KissMeData/120240/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	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15190	-10	5	-0.07	55638690	3667	35.81	15130	15300	15110	19760	10640	15200	15172.81	0.74	0	-215	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1092	8.43	0.65	12	0.05	1802.00	23200.00	21800	20230829	-30.32	13260	20240806	14.56	21500	-29.35	20240221	13260	14.56	20240806	21500	-29.35	20240221	13260	14.56	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
3	20240830	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	0	3	0.00	50504450	3329	32.51	15130	15300	15110	19760	10640	15200	15171.06	0.74	0	-46	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1093	8.44	0.66	12	0.05	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21500	-29.30	20240221	13260	14.63	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
4	20240830	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15130	-70	5	-0.46	49882450	3288	32.11	15130	15300	15110	19760	10640	15200	15171.06	0.74	0	-59	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1088	8.40	0.65	12	0.05	1802.00	23200.00	21800	20230829	-30.60	13260	20240806	14.10	21500	-29.63	20240221	13260	14.10	20240806	21500	-29.63	20240221	13260	14.10	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
5	20240830	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-50	5	-0.33	39146240	2578	25.17	15130	15300	15130	19760	10640	15200	15184.73	0.74	0	-64	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1089	8.41	0.65	12	0.04	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
6	20240830	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-50	5	-0.33	35540500	2340	22.85	15130	15300	15130	19760	10640	15200	15188.25	0.74	0	-58	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1089	8.41	0.65	12	0.03	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
7	20240830	110825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-50	5	-0.33	32356000	2130	20.80	15130	15300	15130	19760	10640	15200	15190.61	0.74	0	97	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1089	8.41	0.65	12	0.03	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
8	20240830	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	-20	5	-0.13	23312950	1534	14.98	15130	15300	15130	19760	10640	15200	15197.49	0.74	0	103	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1092	8.42	0.65	12	0.02	1802.00	23200.00	21800	20230829	-30.37	13260	20240806	14.48	21500	-29.40	20240221	13260	14.48	20240806	21500	-29.40	20240221	13260	14.48	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
9	20240830	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15270	70	2	0.46	5060670	334	3.26	15130	15280	15130	19760	10640	15200	15151.71	0.74	0	10	15486	15342	15186	15042	14886	15415	15115	36	4560	500	11240	10	1	7190391	1098	8.47	0.66	12	0.00	1802.00	23200.00	21800	20230829	-29.95	13260	20240806	15.16	21500	-28.98	20240221	13260	15.16	20240806	21500	-28.98	20240221	13260	15.16	20240806	2.71	N	120240	500	35 억		53047	N	N	0	N	00	N
10	20240829	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	50	2	0.33	155507310	10241	100.38	15030	15330	15030	19690	10610	15150	15184.78	0.77	0	-2608	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1093	8.44	0.66	12	0.14	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
11	20240829	150832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15230	80	2	0.53	115484090	7603	74.52	15030	15330	15030	19690	10610	15150	15189.28	0.77	0	-2525	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1095	8.45	0.66	12	0.11	1802.00	23200.00	21800	20230829	-30.14	13260	20240806	14.86	21500	-29.16	20240221	13260	14.86	20240806	21800	-30.14	20230829	13260	14.86	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
12	20240829	140832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-30	5	-0.20	82553270	5428	53.21	15030	15330	15030	19690	10610	15150	15208.78	0.77	0	-1404	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1087	8.39	0.65	12	0.08	1802.00	23200.00	21800	20230829	-30.64	13260	20240806	14.03	21500	-29.67	20240221	13260	14.03	20240806	21800	-30.64	20230829	13260	14.03	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
13	20240829	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-30	5	-0.20	73758290	4849	47.53	15030	15330	15030	19690	10610	15150	15211.03	0.77	0	-1313	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1087	8.39	0.65	12	0.07	1802.00	23200.00	21800	20230829	-30.64	13260	20240806	14.03	21500	-29.67	20240221	13260	14.03	20240806	21800	-30.64	20230829	13260	14.03	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
14	20240829	120832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	50	2	0.33	66886660	4395	43.08	15030	15330	15030	19690	10610	15150	15218.81	0.77	0	-1265	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1093	8.44	0.66	12	0.06	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
15	20240829	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15130	-20	5	-0.13	65581660	4309	42.24	15030	15330	15030	19690	10610	15150	15219.69	0.77	0	-1263	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1088	8.40	0.65	12	0.06	1802.00	23200.00	21800	20230829	-30.60	13260	20240806	14.10	21500	-29.63	20240221	13260	14.10	20240806	21800	-30.60	20230829	13260	14.10	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
16	20240829	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-30	5	-0.20	62376710	4098	40.17	15030	15330	15030	19690	10610	15150	15221.26	0.77	0	-1109	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1087	8.39	0.65	12	0.06	1802.00	23200.00	21800	20230829	-30.64	13260	20240806	14.03	21500	-29.67	20240221	13260	14.03	20240806	21800	-30.64	20230829	13260	14.03	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
17	20240829	090830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15330	180	2	1.19	33935620	2216	21.72	15030	15330	15030	19690	10610	15150	15313.91	0.77	0	-827	15410	15280	15170	15040	14930	15225	14985	36	4540	500	11210	10	1	7190391	1102	8.51	0.66	12	0.03	1802.00	23200.00	21800	20230829	-29.68	13260	20240806	15.61	21500	-28.70	20240221	13260	15.61	20240806	21800	-29.68	20230829	13260	15.61	20240806	2.73	N	120240	500	35 억		55586	N	N	0	N	00	N
18	20240828	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-50	5	-0.33	154045300	10176	183.22	15200	15300	15060	19760	10640	15200	15138.10	0.82	0	-3367	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1089	8.41	0.65	12	0.14	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21800	-30.50	20230829	13260	14.25	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
19	20240828	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-130	5	-0.86	150727450	9957	179.28	15200	15300	15060	19760	10640	15200	15137.84	0.82	0	-3356	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1084	8.36	0.65	12	0.14	1802.00	23200.00	21800	20230829	-30.87	13260	20240806	13.65	21500	-29.91	20240221	13260	13.65	20240806	21800	-30.87	20230829	13260	13.65	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
20	20240828	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15170	-30	5	-0.20	142740950	9428	169.75	15200	15300	15060	19760	10640	15200	15140.11	0.82	0	-3540	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1091	8.42	0.65	12	0.13	1802.00	23200.00	21800	20230829	-30.41	13260	20240806	14.40	21500	-29.44	20240221	13260	14.40	20240806	21800	-30.41	20230829	13260	14.40	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
21	20240828	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15170	-30	5	-0.20	117565510	7761	139.74	15200	15300	15090	19760	10640	15200	15148.24	0.82	0	-3296	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1091	8.42	0.65	12	0.11	1802.00	23200.00	21800	20230829	-30.41	13260	20240806	14.40	21500	-29.44	20240221	13260	14.40	20240806	21800	-30.41	20230829	13260	14.40	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
22	20240828	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15140	-60	5	-0.39	70830060	4671	84.10	15200	15300	15120	19760	10640	15200	15163.79	0.82	0	-970	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1089	8.40	0.65	12	0.06	1802.00	23200.00	21800	20230829	-30.55	13260	20240806	14.18	21500	-29.58	20240221	13260	14.18	20240806	21800	-30.55	20230829	13260	14.18	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
23	20240828	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15170	-30	5	-0.20	46496770	3066	55.20	15200	15300	15120	19760	10640	15200	15165.29	0.82	0	-348	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1091	8.42	0.65	12	0.04	1802.00	23200.00	21800	20230829	-30.41	13260	20240806	14.40	21500	-29.44	20240221	13260	14.40	20240806	21800	-30.41	20230829	13260	14.40	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
