.61	2600	2600	2465	3345	1805	2575	2544.41	3.20	0	-287982	2761	2667	2601	2507	2441	2635	2475	439	770	500	1800	5	1	85053806	2114	16.57	0.90	12	1.58	150.00	2762.00	2915	20240812	-14.75	1290	20240416	92.64	2915	-14.75	20240812	1290	92.64	20240416	2915	-14.75	20240812	1290	92.64	20240416	4.72	N	052420	500	439 억		2717562	N	N	0	N	00	N
90	20240814	160514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-90	5	-3.38	31901630730	12261875	59.81	2695	2695	2535	3460	1870	2665	2601.40	3.99	0	-678362	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2172	17.17	0.93	12	14.54	150.00	2762.00	2915	20240812	-11.66	1290	20240416	99.61	2915	-11.66	20240812	1290	99.61	20240416	2915	-11.66	20240812	1290	99.61	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
91	20240814	150512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	-110	5	-4.13	28632981320	10981997	53.57	2695	2695	2535	3460	1870	2665	2606.77	3.99	0	-436867	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2155	17.03	0.93	12	13.02	150.00	2762.00	2915	20240812	-12.35	1290	20240416	98.06	2915	-12.35	20240812	1290	98.06	20240416	2915	-12.35	20240812	1290	98.06	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
92	20240814	140518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-75	5	-2.81	26393574075	10110214	49.32	2695	2695	2535	3460	1870	2665	2610.07	3.99	0	-404697	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2185	17.27	0.94	12	11.99	150.00	2762.00	2915	20240812	-11.15	1290	20240416	100.78	2915	-11.15	20240812	1290	100.78	20240416	2915	-11.15	20240812	1290	100.78	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
93	20240814	130515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	-85	5	-3.19	23601951190	9034582	44.07	2695	2695	2535	3460	1870	2665	2611.85	3.99	0	-545855	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2176	17.20	0.93	12	10.71	150.00	2762.00	2915	20240812	-11.49	1290	20240416	100.00	2915	-11.49	20240812	1290	100.00	20240416	2915	-11.49	20240812	1290	100.00	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
94	20240814	120513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-100	5	-3.75	20711240050	7901742	38.54	2695	2695	2550	3460	1870	2665	2620.57	3.99	0	-675155	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2164	17.10	0.93	12	9.37	150.00	2762.00	2915	20240812	-12.01	1290	20240416	98.84	2915	-12.01	20240812	1290	98.84	20240416	2915	-12.01	20240812	1290	98.84	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
95	20240814	110509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-65	5	-2.44	17042603900	6472973	31.57	2695	2695	2580	3460	1870	2665	2632.41	3.99	0	-468567	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2193	17.33	0.94	12	7.67	150.00	2762.00	2915	20240812	-10.81	1290	20240416	101.55	2915	-10.81	20240812	1290	101.55	20240416	2915	-10.81	20240812	1290	101.55	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
96	20240814	100509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-75	5	-2.81	14001914370	5302222	25.86	2695	2695	2580	3460	1870	2665	2640.33	3.99	0	-310685	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2185	17.27	0.94	12	6.29	150.00	2762.00	2915	20240812	-11.15	1290	20240416	100.78	2915	-11.15	20240812	1290	100.78	20240416	2915	-11.15	20240812	1290	100.78	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
97	20240814	090541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-10	5	-0.38	3653917710	1366198	6.66	2695	2695	2650	3460	1870	2665	2675.22	3.99	0	-371408	2955	2810	2700	2555	2445	2755	2500	436	795	500	1860	5	1	84353036	2240	17.70	0.96	12	1.62	150.00	2762.00	2915	20240812	-8.92	1290	20240416	105.81	2915	-8.92	20240812	1290	105.81	20240416	2915	-8.92	20240812	1290	105.81	20240416	5.12	N	052420	500	435 억		3369414	N	N	0	N	00	N
98	20240813	160505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	-150	5	-5.33	54664340610	20092693	21.04	2780	2845	2590	3655	1975	2815	2719.85	5.23	0	-1177066	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2248	17.77	0.96	12	23.82	150.00	2762.00	2915	20240812	-8.58	1290	20240416	106.59	2915	-8.58	20240812	1290	106.59	20240416	2915	-8.58	20240812	1290	106.59	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