24	20240828	100835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	100	2	0.66	38752310	2557	46.04	15200	15300	15120	19760	10640	15200	15155.38	0.82	0	-268	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1100	8.49	0.66	12	0.04	1802.00	23200.00	21800	20230829	-29.82	13260	20240806	15.38	21500	-28.84	20240221	13260	15.38	20240806	21800	-29.82	20230829	13260	15.38	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
25	20240828	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	0	3	0.00	1824200	120	2.16	15200	15210	15200	19760	10640	15200	15201.67	0.82	0	18	15546	15372	15196	15022	14846	15460	15110	36	4560	500	11240	10	1	7190391	1093	8.44	0.66	12	0.00	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.71	N	120240	500	35 억		58953	N	N	0	N	00	N
26	20240827	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	30	2	0.20	84336980	5543	91.12	15020	15370	15020	19720	10620	15170	15215.04	0.81	0	646	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1093	8.44	0.66	12	0.08	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
27	20240827	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15220	50	2	0.33	82191510	5402	88.80	15020	15370	15020	19720	10620	15170	15215.01	0.81	0	648	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1094	8.45	0.66	12	0.08	1802.00	23200.00	21800	20230829	-30.18	13260	20240806	14.78	21500	-29.21	20240221	13260	14.78	20240806	21800	-30.18	20230829	13260	14.78	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
28	20240827	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15280	110	2	0.73	73266390	4815	79.16	15020	15370	15020	19720	10620	15170	15216.28	0.81	0	246	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1099	8.48	0.66	12	0.07	1802.00	23200.00	21800	20230829	-29.91	13260	20240806	15.23	21500	-28.93	20240221	13260	15.23	20240806	21800	-29.91	20230829	13260	15.23	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
29	20240827	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	30	2	0.20	59887950	3935	64.69	15020	15370	15020	19720	10620	15170	15219.30	0.81	0	-591	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1093	8.44	0.66	12	0.05	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
30	20240827	120815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15330	160	2	1.05	51839560	3408	56.02	15020	15370	15020	19720	10620	15170	15211.14	0.81	0	-597	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1102	8.51	0.66	12	0.05	1802.00	23200.00	21800	20230829	-29.68	13260	20240806	15.61	21500	-28.70	20240221	13260	15.61	20240806	21800	-29.68	20230829	13260	15.61	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
31	20240827	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15360	190	2	1.25	45777660	3012	49.52	15020	15370	15020	19720	10620	15170	15198.43	0.81	0	-539	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1104	8.52	0.66	12	0.04	1802.00	23200.00	21800	20230829	-29.54	13260	20240806	15.84	21500	-28.56	20240221	13260	15.84	20240806	21800	-29.54	20230829	13260	15.84	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
32	20240827	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15160	-10	5	-0.07	20853060	1382	22.72	15020	15330	15020	19720	10620	15170	15089.04	0.81	0	-262	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1090	8.41	0.65	12	0.02	1802.00	23200.00	21800	20230829	-30.46	13260	20240806	14.33	21500	-29.49	20240221	13260	14.33	20240806	21800	-30.46	20230829	13260	14.33	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
33	20240827	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15220	50	2	0.33	14679900	975	16.03	15020	15330	15020	19720	10620	15170	15056.31	0.81	0	-43	15543	15356	15253	15066	14963	15305	15015	36	4550	500	11220	10	1	7190391	1094	8.45	0.66	12	0.01	1802.00	23200.00	21800	20230829	-30.18	13260	20240806	14.78	21500	-29.21	20240221	13260	14.78	20240806	21800	-30.18	20230829	13260	14.78	20240806	2.71	N	120240	500	35 억		58307	N	N	0	N	00	N
34	20240826	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15170	-210	5	-1.37	92656730	6080	260.61	15220	15440	15150	19990	10770	15380	15239.61	0.84	0	-1948	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1091	8.42	0.65	12	0.08	1802.00	23200.00	21800	20230829	-30.41	13260	20240806	14.40	21500	-29.44	20240221	13260	14.40	20240806	21800	-30.41	20230829	13260	14.40	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
35	20240826	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	-180	5	-1.17	84673890	5554	238.06	15220	15440	15150	19990	10770	15380	15245.57	0.84	0	-1611	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1093	8.44	0.66	12	0.08	1802.00	23200.00	21800	20230829	-30.28	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
36	20240826	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15230	-150	5	-0.98	61205960	4010	171.88	15220	15440	15220	19990	10770	15380	15263.33	0.84	0	-856	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1095	8.45	0.66	12	0.06	1802.00	23200.00	21800	20230829	-30.14	13260	20240806	14.86	21500	-29.16	20240221	13260	14.86	20240806	21800	-30.14	20230829	13260	14.86	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
37	20240826	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15230	-150	5	-0.98	48002220	3143	134.72	15220	15440	15220	19990	10770	15380	15272.74	0.84	0	-699	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1095	8.45	0.66	12	0.04	1802.00	23200.00	21800	20230829	-30.14	13260	20240806	14.86	21500	-29.16	20240221	13260	14.86	20240806	21800	-30.14	20230829	13260	14.86	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
38	20240826	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	-120	5	-0.78	32847640	2150	92.16	15220	15440	15220	19990	10770	15380	15277.97	0.84	0	-221	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1097	8.47	0.66	12	0.03	1802.00	23200.00	21800	20230829	-30.00	13260	20240806	15.08	21500	-29.02	20240221	13260	15.08	20240806	21800	-30.00	20230829	13260	15.08	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
39	20240826	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	-120	5	-0.78	26669430	1745	74.80	15220	15440	15220	19990	10770	15380	15283.34	0.84	0	-127	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1097	8.47	0.66	12	0.02	1802.00	23200.00	21800	20230829	-30.00	13260	20240806	15.08	21500	-29.02	20240221	13260	15.08	20240806	21800	-30.00	20230829	13260	15.08	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
40	20240826	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	20	2	0.13	18941990	1239	53.11	15220	15440	15220	19990	10770	15380	15288.13	0.84	0	-153	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1107	8.55	0.66	12	0.02	1802.00	23200.00	21800	20230829	-29.36	13260	20240806	16.14	21500	-28.37	20240221	13260	16.14	20240806	21800	-29.36	20230829	13260	16.14	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
41	20240826	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	20	2	0.13	6514820	427	18.30	15220	15400	15220	19990	10770	15380	15257.19	0.84	0	54	15520	15450	15330	15260	15140	15485	15295	36	4610	500	11380	10	1	7190391	1107	8.55	0.66	12	0.01	1802.00	23200.00	21800	20230829	-29.36	13260	20240806	16.14	21500	-28.37	20240221	13260	16.14	20240806	21800	-29.36	20230829	13260	16.14	20240806	2.74	N	120240	500	35 억		60254	N	N	0	N	00	N
42	20240823	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15380	80	2	0.52	32474740	2119	11.10	15270	15400	15210	19890	10710	15300	15325.14	0.85	0	-593	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1106	8.53	0.66	12	0.03	1802.00	23200.00	21800	20230829	-29.45	13260	20240806	15.99	21500	-28.47	20240221	13260	15.99	20240806	21800	-29.45	20230829	13260	15.99	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
43	20240823	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15380	80	2	0.52	29154620	1903	9.97	15270	15400	15210	19890	10710	15300	15320.35	0.85	0	-566	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1106	8.53	0.66	12	0.03	1802.00	23200.00	21800	20230829	-29.45	13260	20240806	15.99	21500	-28.47	20240221	13260	15.99	20240806	21800	-29.45	20230829	13260	15.99	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
44	20240823	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15280	-20	5	-0.13	20837510	1360	7.12	15270	15400	15210	19890	10710	15300	15321.70	0.85	0	-536	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1099	8.48	0.66	12	0.02	1802.00	23200.00	21800	20230829	-29.91	13260	20240806	15.23	21500	-28.93	20240221	13260	15.23	20240806	21800	-29.91	20230829	13260	15.23	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
45	20240823	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15320	20	2	0.13	16753830	1093	5.72	15270	15400	15210	19890	10710	15300	15328.30	0.85	0	-459	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1102	8.50	0.66	12	0.02	1802.00	23200.00	21800	20230829	-29.72	13260	20240806	15.54	21500	-28.74	20240221	13260	15.54	20240806	21800	-29.72	20230829	13260	15.54	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
46	20240823	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-10	5	-0.07	16401480	1070	5.60	15270	15400	15210	19890	10710	15300	15328.49	0.85	0	-440	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1099	8.49	0.66	12	0.01	1802.00	23200.00	21800	20230829	-29.86	13260	20240806	15.31	21500	-28.88	20240221	13260	15.31	20240806	21800	-29.86	20230829	13260	15.31	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
47	20240823	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15270	-30	5	-0.20	10289170	672	3.52	15270	15400	15210	19890	10710	15300	15311.26	0.85	0	-161	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1098	8.47	0.66	12	0.01	1802.00	23200.00	21800	20230829	-29.95	13260	20240806	15.16	21500	-28.98	20240221	13260	15.16	20240806	21800	-29.95	20230829	13260	15.16	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
48	20240823	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15310	10	2	0.07	6109640	399	2.09	15270	15400	15210	19890	10710	15300	15312.38	0.85	0	-38	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1101	8.50	0.66	12	0.01	1802.00	23200.00	21800	20230829	-29.77	13260	20240806	15.46	21500	-28.79	20240221	13260	15.46	20240806	21800	-29.77	20230829	13260	15.46	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
49	20240823	090805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	0	3	0.00	2119640	139	0.73	15270	15300	15210	19890	10710	15300	15249.21	0.85	0	18	15773	15536	15363	15126	14953	15450	15040	36	4590	500	11320	10	1	7190391	1100	8.49	0.66	12	0.00	1802.00	23200.00	21800	20230829	-29.82	13260	20240806	15.38	21500	-28.84	20240221	13260	15.38	20240806	21800	-29.82	20230829	13260	15.38	20240806	2.77	N	120240	500	35 억		60846	N	N	0	N	00	N
50	20240822	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	-280	5	-1.80	290636950	18967	100.85	15570	15600	15190	20250	10910	15580	15323.30	0.82	0	2381	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1100	8.49	0.66	12	0.26	1802.00	23200.00	23350	20230816	-34.48	13260	20240806	15.38	21500	-28.84	20240221	13260	15.38	20240806	21800	-29.82	20230829	13260	15.38	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
51	20240822	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15230	-350	5	-2.25	284517490	18567	98.72	15570	15600	15190	20250	10910	15580	15323.83	0.82	0	2407	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1095	8.45	0.66	12	0.26	1802.00	23200.00	23350	20230816	-34.78	13260	20240806	14.86	21500	-29.16	20240221	13260	14.86	20240806	21800	-30.14	20230829	13260	14.86	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
52	20240822	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15210	-370	5	-2.37	266054550	17356	92.28	15570	15600	15190	20250	10910	15580	15329.26	0.82	0	2285	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1094	8.44	0.66	12	0.24	1802.00	23200.00	23350	20230816	-34.86	13260	20240806	14.71	21500	-29.26	20240221	13260	14.71	20240806	21800	-30.23	20230829	13260	14.71	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
53	20240822	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	-380	5	-2.44	193340510	12578	66.88	15570	15600	15200	20250	10910	15580	15371.32	0.82	0	-472	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1093	8.44	0.66	12	0.17	1802.00	23200.00	23350	20230816	-34.90	13260	20240806	14.63	21500	-29.30	20240221	13260	14.63	20240806	21800	-30.28	20230829	13260	14.63	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
54	20240822	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15280	-300	5	-1.93	174505120	11342	60.31	15570	15600	15200	20250	10910	15580	15385.75	0.82	0	-449	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1099	8.48	0.66	12	0.16	1802.00	23200.00	23350	20230816	-34.56	13260	20240806	15.23	21500	-28.93	20240221	13260	15.23	20240806	21800	-29.91	20230829	13260	15.23	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
55	20240822	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15370	-210	5	-1.35	122510200	7940	42.22	15570	15600	15360	20250	10910	15580	15429.50	0.82	0	-696	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1105	8.53	0.66	12	0.11	1802.00	23200.00	23350	20230816	-34.18	13260	20240806	15.91	21500	-28.51	20240221	13260	15.91	20240806	21800	-29.50	20230829	13260	15.91	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
56	20240822	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15440	-140	5	-0.90	77856440	5040	26.80	15570	15600	15390	20250	10910	15580	15447.71	0.82	0	-831	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1110	8.57	0.67	12	0.07	1802.00	23200.00	23350	20230816	-33.88	13260	20240806	16.44	21500	-28.19	20240221	13260	16.44	20240806	21800	-29.17	20230829	13260	16.44	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
57	20240822	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15580	0	3	0.00	62300	4	0.02	15570	15580	15570	20250	10910	15580	15575.00	0.82	0	1	16300	15940	15730	15370	15160	15835	15265	36	4670	500	11520	10	1	7190391	1120	8.65	0.67	12	0.00	1802.00	23200.00	23350	20230816	-33.28	13260	20240806	17.50	21500	-27.53	20240221	13260	17.50	20240806	21800	-28.53	20230829	13260	17.50	20240806	2.74	N	120240	500	35 억		58615	N	N	0	N	00	N
58	20240821	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15580	-420	5	-2.62	295948400	18800	71.38	15850	16090	15520	20800	11200	16000	15741.94	0.86	0	-3485	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1120	8.65	0.67	12	0.26	1802.00	23200.00	23350	20230816	-33.28	13260	20240806	17.50	21500	-27.53	20240221	13260	17.50	20240806	21800	-28.53	20230829	13260	17.50	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
59	20240821	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15520	-480	5	-3.00	279814870	17764	67.45	15850	16090	15520	20800	11200	16000	15751.79	0.86	0	-3544	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1116	8.61	0.67	12	0.25	1802.00	23200.00	23350	20230816	-33.53	13260	20240806	17.04	21500	-27.81	20240221	13260	17.04	20240806	21800	-28.81	20230829	13260	17.04	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
60	20240821	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15670	-330	5	-2.06	218662900	13843	52.56	15850	16090	15650	20800	11200	16000	15795.92	0.86	0	-3406	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1127	8.70	0.68	12	0.19	1802.00	23200.00	23350	20230816	-32.89	13260	20240806	18.17	21500	-27.12	20240221	13260	18.17	20240806	21800	-28.12	20230829	13260	18.17	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
61	20240821	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15730	-270	5	-1.69	170150740	10753	40.83	15850	16090	15720	20800	11200	16000	15823.56	0.86	0	-2510	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1131	8.73	0.68	12	0.15	1802.00	23200.00	23350	20230816	-32.63	13260	20240806	18.63	21500	-26.84	20240221	13260	18.63	20240806	21800	-27.84	20230829	13260	18.63	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
62	20240821	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15800	-200	5	-1.25	152608600	9638	36.59	15850	16090	15740	20800	11200	16000	15834.05	0.86	0	-2148	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1136	8.77	0.68	12	0.13	1802.00	23200.00	23350	20230816	-32.33	13260	20240806	19.16	21500	-26.51	20240221	13260	19.16	20240806	21800	-27.52	20230829	13260	19.16	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
63	20240821	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15760	-240	5	-1.50	132307270	8349	31.70	15850	16090	15750	20800	11200	16000	15847.08	0.86	0	-1327	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1133	8.75	0.68	12	0.12	1802.00	23200.00	23350	20230816	-32.51	13260	20240806	18.85	21500	-26.70	20240221	13260	18.85	20240806	21800	-27.71	20230829	13260	18.85	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
64	20240821	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15830	-170	5	-1.06	97729670	6158	23.38	15850	16090	15830	20800	11200	16000	15870.36	0.86	0	-587	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1138	8.78	0.68	12	0.09	1802.00	23200.00	23350	20230816	-32.21	13260	20240806	19.38	21500	-26.37	20240221	13260	19.38	20240806	21800	-27.39	20230829	13260	19.38	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