99	20240813	150508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-180	5	-6.39	52011410010	19092148	19.99	2780	2845	2590	3655	1975	2815	2723.37	5.23	0	-892573	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2223	17.57	0.95	12	22.63	150.00	2762.00	2915	20240812	-9.61	1290	20240416	104.26	2915	-9.61	20240812	1290	104.26	20240416	2915	-9.61	20240812	1290	104.26	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
100	20240813	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-200	5	-7.10	47310900560	17314120	18.13	2780	2845	2590	3655	1975	2815	2731.64	5.23	0	-558557	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2206	17.43	0.95	12	20.53	150.00	2762.00	2915	20240812	-10.29	1290	20240416	102.71	2915	-10.29	20240812	1290	102.71	20240416	2915	-10.29	20240812	1290	102.71	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
101	20240813	130509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	-140	5	-4.97	42192148795	15364178	16.09	2780	2845	2630	3655	1975	2815	2745.32	5.23	0	-446028	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2256	17.83	0.97	12	18.21	150.00	2762.00	2915	20240812	-8.23	1290	20240416	107.36	2915	-8.23	20240812	1290	107.36	20240416	2915	-8.23	20240812	1290	107.36	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
102	20240813	120506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-160	5	-5.68	39307100325	14284556	14.95	2780	2845	2630	3655	1975	2815	2750.91	5.23	0	-138459	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2240	17.70	0.96	12	16.93	150.00	2762.00	2915	20240812	-8.92	1290	20240416	105.81	2915	-8.92	20240812	1290	105.81	20240416	2915	-8.92	20240812	1290	105.81	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
103	20240813	110504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2700	-115	5	-4.09	33264118045	12015062	12.58	2780	2845	2685	3655	1975	2815	2767.83	5.23	0	92742	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2278	18.00	0.98	12	14.24	150.00	2762.00	2915	20240812	-7.38	1290	20240416	109.30	2915	-7.38	20240812	1290	109.30	20240416	2915	-7.38	20240812	1290	109.30	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
104	20240813	100504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2765	-50	5	-1.78	26139561355	9395825	9.84	2780	2845	2730	3655	1975	2815	2781.40	5.23	0	275381	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2332	18.43	1.00	12	11.14	150.00	2762.00	2915	20240812	-5.15	1290	20240416	114.34	2915	-5.15	20240812	1290	114.34	20240416	2915	-5.15	20240812	1290	114.34	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
105	20240813	090508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	20	2	0.71	7397186050	2638569	2.76	2780	2845	2780	3655	1975	2815	2802.64	5.23	0	133285	3221	3017	2711	2507	2201	3120	2610	436	840	500	1970	5	1	84353036	2391	18.90	1.03	12	3.13	150.00	2762.00	2915	20240812	-2.74	1290	20240416	119.77	2915	-2.74	20240812	1290	119.77	20240416	2915	-2.74	20240812	1290	119.77	20240416	4.89	N	052420	500	435 억		4413608	N	N	0	N	00	N
106	20240812	160503	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2815	430	2	18.03	254805332400	93038326	518.57	2420	2915	2405	3100	1670	2385	2738.55	2.55	0	2416473	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2375	18.77	1.02	12	110.30	150.00	2762.00	2915	20240812	-3.43	1290	20240416	118.22	2915	-3.43	20240812	1290	118.22	20240416	2915	-3.43	20240812	1290	118.22	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
107	20240812	150505	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2815	430	2	18.03	243777675725	89131337	496.79	2420	2915	2405	3100	1670	2385	2735.06	2.55	0	2546094	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2375	18.77	1.02	12	105.66	150.00	2762.00	2915	20240812	-3.43	1290	20240416	118.22	2915	-3.43	20240812	1290	118.22	20240416	2915	-3.43	20240812	1290	118.22	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
108	20240812	140503	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2775	390	2	16.35	220939536835	80987502	451.40	2420	2915	2405	3100	1670	2385	2728.09	2.55	0	2521438	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2341	18.50	1.00	12	96.01	150.00	2762.00	2915	20240812	-4.80	1290	20240416	115.12	2915	-4.80	20240812	1290	115.12	20240416	2915	-4.80	20240812	1290	115.12	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