65	20240821	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-100	5	-0.62	21921640	1382	5.25	15850	16090	15850	20800	11200	16000	15862.26	0.86	0	136	16313	16156	16013	15856	15713	16235	15935	36	4800	500	11840	10	1	7190391	1143	8.82	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.91	13260	20240806	19.91	21500	-26.05	20240221	13260	19.91	20240806	21800	-27.06	20230829	13260	19.91	20240806	2.71	N	120240	500	35 억		62100	N	N	0	N	00	N
66	20240820	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	90	2	0.57	412104230	25753	88.80	15870	16170	15870	20650	11140	15910	16002.45	0.88	0	-1176	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1150	8.88	0.69	12	0.36	1802.00	23200.00	23350	20230816	-31.48	13260	20240806	20.66	21500	-25.58	20240221	13260	20.66	20240806	21800	-26.61	20230829	13260	20.66	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
67	20240820	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15980	70	2	0.44	386811110	24172	83.35	15870	16170	15870	20650	11140	15910	16002.73	0.88	0	-712	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1149	8.87	0.69	12	0.34	1802.00	23200.00	23350	20230816	-31.56	13260	20240806	20.51	21500	-25.67	20240221	13260	20.51	20240806	21800	-26.70	20230829	13260	20.51	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
68	20240820	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	90	2	0.57	372804560	23297	80.33	15870	16170	15870	20650	11140	15910	16002.55	0.88	0	-833	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1150	8.88	0.69	12	0.32	1802.00	23200.00	23350	20230816	-31.48	13260	20240806	20.66	21500	-25.58	20240221	13260	20.66	20240806	21800	-26.61	20230829	13260	20.66	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
69	20240820	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	0	3	0.00	342850970	21421	73.87	15870	16170	15870	20650	11140	15910	16005.69	0.88	0	-699	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1144	8.83	0.69	12	0.30	1802.00	23200.00	23350	20230816	-31.86	13260	20240806	19.98	21500	-26.00	20240221	13260	19.98	20240806	21800	-27.02	20230829	13260	19.98	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
70	20240820	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-10	5	-0.06	321410910	20073	69.22	15870	16170	15870	20650	11140	15910	16012.47	0.88	0	-850	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1143	8.82	0.69	12	0.28	1802.00	23200.00	23350	20230816	-31.91	13260	20240806	19.91	21500	-26.05	20240221	13260	19.91	20240806	21800	-27.06	20230829	13260	19.91	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
71	20240820	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-10	5	-0.06	300986600	18789	64.79	15870	16170	15870	20650	11140	15910	16019.72	0.88	0	-917	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1143	8.82	0.69	12	0.26	1802.00	23200.00	23350	20230816	-31.91	13260	20240806	19.91	21500	-26.05	20240221	13260	19.91	20240806	21800	-27.06	20230829	13260	19.91	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
72	20240820	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	90	2	0.57	204106340	12732	43.90	15870	16170	15870	20650	11140	15910	16031.67	0.88	0	-1481	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1150	8.88	0.69	12	0.18	1802.00	23200.00	23350	20230816	-31.48	13260	20240806	20.66	21500	-25.58	20240221	13260	20.66	20240806	21800	-26.61	20230829	13260	20.66	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
73	20240820	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16030	120	2	0.75	62016260	3895	13.43	15870	16030	15870	20650	11140	15910	15922.25	0.88	0	550	16216	16062	15816	15662	15416	16140	15740	36	4740	500	11770	10	1	7190391	1153	8.90	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.35	13260	20240806	20.89	21500	-25.44	20240221	13260	20.89	20240806	21800	-26.47	20230829	13260	20.89	20240806	2.69	N	120240	500	35 억		63226	N	N	0	N	00	N
74	20240819	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	270	2	1.73	451101830	28477	129.99	15670	15970	15570	20300	10950	15640	15840.67	0.85	0	2078	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1144	8.83	0.69	12	0.40	1802.00	23200.00	23350	20230816	-31.86	13260	20240806	19.98	21500	-26.00	20240221	13260	19.98	20240806	21800	-27.02	20230829	13260	19.98	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
75	20240819	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15850	210	2	1.34	406069670	25646	117.07	15670	15970	15570	20300	10950	15640	15833.65	0.85	0	1651	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1140	8.80	0.68	12	0.36	1802.00	23200.00	23350	20230816	-32.12	13260	20240806	19.53	21500	-26.28	20240221	13260	19.53	20240806	21800	-27.29	20230829	13260	19.53	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
76	20240819	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15810	170	2	1.09	340067880	21495	98.12	15670	15970	15570	20300	10950	15640	15820.79	0.85	0	214	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1137	8.77	0.68	12	0.30	1802.00	23200.00	23350	20230816	-32.29	13260	20240806	19.23	21500	-26.47	20240221	13260	19.23	20240806	21800	-27.48	20230829	13260	19.23	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
77	20240819	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	280	2	1.79	306028210	19347	88.31	15670	15970	15570	20300	10950	15640	15817.86	0.85	0	-434	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1145	8.83	0.69	12	0.27	1802.00	23200.00	23350	20230816	-31.82	13260	20240806	20.06	21500	-25.95	20240221	13260	20.06	20240806	21800	-26.97	20230829	13260	20.06	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
78	20240819	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	260	2	1.66	220673320	13961	63.73	15670	15970	15570	20300	10950	15640	15806.41	0.85	0	-1023	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1143	8.82	0.69	12	0.19	1802.00	23200.00	23350	20230816	-31.91	13260	20240806	19.91	21500	-26.05	20240221	13260	19.91	20240806	21800	-27.06	20230829	13260	19.91	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
79	20240819	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15670	30	2	0.19	63361430	4042	18.45	15670	15750	15570	20300	10950	15640	15675.76	0.85	0	-464	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1127	8.70	0.68	12	0.06	1802.00	23200.00	23350	20230816	-32.89	13260	20240806	18.17	21500	-27.12	20240221	13260	18.17	20240806	21800	-28.12	20230829	13260	18.17	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
80	20240819	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15750	110	2	0.70	51492500	3286	15.00	15670	15750	15570	20300	10950	15640	15670.27	0.85	0	-437	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1132	8.74	0.68	12	0.05	1802.00	23200.00	23350	20230816	-32.55	13260	20240806	18.78	21500	-26.74	20240221	13260	18.78	20240806	21800	-27.75	20230829	13260	18.78	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
81	20240819	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	-70	5	-0.45	13218600	844	3.85	15670	15670	15570	20300	10950	15640	15661.85	0.85	0	-692	16000	15820	15620	15440	15240	15910	15530	36	4660	500	11570	10	1	7190391	1120	8.64	0.67	12	0.01	1802.00	23200.00	23350	20230816	-33.32	13260	20240806	17.42	21500	-27.58	20240221	13260	17.42	20240806	21800	-28.58	20230829	13260	17.42	20240806	2.71	N	120240	500	35 억		61178	N	N	0	N	00	N
82	20240816	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15640	180	2	1.16	341316940	21807	84.36	15450	15800	15420	20050	10830	15460	15651.92	0.84	0	961	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1125	8.68	0.67	12	0.30	1802.00	23200.00	23350	20230816	-33.02	13260	20240806	17.95	21500	-27.26	20240221	13260	17.95	20240806	23350	-33.02	20230816	13260	17.95	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
83	20240816	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15660	200	2	1.29	279487840	17855	69.07	15450	15800	15420	20050	10830	15460	15653.20	0.84	0	683	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1126	8.69	0.68	12	0.25	1802.00	23200.00	23350	20230816	-32.93	13260	20240806	18.10	21500	-27.16	20240221	13260	18.10	20240806	23350	-32.93	20230816	13260	18.10	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
84	20240816	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15710	250	2	1.62	226824170	14493	56.06	15450	15800	15420	20050	10830	15460	15650.60	0.84	0	-689	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1130	8.72	0.68	12	0.20	1802.00	23200.00	23350	20230816	-32.72	13260	20240806	18.48	21500	-26.93	20240221	13260	18.48	20240806	23350	-32.72	20230816	13260	18.48	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
85	20240816	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15650	190	2	1.23	207042610	13234	51.19	15450	15800	15420	20050	10830	15460	15644.75	0.84	0	-816	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1125	8.68	0.67	12	0.18	1802.00	23200.00	23350	20230816	-32.98	13260	20240806	18.02	21500	-27.21	20240221	13260	18.02	20240806	23350	-32.98	20230816	13260	18.02	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
86	20240816	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15700	240	2	1.55	188485530	12051	46.62	15450	15800	15420	20050	10830	15460	15640.65	0.84	0	-851	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1129	8.71	0.68	12	0.17	1802.00	23200.00	23350	20230816	-32.76	13260	20240806	18.40	21500	-26.98	20240221	13260	18.40	20240806	23350	-32.76	20230816	13260	18.40	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
87	20240816	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15620	160	2	1.03	106987220	6865	26.56	15450	15710	15420	20050	10830	15460	15584.45	0.84	0	-885	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1123	8.67	0.67	12	0.10	1802.00	23200.00	23350	20230816	-33.10	13260	20240806	17.80	21500	-27.35	20240221	13260	17.80	20240806	23350	-33.10	20230816	13260	17.80	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
88	20240816	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15540	80	2	0.52	44931540	2899	11.21	15450	15710	15420	20050	10830	15460	15498.98	0.84	0	-225	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1117	8.62	0.67	12	0.04	1802.00	23200.00	23350	20230816	-33.45	13260	20240806	17.19	21500	-27.72	20240221	13260	17.19	20240806	23350	-33.45	20230816	13260	17.19	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
89	20240816	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15490	30	2	0.19	4851530	314	1.21	15450	15490	15420	20050	10830	15460	15450.73	0.84	0	23	15940	15700	15440	15200	14940	15820	15320	36	4590	500	11440	10	1	7190391	1114	8.60	0.67	12	0.00	1802.00	23200.00	23350	20230816	-33.66	13260	20240806	16.82	21500	-27.95	20240221	13260	16.82	20240806	23350	-33.66	20230816	13260	16.82	20240806	2.71	N	120240	500	35 억		60217	N	N	0	N	00	N
90	20240814	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15460	140	2	0.91	398304010	25848	151.89	15440	15680	15180	19910	10730	15320	15408.90	0.83	0	-1050	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1112	8.58	0.67	12	0.36	1802.00	23200.00	23350	20230816	-33.79	13260	20240806	16.59	21500	-28.09	20240221	13260	16.59	20240806	23350	-33.79	20230816	13260	16.59	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
91	20240814	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	250	2	1.63	383970040	24921	146.44	15440	15680	15180	19910	10730	15320	15407.51	0.83	0	-1085	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1120	8.64	0.67	12	0.35	1802.00	23200.00	23350	20230816	-33.32	13260	20240806	17.42	21500	-27.58	20240221	13260	17.42	20240806	23350	-33.32	20230816	13260	17.42	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
92	20240814	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	250	2	1.63	345600910	22447	131.90	15440	15680	15180	19910	10730	15320	15396.32	0.83	0	-1400	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1120	8.64	0.67	12	0.31	1802.00	23200.00	23350	20230816	-33.32	13260	20240806	17.42	21500	-27.58	20240221	13260	17.42	20240806	23350	-33.32	20230816	13260	17.42	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
93	20240814	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15410	90	2	0.59	175325970	11456	67.32	15440	15440	15180	19910	10730	15320	15304.29	0.83	0	300	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1108	8.55	0.66	12	0.16	1802.00	23200.00	23350	20230816	-34.00	13260	20240806	16.21	21500	-28.33	20240221	13260	16.21	20240806	23350	-34.00	20230816	13260	16.21	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
94	20240814	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15390	70	2	0.46	150313480	9827	57.74	15440	15440	15180	19910	10730	15320	15295.96	0.83	0	358	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1107	8.54	0.66	12	0.14	1802.00	23200.00	23350	20230816	-34.09	13260	20240806	16.06	21500	-28.42	20240221	13260	16.06	20240806	23350	-34.09	20230816	13260	16.06	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
95	20240814	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15360	40	2	0.26	143874330	9406	55.27	15440	15440	15180	19910	10730	15320	15296.00	0.83	0	71	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1104	8.52	0.66	12	0.13	1802.00	23200.00	23350	20230816	-34.22	13260	20240806	15.84	21500	-28.56	20240221	13260	15.84	20240806	23350	-34.22	20230816	13260	15.84	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
96	20240814	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	-20	5	-0.13	75918500	4952	29.10	15440	15440	15250	19910	10730	15320	15330.89	0.83	0	-63	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1100	8.49	0.66	12	0.07	1802.00	23200.00	23350	20230816	-34.48	13260	20240806	15.38	21500	-28.84	20240221	13260	15.38	20240806	23350	-34.48	20230816	13260	15.38	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
97	20240814	090816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15430	110	2	0.72	2545490	165	0.97	15440	15440	15430	19910	10730	15320	15430.56	0.83	0	-31	15766	15542	15366	15142	14966	15455	15055	36	4590	500	11330	10	1	7190391	1109	8.56	0.67	12	0.00	1802.00	23200.00	23350	20230816	-33.92	13260	20240806	16.37	21500	-28.23	20240221	13260	16.37	20240806	23350	-33.92	20230816	13260	16.37	20240806	2.67	N	120240	500	35 억		59777	N	N	0	N	00	N
98	20240813	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15320	-340	5	-2.17	261217630	17017	54.23	15590	15590	15190	20350	10970	15660	15351.13	0.85	0	-1288	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1102	8.50	0.66	12	0.24	1802.00	23200.00	23350	20230816	-34.39	13260	20240806	15.54	21500	-28.74	20240221	13260	15.54	20240806	23350	-34.39	20230816	13260	15.54	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
99	20240813	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-370	5	-2.36	247041450	16091	51.27	15590	15590	15190	20350	10970	15660	15352.58	0.85	0	-1105	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1099	8.49	0.66	12	0.22	1802.00	23200.00	23350	20230816	-34.52	13260	20240806	15.31	21500	-28.88	20240221	13260	15.31	20240806	23350	-34.52	20230816	13260	15.31	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
100	20240813	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15270	-390	5	-2.49	232497770	15135	48.23	15590	15590	15190	20350	10970	15660	15361.40	0.85	0	-1118	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1098	8.47	0.66	12	0.21	1802.00	23200.00	23350	20230816	-34.60	13260	20240806	15.16	21500	-28.98	20240221	13260	15.16	20240806	23350	-34.60	20230816	13260	15.16	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
101	20240813	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-370	5	-2.36	223208070	14526	46.29	15590	15590	15190	20350	10970	15660	15365.90	0.85	0	-1267	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1099	8.49	0.66	12	0.20	1802.00	23200.00	23350	20230816	-34.52	13260	20240806	15.31	21500	-28.88	20240221	13260	15.31	20240806	23350	-34.52	20230816	13260	15.31	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
102	20240813	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15320	-340	5	-2.17	209826330	13650	43.50	15590	15590	15190	20350	10970	15660	15371.68	0.85	0	-1485	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1102	8.50	0.66	12	0.19	1802.00	23200.00	23350	20230816	-34.39	13260	20240806	15.54	21500	-28.74	20240221	13260	15.54	20240806	23350	-34.39	20230816	13260	15.54	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
103	20240813	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	-360	5	-2.30	182850390	11880	37.86	15590	15590	15190	20350	10970	15660	15391.22	0.85	0	-1514	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1100	8.49	0.66	12	0.17	1802.00	23200.00	23350	20230816	-34.48	13260	20240806	15.38	21500	-28.84	20240221	13260	15.38	20240806	23350	-34.48	20230816	13260	15.38	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
104	20240813	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15310	-350	5	-2.23	125900940	8141	25.94	15590	15590	15310	20350	10970	15660	15464.81	0.85	0	-1498	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1101	8.50	0.66	12	0.11	1802.00	23200.00	23350	20230816	-34.43	13260	20240806	15.46	21500	-28.79	20240221	13260	15.46	20240806	23350	-34.43	20230816	13260	15.46	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
105	20240813	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15500	-160	5	-1.02	44154630	2840	9.05	15590	15590	15500	20350	10970	15660	15547.01	0.85	0	-65	16060	15860	15630	15430	15200	15745	15315	36	4690	500	11580	10	1	7190391	1115	8.60	0.67	12	0.04	1802.00	23200.00	23350	20230816	-33.62	13260	20240806	16.89	21500	-27.91	20240221	13260	16.89	20240806	23350	-33.62	20230816	13260	16.89	20240806	2.73	N	120240	500	35 억		61058	N	N	0	N	00	N