109	20240812	130500	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2750	365	2	15.30	207810659505	76223865	424.85	2420	2915	2405	3100	1670	2385	2726.35	2.55	0	3073767	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2320	18.33	1.00	12	90.36	150.00	2762.00	2915	20240812	-5.66	1290	20240416	113.18	2915	-5.66	20240812	1290	113.18	20240416	2915	-5.66	20240812	1290	113.18	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
110	20240812	120501	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2805	420	2	17.61	186788519340	68651313	382.64	2420	2915	2405	3100	1670	2385	2720.86	2.55	0	4028718	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2366	18.70	1.02	12	81.39	150.00	2762.00	2915	20240812	-3.77	1290	20240416	117.44	2915	-3.77	20240812	1290	117.44	20240416	2915	-3.77	20240812	1290	117.44	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
111	20240812	110500	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2885	500	2	20.96	160505037490	59430925	331.25	2420	2915	2405	3100	1670	2385	2700.73	2.55	0	2967254	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2434	19.23	1.04	12	70.45	150.00	2762.00	2915	20240812	-1.03	1290	20240416	123.64	2915	-1.03	20240812	1290	123.64	20240416	2915	-1.03	20240812	1290	123.64	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
112	20240812	100458	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2630	245	2	10.27	81240685720	31079758	173.23	2420	2720	2405	3100	1670	2385	2613.98	2.55	0	2259415	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2218	17.53	0.95	12	36.84	150.00	2762.00	2720	20240812	-3.31	1290	20240416	103.88	2720	-3.31	20240812	1290	103.88	20240416	2720	-3.31	20240812	1290	103.88	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
113	20240812	090456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	65	2	2.73	2036370930	838875	4.68	2420	2460	2405	3100	1670	2385	2427.80	2.55	0	255778	2648	2516	2438	2306	2228	2477	2267	436	715	500	1660	5	1	84353036	2067	16.33	0.89	12	0.99	150.00	2762.00	2670	20240808	-8.24	1290	20240416	89.92	2670	-8.24	20240808	1290	89.92	20240416	2670	-8.24	20240808	1290	89.92	20240416	4.48	N	052420	500	435 억		2152539	N	N	0	N	00	N
114	20240809	160456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2385	-15	5	-0.62	43630658585	17709619	80.53	2440	2570	2360	3120	1680	2400	2464.00	2.87	0	-260554	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2012	15.90	0.86	12	20.99	150.00	2762.00	2670	20240808	-10.67	1290	20240416	84.88	2670	-10.67	20240808	1290	84.88	20240416	2670	-10.67	20240808	1290	84.88	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
115	20240809	150506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2385	-15	5	-0.62	42270877105	17139578	77.94	2440	2570	2360	3120	1680	2400	2466.42	2.87	0	-164948	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2012	15.90	0.86	12	20.32	150.00	2762.00	2670	20240808	-10.67	1290	20240416	84.88	2670	-10.67	20240808	1290	84.88	20240416	2670	-10.67	20240808	1290	84.88	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
116	20240809	140505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	-25	5	-1.04	40610068385	16444846	74.78	2440	2570	2360	3120	1680	2400	2469.63	2.87	0	-162292	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2003	15.83	0.86	12	19.50	150.00	2762.00	2670	20240808	-11.05	1290	20240416	84.11	2670	-11.05	20240808	1290	84.11	20240416	2670	-11.05	20240808	1290	84.11	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
117	20240809	130505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2385	-15	5	-0.62	38978558760	15758194	71.66	2440	2570	2370	3120	1680	2400	2473.72	2.87	0	-104906	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2012	15.90	0.86	12	18.68	150.00	2762.00	2670	20240808	-10.67	1290	20240416	84.88	2670	-10.67	20240808	1290	84.88	20240416	2670	-10.67	20240808	1290	84.88	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
118	20240809	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2405	5	2	0.21	37986141205	15343346	69.77	2440	2570	2370	3120	1680	2400	2475.93	2.87	0	-68370	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2029	16.03	0.87	12	18.19	150.00	2762.00	2670	20240808	-9.93	1290	20240416	86.43	2670	-9.93	20240808	1290	86.43	20240416	2670	-9.93	20240808	1290	86.43	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
119	20240809	110458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	-10	5	-0.42	36595824530	14761785	67.12	2440	2570	2370	3120	1680	2400	2479.30	2.87	0	-14107	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2016	15.93	0.87	12	17.50	150.00	2762.00	2670	20240808	-10.49	1290	20240416	85.27	2670	-10.49	20240808	1290	85.27	20240416	2670	-10.49	20240808	1290	85.27	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
120	20240809	100506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	15	2	0.62	32319702805	12974121	59.00	2440	2570	2405	3120	1680	2400	2491.36	2.87	0	78533	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2037	16.10	0.87	12	15.38	150.00	2762.00	2670	20240808	-9.55	1290	20240416	87.21	2670	-9.55	20240808	1290	87.21	20240416	2670	-9.55	20240808	1290	87.21	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
121	20240809	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	85	2	3.54	5295105210	2149276	9.77	2440	2505	2415	3120	1680	2400	2464.82	2.87	0	526803	2793	2596	2473	2276	2153	2535	2215	436	720	500	1680	5	1	84353036	2096	16.57	0.90	12	2.55	150.00	2762.00	2670	20240808	-6.93	1290	20240416	92.64	2670	-6.93	20240808	1290	92.64	20240416	2670	-6.93	20240808	1290	92.64	20240416	4.78	N	052420	500	435 억		2420794	N	N	0	N	00	N
122	20240808	160453	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2400	-30	5	-1.23	54213888260	21592516	122.56	2665	2670	2350	3155	1705	2430	2510.83	4.82	0	-1667380	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2024	16.00	0.87	12	25.60	150.00	2762.00	2670	20240808	-10.11	1290	20240416	86.05	2670	-10.11	20240808	1290	86.05	20240416	2670	-10.11	20240808	1290	86.05	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
123	20240808	150458	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2395	-35	5	-1.44	52834662075	21017092	119.30	2665	2670	2350	3155	1705	2430	2513.89	4.82	0	-1867866	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2020	15.97	0.87	12	24.92	150.00	2762.00	2670	20240808	-10.30	1290	20240416	85.66	2670	-10.30	20240808	1290	85.66	20240416	2670	-10.30	20240808	1290	85.66	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
124	20240808	140500	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2400	-30	5	-1.23	49191552700	19485665	110.60	2665	2670	2360	3155	1705	2430	2524.50	4.82	0	-2133802	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2024	16.00	0.87	12	23.10	150.00	2762.00	2670	20240808	-10.11	1290	20240416	86.05	2670	-10.11	20240808	1290	86.05	20240416	2670	-10.11	20240808	1290	86.05	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
125	20240808	130500	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2450	20	2	0.82	44713102950	17626553	100.05	2665	2670	2430	3155	1705	2430	2536.69	4.82	0	-2004059	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2067	16.33	0.89	12	20.90	150.00	2762.00	2670	20240808	-8.24	1290	20240416	89.92	2670	-8.24	20240808	1290	89.92	20240416	2670	-8.24	20240808	1290	89.92	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
126	20240808	120505	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2445	15	2	0.62	43185784765	17002229	96.51	2665	2670	2430	3155	1705	2430	2540.01	4.82	0	-1887688	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2062	16.30	0.89	12	20.16	150.00	2762.00	2670	20240808	-8.43	1290	20240416	89.53	2670	-8.43	20240808	1290	89.53	20240416	2670	-8.43	20240808	1290	89.53	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
127	20240808	110501	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2465	35	2	1.44	40915538660	16074041	91.24	2665	2670	2435	3155	1705	2430	2545.44	4.82	0	-1785173	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2079	16.43	0.89	12	19.06	150.00	2762.00	2670	20240808	-7.68	1290	20240416	91.09	2670	-7.68	20240808	1290	91.09	20240416	2670	-7.68	20240808	1290	91.09	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
128	20240808	100457	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2480	50	2	2.06	35291923975	13788249	78.26	2665	2670	2450	3155	1705	2430	2559.57	4.82	0	-1476666	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2092	16.53	0.90	12	16.35	150.00	2762.00	2670	20240808	-7.12	1290	20240416	92.25	2670	-7.12	20240808	1290	92.25	20240416	2670	-7.12	20240808	1290	92.25	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