106	20240812	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15660	310	2	2.02	483889460	30995	87.19	15700	15830	15400	19950	10750	15350	15611.71	0.88	0	-2214	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1126	8.69	0.68	12	0.43	1802.00	23200.00	23350	20230816	-32.93	13260	20240806	18.10	21500	-27.16	20240221	13260	18.10	20240806	23350	-32.93	20230816	13260	18.10	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
107	20240812	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	200	2	1.30	423833940	27137	76.34	15700	15830	15400	19950	10750	15350	15618.30	0.88	0	-1880	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1118	8.63	0.67	12	0.38	1802.00	23200.00	23350	20230816	-33.40	13260	20240806	17.27	21500	-27.67	20240221	13260	17.27	20240806	23350	-33.40	20230816	13260	17.27	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
108	20240812	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15590	240	2	1.56	419322170	26847	75.53	15700	15830	15400	19950	10750	15350	15618.96	0.88	0	-1805	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1121	8.65	0.67	12	0.37	1802.00	23200.00	23350	20230816	-33.23	13260	20240806	17.57	21500	-27.49	20240221	13260	17.57	20240806	23350	-33.23	20230816	13260	17.57	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
109	20240812	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15710	360	2	2.35	370813260	23737	66.78	15700	15830	15400	19950	10750	15350	15621.74	0.88	0	-1902	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1130	8.72	0.68	12	0.33	1802.00	23200.00	23350	20230816	-32.72	13260	20240806	18.48	21500	-26.93	20240221	13260	18.48	20240806	23350	-32.72	20230816	13260	18.48	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
110	20240812	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15630	280	2	1.82	326794000	20926	58.87	15700	15830	15400	19950	10750	15350	15616.65	0.88	0	-2869	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1124	8.67	0.67	12	0.29	1802.00	23200.00	23350	20230816	-33.06	13260	20240806	17.87	21500	-27.30	20240221	13260	17.87	20240806	23350	-33.06	20230816	13260	17.87	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
111	20240812	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15670	320	2	2.08	237001190	15201	42.76	15700	15830	15400	19950	10750	15350	15591.16	0.88	0	-1553	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1127	8.70	0.68	12	0.21	1802.00	23200.00	23350	20230816	-32.89	13260	20240806	18.17	21500	-27.12	20240221	13260	18.17	20240806	23350	-32.89	20230816	13260	18.17	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
112	20240812	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15450	100	2	0.65	185725970	11897	33.47	15700	15830	15400	19950	10750	15350	15611.16	0.88	0	-2043	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1111	8.57	0.67	12	0.17	1802.00	23200.00	23350	20230816	-33.83	13260	20240806	16.52	21500	-28.14	20240221	13260	16.52	20240806	23350	-33.83	20230816	13260	16.52	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
113	20240812	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15730	380	2	2.48	90356490	5744	16.16	15700	15830	15470	19950	10750	15350	15730.59	0.88	0	-1269	15756	15552	15326	15122	14896	15655	15225	36	4600	500	11350	10	1	7190391	1131	8.73	0.68	12	0.08	1802.00	23200.00	23350	20230816	-32.63	13260	20240806	18.63	21500	-26.84	20240221	13260	18.63	20240806	23350	-32.63	20230816	13260	18.63	20240806	2.69	N	120240	500	35 억		63222	N	N	0	N	00	N
114	20240809	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15350	370	2	2.47	545640670	35522	38.92	15180	15530	15100	19470	10490	14980	15360.89	0.77	0	7710	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1104	8.52	0.66	12	0.49	1802.00	23200.00	23350	20230816	-34.26	13260	20240806	15.76	21500	-28.60	20240221	13260	15.76	20240806	23350	-34.26	20230816	13260	15.76	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
115	20240809	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15230	250	2	1.67	506929200	32994	36.15	15180	15530	15100	19470	10490	14980	15364.28	0.77	0	7380	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1095	8.45	0.66	12	0.46	1802.00	23200.00	23350	20230816	-34.78	13260	20240806	14.86	21500	-29.16	20240221	13260	14.86	20240806	23350	-34.78	20230816	13260	14.86	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
116	20240809	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	310	2	2.07	474553000	30880	33.84	15180	15530	15100	19470	10490	14980	15367.65	0.77	0	7484	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1099	8.49	0.66	12	0.43	1802.00	23200.00	23350	20230816	-34.52	13260	20240806	15.31	21500	-28.88	20240221	13260	15.31	20240806	23350	-34.52	20230816	13260	15.31	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
117	20240809	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15420	440	2	2.94	424332520	27611	30.25	15180	15530	15100	19470	10490	14980	15368.24	0.77	0	7430	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1109	8.56	0.66	12	0.38	1802.00	23200.00	23350	20230816	-33.96	13260	20240806	16.29	21500	-28.28	20240221	13260	16.29	20240806	23350	-33.96	20230816	13260	16.29	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
118	20240809	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15390	410	2	2.74	340867220	22191	24.32	15180	15530	15100	19470	10490	14980	15360.61	0.77	0	4396	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1107	8.54	0.66	12	0.31	1802.00	23200.00	23350	20230816	-34.09	13260	20240806	16.06	21500	-28.42	20240221	13260	16.06	20240806	23350	-34.09	20230816	13260	16.06	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
119	20240809	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15410	430	2	2.87	281291290	18319	20.07	15180	15530	15100	19470	10490	14980	15355.17	0.77	0	2654	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1108	8.55	0.66	12	0.25	1802.00	23200.00	23350	20230816	-34.00	13260	20240806	16.21	21500	-28.33	20240221	13260	16.21	20240806	23350	-34.00	20230816	13260	16.21	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
120	20240809	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15460	480	2	3.20	205804930	13420	14.71	15180	15530	15100	19470	10490	14980	15335.69	0.77	0	2483	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1112	8.58	0.67	12	0.19	1802.00	23200.00	23350	20230816	-33.79	13260	20240806	16.59	21500	-28.09	20240221	13260	16.59	20240806	23350	-33.79	20230816	13260	16.59	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
121	20240809	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15240	260	2	1.74	19370620	1279	1.40	15180	15240	15100	19470	10490	14980	15145.13	0.77	0	238	16246	15612	15156	14522	14066	15385	14295	36	4490	500	11080	10	1	7190391	1096	8.46	0.66	12	0.02	1802.00	23200.00	23350	20230816	-34.73	13260	20240806	14.93	21500	-29.12	20240221	13260	14.93	20240806	23350	-34.73	20230816	13260	14.93	20240806	2.74	N	120240	500	35 억		55522	N	N	0	N	00	N
122	20240808	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14980	-10	5	-0.07	1378196640	89876	426.38	14990	15790	14700	19480	10500	14990	15334.82	0.93	0	-11022	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1077	8.31	0.65	12	1.25	1802.00	23200.00	23350	20230816	-35.85	13260	20240806	12.97	21500	-30.33	20240221	13260	12.97	20240806	23350	-35.85	20230816	13260	12.97	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
123	20240808	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-70	5	-0.47	1330222060	86672	411.18	14990	15790	14700	19480	10500	14990	15347.85	0.93	0	-11350	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1073	8.28	0.64	12	1.21	1802.00	23200.00	23350	20230816	-36.10	13260	20240806	12.52	21500	-30.60	20240221	13260	12.52	20240806	23350	-36.10	20230816	13260	12.52	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
124	20240808	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15370	380	2	2.54	1129482170	73450	348.45	14990	15790	14700	19480	10500	14990	15377.67	0.93	0	-9060	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1105	8.53	0.66	12	1.02	1802.00	23200.00	23350	20230816	-34.18	13260	20240806	15.91	21500	-28.51	20240221	13260	15.91	20240806	23350	-34.18	20230816	13260	15.91	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
125	20240808	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15060	70	2	0.47	148320180	9954	47.22	14990	15060	14700	19480	10500	14990	14900.38	0.93	0	-775	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1083	8.36	0.65	12	0.14	1802.00	23200.00	23350	20230816	-35.50	13260	20240806	13.57	21500	-29.95	20240221	13260	13.57	20240806	23350	-35.50	20230816	13260	13.57	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