129	20240808	090455	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2535	105	2	4.32	13562192985	5193788	29.48	2665	2670	2530	3155	1705	2430	2611.24	4.82	0	-810437	2590	2510	2445	2365	2300	2550	2405	436	725	500	1700	5	1	84353036	2138	16.90	0.92	12	6.16	150.00	2762.00	2670	20240808	-5.06	1290	20240416	96.51	2670	-5.06	20240808	1290	96.51	20240416	2670	-5.06	20240808	1290	96.51	20240416	4.48	N	052420	500	435 억		4069484	N	N	0	N	00	N
130	20240807	160448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	40	2	1.67	36250569265	14775336	65.29	2395	2525	2380	3105	1675	2390	2453.56	3.95	0	731474	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2050	16.20	0.88	12	17.52	150.00	2762.00	2620	20240805	-7.25	1290	20240416	88.37	2620	-7.25	20240805	1290	88.37	20240416	2620	-7.25	20240805	1290	88.37	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
131	20240807	150455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2405	15	2	0.63	35171578430	14329220	63.32	2395	2525	2380	3105	1675	2390	2454.61	3.95	0	756072	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2029	16.03	0.87	12	16.99	150.00	2762.00	2620	20240805	-8.21	1290	20240416	86.43	2620	-8.21	20240805	1290	86.43	20240416	2620	-8.21	20240805	1290	86.43	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
132	20240807	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2435	45	2	1.88	32007615970	13020906	57.54	2395	2525	2380	3105	1675	2390	2458.26	3.95	0	783837	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2054	16.23	0.88	12	15.44	150.00	2762.00	2620	20240805	-7.06	1290	20240416	88.76	2620	-7.06	20240805	1290	88.76	20240416	2620	-7.06	20240805	1290	88.76	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
133	20240807	130455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	55	2	2.30	30077742925	12226240	54.03	2395	2525	2380	3105	1675	2390	2460.19	3.95	0	762246	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2062	16.30	0.89	12	14.49	150.00	2762.00	2620	20240805	-6.68	1290	20240416	89.53	2620	-6.68	20240805	1290	89.53	20240416	2620	-6.68	20240805	1290	89.53	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
134	20240807	120457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	70	2	2.93	28677991515	11654655	51.50	2395	2525	2380	3105	1675	2390	2460.75	3.95	0	757842	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2075	16.40	0.89	12	13.82	150.00	2762.00	2620	20240805	-6.11	1290	20240416	90.70	2620	-6.11	20240805	1290	90.70	20240416	2620	-6.11	20240805	1290	90.70	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
135	20240807	110456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	35	2	1.46	26697110780	10844331	47.92	2395	2525	2380	3105	1675	2390	2461.96	3.95	0	725696	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2046	16.17	0.88	12	12.86	150.00	2762.00	2620	20240805	-7.44	1290	20240416	87.98	2620	-7.44	20240805	1290	87.98	20240416	2620	-7.44	20240805	1290	87.98	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
136	20240807	100451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	95	2	3.97	20465888220	8310807	36.73	2395	2525	2380	3105	1675	2390	2462.71	3.95	0	588433	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2096	16.57	0.90	12	9.85	150.00	2762.00	2620	20240805	-5.15	1290	20240416	92.64	2620	-5.15	20240805	1290	92.64	20240416	2620	-5.15	20240805	1290	92.64	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
137	20240807	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	20	2	0.84	2229517600	926318	4.09	2395	2425	2380	3105	1675	2390	2407.16	3.95	0	-118868	2606	2497	2381	2272	2156	2440	2215	436	715	500	1670	5	1	84353036	2033	16.07	0.87	12	1.10	150.00	2762.00	2620	20240805	-8.02	1290	20240416	86.82	2620	-8.02	20240805	1290	86.82	20240416	2620	-8.02	20240805	1290	86.82	20240416	5.08	N	052420	500	435 억		3327962	N	N	0	N	00	N
138	20240806	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	80	2	3.46	53540808985	22208893	91.63	2400	2490	2265	3000	1620	2310	2410.82	4.81	0	-712078	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2016	15.93	0.87	12	26.33	150.00	2762.00	2620	20240805	-8.78	1290	20240416	85.27	2620	-8.78	20240805	1290	85.27	20240416	2620	-8.78	20240805	1290	85.27	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
139	20240806	150455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	90	2	3.90	51934153950	21537997	88.86	2400	2490	2265	3000	1620	2310	2411.31	4.81	0	-500176	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2024	16.00	0.87	12	25.53	150.00	2762.00	2620	20240805	-8.40	1290	20240416	86.05	2620	-8.40	20240805	1290	86.05	20240416	2620	-8.40	20240805	1290	86.05	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
140	20240806	140452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	65	2	2.81	48479578770	20085174	82.87	2400	2490	2265	3000	1620	2310	2413.73	4.81	0	-561523	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2003	15.83	0.86	12	23.81	150.00	2762.00	2620	20240805	-9.35	1290	20240416	84.11	2620	-9.35	20240805	1290	84.11	20240416	2620	-9.35	20240805	1290	84.11	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
141	20240806	130451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	90	2	3.90	46066423655	19076512	78.71	2400	2490	2265	3000	1620	2310	2414.85	4.81	0	-559475	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2024	16.00	0.87	12	22.62	150.00	2762.00	2620	20240805	-8.40	1290	20240416	86.05	2620	-8.40	20240805	1290	86.05	20240416	2620	-8.40	20240805	1290	86.05	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
142	20240806	120454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2395	85	2	3.68	44669421480	18495690	76.31	2400	2490	2265	3000	1620	2310	2415.16	4.81	0	-577532	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2020	15.97	0.87	12	21.93	150.00	2762.00	2620	20240805	-8.59	1290	20240416	85.66	2620	-8.59	20240805	1290	85.66	20240416	2620	-8.59	20240805	1290	85.66	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
143	20240806	110449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	150	2	6.49	38250510350	15849416	65.39	2400	2490	2265	3000	1620	2310	2413.41	4.81	0	-484955	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2075	16.40	0.89	12	18.79	150.00	2762.00	2620	20240805	-6.11	1290	20240416	90.70	2620	-6.11	20240805	1290	90.70	20240416	2620	-6.11	20240805	1290	90.70	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
144	20240806	100447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	110	2	4.76	23606564660	9840669	40.60	2400	2460	2265	3000	1620	2310	2398.93	4.81	0	-354133	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2041	16.13	0.88	12	11.67	150.00	2762.00	2620	20240805	-7.63	1290	20240416	87.60	2620	-7.63	20240805	1290	87.60	20240416	2620	-7.63	20240805	1290	87.60	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
145	20240806	090449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2395	85	2	3.68	4006052895	1675486	6.91	2400	2450	2360	3000	1620	2310	2391.25	4.81	0	-289738	2926	2617	2311	2002	1696	2465	1850	436	690	500	1610	5	1	84353036	2020	15.97	0.87	12	1.99	150.00	2762.00	2620	20240805	-8.59	1290	20240416	85.66	2620	-8.59	20240805	1290	85.66	20240416	2620	-8.59	20240805	1290	85.66	20240416	4.53	N	052420	500	435 억		4060495	N	N	0	N	00	N
146	20240805	160442	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2310	-185	5	-7.41	54980320685	23050242	112.52	2410	2620	2005	3240	1750	2495	2385.15	3.56	0	1054578	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	1949	15.40	0.84	12	27.33	150.00	2762.00	2620	20240805	-11.83	1281	20230728	80.33	2620	-11.83	20240805	1290	79.07	20240416	2620	-11.83	20240805	1290	79.07	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
147	20240805	150449	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2220	-275	5	-11.02	52340157225	21873479	106.77	2410	2620	2005	3240	1750	2495	2392.67	3.56	0	847138	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	1873	14.80	0.80	12	25.93	150.00	2762.00	2620	20240805	-15.27	1281	20230728	73.30	2620	-15.27	20240805	1290	72.09	20240416	2620	-15.27	20240805	1290	72.09	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
148	20240805	140451	58	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2295	-200	5	-8.02	44285756140	18169649	88.69	2410	2620	2245	3240	1750	2495	2437.22	3.56	0	447111	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	1936	15.30	0.83	12	21.54	150.00	2762.00	2620	20240805	-12.40	1281	20230728	79.16	2620	-12.40	20240805	1290	77.91	20240416	2620	-12.40	20240805	1290	77.91	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
149	20240805	130448	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2410	-85	5	-3.41	40407213000	16508674	80.58	2410	2620	2245	3240	1750	2495	2447.52	3.56	0	26320	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	2033	16.07	0.87	12	19.57	150.00	2762.00	2620	20240805	-8.02	1281	20230728	88.13	2620	-8.02	20240805	1290	86.82	20240416	2620	-8.02	20240805	1290	86.82	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