126	20240808	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	10	2	0.07	119559900	8038	38.13	14990	15050	14700	19480	10500	14990	14874.05	0.93	0	-733	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1079	8.32	0.65	12	0.11	1802.00	23200.00	23350	20230816	-35.76	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	23350	-35.76	20230816	13260	13.12	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
127	20240808	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14700	-290	5	-1.93	114136140	7675	36.41	14990	15050	14700	19480	10500	14990	14870.85	0.93	0	-728	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1057	8.16	0.63	12	0.11	1802.00	23200.00	23350	20230816	-37.04	13260	20240806	10.86	21500	-31.63	20240221	13260	10.86	20240806	23350	-37.04	20230816	13260	10.86	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
128	20240808	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14960	-30	5	-0.20	67165330	4513	21.41	14990	15050	14730	19480	10500	14990	14882.16	0.93	0	-343	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1076	8.30	0.64	12	0.06	1802.00	23200.00	23350	20230816	-35.93	13260	20240806	12.82	21500	-30.42	20240221	13260	12.82	20240806	23350	-35.93	20230816	13260	12.82	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
129	20240808	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	-140	5	-0.93	20735390	1395	6.62	14990	14990	14730	19480	10500	14990	14862.25	0.93	0	239	15670	15330	14810	14470	13950	15500	14640	36	4490	500	11090	10	1	7190391	1068	8.24	0.64	12	0.02	1802.00	23200.00	23350	20230816	-36.40	13260	20240806	11.99	21500	-30.93	20240221	13260	11.99	20240806	23350	-36.40	20230816	13260	11.99	20240806	2.90	N	120240	500	35 억		66574	N	N	0	N	00	N
130	20240807	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14990	610	2	4.24	309873080	21015	42.50	14290	15150	14290	18690	10070	14380	14745.62	0.87	0	4250	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1078	8.32	0.65	12	0.29	1802.00	23200.00	23350	20230816	-35.80	13260	20240806	13.05	21500	-30.28	20240221	13260	13.05	20240806	23350	-35.80	20230816	13260	13.05	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
131	20240807	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	620	2	4.31	272078940	18482	37.38	14290	15150	14290	18690	10070	14380	14721.61	0.87	0	4391	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1079	8.32	0.65	12	0.26	1802.00	23200.00	23350	20230816	-35.76	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	23350	-35.76	20230816	13260	13.12	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
132	20240807	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15060	680	2	4.73	265139220	18017	36.44	14290	15150	14290	18690	10070	14380	14716.38	0.87	0	4141	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1083	8.36	0.65	12	0.25	1802.00	23200.00	23350	20230816	-35.50	13260	20240806	13.57	21500	-29.95	20240221	13260	13.57	20240806	23350	-35.50	20230816	13260	13.57	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
133	20240807	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14950	570	2	3.96	251502870	17107	34.60	14290	15150	14290	18690	10070	14380	14702.07	0.87	0	4370	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1075	8.30	0.64	12	0.24	1802.00	23200.00	23350	20230816	-35.97	13260	20240806	12.75	21500	-30.47	20240221	13260	12.75	20240806	23350	-35.97	20230816	13260	12.75	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
134	20240807	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	520	2	3.62	241208140	16415	33.20	14290	15150	14290	18690	10070	14380	14694.70	0.87	0	4491	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1071	8.27	0.64	12	0.23	1802.00	23200.00	23350	20230816	-36.19	13260	20240806	12.37	21500	-30.70	20240221	13260	12.37	20240806	23350	-36.19	20230816	13260	12.37	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
135	20240807	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15050	670	2	4.66	193525420	13228	26.75	14290	15050	14290	18690	10070	14380	14630.31	0.87	0	3910	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1082	8.35	0.65	12	0.18	1802.00	23200.00	23350	20230816	-35.55	13260	20240806	13.50	21500	-30.00	20240221	13260	13.50	20240806	23350	-35.55	20230816	13260	13.50	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
136	20240807	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14700	320	2	2.23	108657220	7503	15.17	14290	14780	14290	18690	10070	14380	14482.07	0.87	0	3606	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1057	8.16	0.63	12	0.10	1802.00	23200.00	23350	20230816	-37.04	13260	20240806	10.86	21500	-31.63	20240221	13260	10.86	20240806	23350	-37.04	20230816	13260	10.86	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
137	20240807	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14380	0	3	0.00	37453480	2619	5.30	14290	14400	14290	18690	10070	14380	14300.16	0.87	0	439	15380	14880	14070	13570	12760	15130	13820	36	4310	500	10640	10	1	7190391	1034	7.98	0.62	12	0.04	1802.00	23200.00	23350	20230816	-38.42	13260	20240806	8.45	21500	-33.12	20240221	13260	8.45	20240806	23350	-38.42	20230816	13260	8.45	20240806	2.90	N	120240	500	35 억		62321	N	N	0	N	00	N
138	20240806	160706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14380	270	2	1.91	700102450	49292	94.00	13260	14570	13260	18340	9880	14110	14203.09	0.73	0	9871	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1034	7.98	0.62	12	0.69	1802.00	23200.00	23350	20230816	-38.42	13260	20240806	8.45	21500	-33.12	20240221	13260	8.45	20240806	23350	-38.42	20230816	13260	8.45	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
139	20240806	150718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14460	350	2	2.48	659556750	46496	88.67	13260	14530	13260	18340	9880	14110	14185.24	0.73	0	9809	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1040	8.02	0.62	12	0.65	1802.00	23200.00	23350	20230816	-38.07	13260	20240806	9.05	21500	-32.74	20240221	13260	9.05	20240806	23350	-38.07	20230816	13260	9.05	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
140	20240806	140714	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14440	330	2	2.34	626993570	44238	84.36	13260	14530	13260	18340	9880	14110	14173.19	0.73	0	8462	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1038	8.01	0.62	12	0.62	1802.00	23200.00	23350	20230816	-38.16	13260	20240806	8.90	21500	-32.84	20240221	13260	8.90	20240806	23350	-38.16	20230816	13260	8.90	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
141	20240806	130715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14390	280	2	1.98	609611430	43032	82.06	13260	14530	13260	18340	9880	14110	14166.47	0.73	0	8529	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1035	7.99	0.62	12	0.60	1802.00	23200.00	23350	20230816	-38.37	13260	20240806	8.52	21500	-33.07	20240221	13260	8.52	20240806	23350	-38.37	20230816	13260	8.52	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
142	20240806	120717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14350	240	2	1.70	555559980	39256	74.86	13260	14530	13260	18340	9880	14110	14152.23	0.73	0	6704	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1032	7.96	0.62	12	0.55	1802.00	23200.00	23350	20230816	-38.54	13260	20240806	8.22	21500	-33.26	20240221	13260	8.22	20240806	23350	-38.54	20230816	13260	8.22	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
143	20240806	110707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14500	390	2	2.76	523124460	37001	70.56	13260	14530	13260	18340	9880	14110	14138.12	0.73	0	7467	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1043	8.05	0.62	12	0.51	1802.00	23200.00	23350	20230816	-37.90	13260	20240806	9.35	21500	-32.56	20240221	13260	9.35	20240806	23350	-37.90	20230816	13260	9.35	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
144	20240806	100708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14470	360	2	2.55	350917120	25080	47.83	13260	14530	13260	18340	9880	14110	13991.91	0.73	0	8043	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1040	8.03	0.62	12	0.35	1802.00	23200.00	23350	20230816	-38.03	13260	20240806	9.13	21500	-32.70	20240221	13260	9.13	20240806	23350	-38.03	20230816	13260	9.13	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
145	20240806	090711	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14270	160	2	1.13	148500730	10953	20.89	13260	14300	13260	18340	9880	14110	13558.00	0.73	0	2549	15890	15000	14300	13410	12710	14650	13060	36	4230	500	10440	10	1	7190391	1026	7.92	0.62	12	0.15	1802.00	23200.00	23350	20230816	-38.89	13260	20240806	7.62	21500	-33.63	20240221	13260	7.62	20240806	23350	-38.89	20230816	13260	7.62	20240806	2.94	N	120240	500	35 억		52365	N	N	0	N	00	N