150	20240805	120445	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2370	-125	5	-5.01	37187557745	15156039	73.98	2410	2620	2245	3240	1750	2495	2453.53	3.56	0	-89346	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	1999	15.80	0.86	12	17.97	150.00	2762.00	2620	20240805	-9.54	1281	20230728	85.01	2620	-9.54	20240805	1290	83.72	20240416	2620	-9.54	20240805	1290	83.72	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
151	20240805	110449	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2445	-50	5	-2.00	34270179615	13946481	68.08	2410	2620	2245	3240	1750	2495	2457.15	3.56	0	-134975	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	2062	16.30	0.89	12	16.53	150.00	2762.00	2620	20240805	-6.68	1281	20230728	90.87	2620	-6.68	20240805	1290	89.53	20240416	2620	-6.68	20240805	1290	89.53	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
152	20240805	100445	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2515	20	2	0.80	26086926525	10613467	51.81	2410	2620	2245	3240	1750	2495	2457.76	3.56	0	-68065	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	2121	16.77	0.91	12	12.58	150.00	2762.00	2620	20240805	-4.01	1281	20230728	96.33	2620	-4.01	20240805	1290	94.96	20240416	2620	-4.01	20240805	1290	94.96	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
153	20240805	090443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2275	-220	5	-8.82	4266054065	1793464	8.75	2410	2455	2245	3240	1750	2495	2375.95	3.56	0	-17375	2638	2566	2458	2386	2278	2602	2422	436	745	500	1740	5	1	84353036	1919	15.17	0.82	12	2.13	150.00	2762.00	2560	20240731	-11.13	1281	20230728	77.60	2560	-11.13	20240731	1290	76.36	20240416	2560	-11.13	20240731	1290	76.36	20240416	4.56	N	052420	500	435 억		3005326	N	N	0	N	00	N
154	20240802	160438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2495	35	2	1.42	49465965810	20007061	145.36	2380	2530	2350	3195	1725	2460	2472.29	3.50	0	-9714	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2105	16.63	0.90	12	23.72	150.00	2762.00	2560	20240731	-2.54	1211	20230727	106.03	2560	-2.54	20240731	1290	93.41	20240416	2560	-2.54	20240731	1290	93.41	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
155	20240802	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	45	2	1.83	46074671040	18648375	135.49	2380	2530	2350	3195	1725	2460	2470.71	3.50	0	230378	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2113	16.70	0.91	12	22.11	150.00	2762.00	2560	20240731	-2.15	1211	20230727	106.85	2560	-2.15	20240731	1290	94.19	20240416	2560	-2.15	20240731	1290	94.19	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
156	20240802	140441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	55	2	2.24	39476210135	15997760	116.23	2380	2530	2350	3195	1725	2460	2467.61	3.50	0	305609	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2121	16.77	0.91	12	18.97	150.00	2762.00	2560	20240731	-1.76	1211	20230727	107.68	2560	-1.76	20240731	1290	94.96	20240416	2560	-1.76	20240731	1290	94.96	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
157	20240802	130439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2470	10	2	0.41	31398246570	12757707	92.69	2380	2525	2350	3195	1725	2460	2461.12	3.50	0	324273	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2084	16.47	0.89	12	15.12	150.00	2762.00	2560	20240731	-3.52	1211	20230727	103.96	2560	-3.52	20240731	1290	91.47	20240416	2560	-3.52	20240731	1290	91.47	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
158	20240802	120440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	15	2	0.61	30251816520	12293130	89.31	2380	2525	2350	3195	1725	2460	2460.87	3.50	0	342700	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2088	16.50	0.90	12	14.57	150.00	2762.00	2560	20240731	-3.32	1211	20230727	104.38	2560	-3.32	20240731	1290	91.86	20240416	2560	-3.32	20240731	1290	91.86	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
159	20240802	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	15	2	0.61	26973768750	10969865	79.70	2380	2525	2350	3195	1725	2460	2458.90	3.50	0	141670	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2088	16.50	0.90	12	13.00	150.00	2762.00	2560	20240731	-3.32	1211	20230727	104.38	2560	-3.32	20240731	1290	91.86	20240416	2560	-3.32	20240731	1290	91.86	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
160	20240802	100437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	20	2	0.81	18050451995	7374450	53.58	2380	2520	2350	3195	1725	2460	2447.70	3.50	0	13708	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2092	16.53	0.90	12	8.74	150.00	2762.00	2560	20240731	-3.12	1211	20230727	104.79	2560	-3.12	20240731	1290	92.25	20240416	2560	-3.12	20240731	1290	92.25	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
161	20240802	090442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-20	5	-0.81	2414183665	1005629	7.31	2380	2450	2350	3195	1725	2460	2400.62	3.50	0	180043	2583	2521	2443	2381	2303	2552	2412	436	735	500	1720	5	1	84353036	2058	16.27	0.88	12	1.19	150.00	2762.00	2560	20240731	-4.69	1211	20230727	101.49	2560	-4.69	20240731	1290	89.15	20240416	2560	-4.69	20240731	1290	89.15	20240416	4.23	N	052420	500	435 억		2955887	N	N	0	N	00	N
162	20240801	160435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	10	2	0.41	33012568655	13443870	22.70	2450	2505	2365	3185	1715	2450	2455.60	3.53	0	3814	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2075	16.40	0.89	12	15.94	150.00	2762.00	2560	20240731	-3.91	1193	20230726	106.20	2560	-3.91	20240731	1290	90.70	20240416	2560	-3.91	20240731	1290	90.70	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
163	20240801	150448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-10	5	-0.41	30792733925	12538748	21.18	2450	2505	2365	3185	1715	2450	2455.82	3.53	0	261950	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2058	16.27	0.88	12	14.86	150.00	2762.00	2560	20240731	-4.69	1193	20230726	104.53	2560	-4.69	20240731	1290	89.15	20240416	2560	-4.69	20240731	1290	89.15	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
164	20240801	140445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	0	3	0.00	28069435875	11419448	19.28	2450	2505	2365	3185	1715	2450	2458.06	3.53	0	519632	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2067	16.33	0.89	12	13.54	150.00	2762.00	2560	20240731	-4.30	1193	20230726	105.36	2560	-4.30	20240731	1290	89.92	20240416	2560	-4.30	20240731	1290	89.92	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
165	20240801	130438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	30	2	1.22	26473727870	10769960	18.19	2450	2505	2365	3185	1715	2450	2458.13	3.53	0	541485	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2092	16.53	0.90	12	12.77	150.00	2762.00	2560	20240731	-3.12	1193	20230726	107.88	2560	-3.12	20240731	1290	92.25	20240416	2560	-3.12	20240731	1290	92.25	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
166	20240801	120441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2495	45	2	1.84	22283238240	9082379	15.34	2450	2505	2365	3185	1715	2450	2453.47	3.53	0	383317	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2105	16.63	0.90	12	10.77	150.00	2762.00	2560	20240731	-2.54	1193	20230726	109.14	2560	-2.54	20240731	1290	93.41	20240416	2560	-2.54	20240731	1290	93.41	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
167	20240801	110442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2435	-15	5	-0.61	18772017810	7654140	12.93	2450	2505	2365	3185	1715	2450	2452.54	3.53	0	293318	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2054	16.23	0.88	12	9.07	150.00	2762.00	2560	20240731	-4.88	1193	20230726	104.11	2560	-4.88	20240731	1290	88.76	20240416	2560	-4.88	20240731	1290	88.76	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
168	20240801	100439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	-5	5	-0.20	15484782100	6309473	10.66	2450	2505	2365	3185	1715	2450	2454.24	3.53	0	284742	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2062	16.30	0.89	12	7.48	150.00	2762.00	2560	20240731	-4.49	1193	20230726	104.95	2560	-4.49	20240731	1290	89.53	20240416	2560	-4.49	20240731	1290	89.53	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N
169	20240801	090431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	0	3	0.00	4178295355	1715241	2.90	2450	2490	2365	3185	1715	2450	2435.69	3.53	0	7186	2750	2600	2410	2260	2070	2675	2335	436	735	500	1710	5	1	84353036	2067	16.33	0.89	12	2.03	150.00	2762.00	2560	20240731	-4.30	1193	20230726	105.36	2560	-4.30	20240731	1290	89.92	20240416	2560	-4.30	20240731	1290	89.92	20240416	3.73	N	052420	500	435 억		2979759	N	N	0	N	00	N