146	20240805	160658	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14110	-1080	5	-7.11	752641100	52410	348.01	15090	15190	13600	19740	10640	15190	14360.88	0.86	0	-8977	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1015	7.83	0.61	12	0.73	1802.00	23200.00	23350	20230816	-39.57	13600	20240805	3.75	21500	-34.37	20240221	13600	3.75	20240805	23350	-39.57	20230816	13600	3.75	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
147	20240805	150710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13850	-1340	5	-8.82	671486090	46589	309.36	15090	15190	13600	19740	10640	15190	14412.97	0.86	0	-9058	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	996	7.69	0.60	12	0.65	1802.00	23200.00	23350	20230816	-40.69	13600	20240805	1.84	21500	-35.58	20240221	13600	1.84	20240805	23350	-40.69	20230816	13600	1.84	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
148	20240805	140712	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14230	-960	5	-6.32	500398320	34309	227.82	15090	15190	14170	19740	10640	15190	14585.05	0.86	0	-7884	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1023	7.90	0.61	12	0.48	1802.00	23200.00	23350	20230816	-39.06	14170	20240805	0.42	21500	-33.81	20240221	14170	0.42	20240805	23350	-39.06	20230816	14170	0.42	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
149	20240805	130709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14420	-770	5	-5.07	401070990	27332	181.49	15090	15190	14280	19740	10640	15190	14674.04	0.86	0	-8270	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1037	8.00	0.62	12	0.38	1802.00	23200.00	23350	20230816	-38.24	14280	20240805	0.98	21500	-32.93	20240221	14280	0.98	20240805	23350	-38.24	20230816	14280	0.98	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
150	20240805	120704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14370	-820	5	-5.40	363507640	24706	164.05	15090	15190	14310	19740	10640	15190	14713.33	0.86	0	-7864	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1033	7.97	0.62	12	0.34	1802.00	23200.00	23350	20230816	-38.46	14310	20240805	0.42	21500	-33.16	20240221	14310	0.42	20240805	23350	-38.46	20230816	14310	0.42	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
151	20240805	110706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14520	-670	5	-4.41	287436620	19437	129.06	15090	15190	14410	19740	10640	15190	14788.12	0.86	0	-7555	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1044	8.06	0.63	12	0.27	1802.00	23200.00	23350	20230816	-37.82	14410	20240805	0.76	21500	-32.47	20240221	14410	0.76	20240805	23350	-37.82	20230816	14410	0.76	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
152	20240805	100704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14830	-360	5	-2.37	162579110	10899	72.37	15090	15190	14820	19740	10640	15190	14916.88	0.86	0	-5730	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1066	8.23	0.64	12	0.15	1802.00	23200.00	23350	20230816	-36.49	14820	20240805	0.07	21500	-31.02	20240221	14820	0.07	20240805	23350	-36.49	20230816	14820	0.07	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
153	20240805	090700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14920	-270	5	-1.78	35571690	2368	15.72	15090	15190	14920	19740	10640	15190	15021.83	0.86	0	-943	15770	15480	15280	14990	14790	15380	14890	36	4550	500	11240	10	1	7190391	1073	8.28	0.64	12	0.03	1802.00	23200.00	23350	20230816	-36.10	14920	20240805	0.00	21500	-30.60	20240221	14920	0.00	20240805	23350	-36.10	20230816	14920	0.00	20240805	3.02	N	120240	500	35 억		61673	N	N	0	N	00	N
154	20240802	160654	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15190	-380	5	-2.44	228675770	14964	163.01	15530	15570	15080	20200	10900	15570	15281.53	0.93	0	-5145	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1092	8.43	0.65	12	0.21	1802.00	23200.00	23350	20230816	-34.95	15080	20240802	0.73	21500	-29.35	20240221	15080	0.73	20240802	23350	-34.95	20230816	15080	0.73	20240802	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
155	20240802	150652	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15200	-370	5	-2.38	213941750	13993	152.43	15530	15570	15080	20200	10900	15570	15289.00	0.93	0	-5009	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1093	8.44	0.66	12	0.19	1802.00	23200.00	23350	20230816	-34.90	15080	20240802	0.80	21500	-29.30	20240221	15080	0.80	20240802	23350	-34.90	20230816	15080	0.80	20240802	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
156	20240802	140656	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15280	-290	5	-1.86	181524650	11861	129.20	15530	15570	15080	20200	10900	15570	15304.11	0.93	0	-3721	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1099	8.48	0.66	12	0.16	1802.00	23200.00	23350	20230816	-34.56	15080	20240802	1.33	21500	-28.93	20240221	15080	1.33	20240802	23350	-34.56	20230816	15080	1.33	20240802	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
157	20240802	130654	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15150	-420	5	-2.70	174047540	11371	123.87	15530	15570	15080	20200	10900	15570	15306.03	0.93	0	-3552	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1089	8.41	0.65	12	0.16	1802.00	23200.00	23350	20230816	-35.12	15080	20240802	0.46	21500	-29.53	20240221	15080	0.46	20240802	23350	-35.12	20230816	15080	0.46	20240802	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
158	20240802	120655	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15220	-350	5	-2.25	147461510	9621	104.80	15530	15570	15080	20200	10900	15570	15326.79	0.93	0	-2989	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1094	8.45	0.66	12	0.13	1802.00	23200.00	23350	20230816	-34.82	15080	20240802	0.93	21500	-29.21	20240221	15080	0.93	20240802	23350	-34.82	20230816	15080	0.93	20240802	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
159	20240802	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-280	5	-1.80	112279950	7304	79.56	15530	15570	15290	20200	10900	15570	15372.12	0.93	0	-2749	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1099	8.49	0.66	12	0.10	1802.00	23200.00	23350	20230816	-34.52	15080	20240725	1.39	21500	-28.88	20240221	15080	1.39	20240725	23350	-34.52	20230816	15080	1.39	20240725	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
160	20240802	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15380	-190	5	-1.22	71751010	4660	50.76	15530	15570	15340	20200	10900	15570	15396.84	0.93	0	-1346	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1106	8.53	0.66	12	0.06	1802.00	23200.00	23350	20230816	-34.13	15080	20240725	1.99	21500	-28.47	20240221	15080	1.99	20240725	23350	-34.13	20230816	15080	1.99	20240725	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
161	20240802	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15490	-80	5	-0.51	12069140	778	8.47	15530	15570	15490	20200	10900	15570	15512.29	0.93	0	-94	15803	15686	15553	15436	15303	15745	15495	36	4630	500	11520	10	1	7190391	1114	8.60	0.67	12	0.01	1802.00	23200.00	23350	20230816	-33.66	15080	20240725	2.72	21500	-27.95	20240221	15080	2.72	20240725	23350	-33.66	20230816	15080	2.72	20240725	3.03	N	120240	500	35 억		66579	N	N	0	N	00	N
162	20240801	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	30	2	0.19	142055420	9146	133.60	15540	15670	15420	20200	10880	15540	15531.97	0.89	0	2384	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1120	8.64	0.67	12	0.13	1802.00	23200.00	23350	20230816	-33.32	15080	20240725	3.25	21500	-27.58	20240221	15080	3.25	20240725	23350	-33.32	20230816	15080	3.25	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
163	20240801	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	30	2	0.19	139054130	8953	130.78	15540	15670	15420	20200	10880	15540	15531.57	0.89	0	2369	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1120	8.64	0.67	12	0.12	1802.00	23200.00	23350	20230816	-33.32	15080	20240725	3.25	21500	-27.58	20240221	15080	3.25	20240725	23350	-33.32	20230816	15080	3.25	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
164	20240801	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15560	20	2	0.13	133419410	8591	125.49	15540	15670	15420	20200	10880	15540	15530.14	0.89	0	2226	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1119	8.63	0.67	12	0.12	1802.00	23200.00	23350	20230816	-33.36	15080	20240725	3.18	21500	-27.63	20240221	15080	3.18	20240725	23350	-33.36	20230816	15080	3.18	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
165	20240801	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15610	70	2	0.45	101006440	6506	95.03	15540	15670	15420	20200	10880	15540	15525.12	0.89	0	1978	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1122	8.66	0.67	12	0.09	1802.00	23200.00	23350	20230816	-33.15	15080	20240725	3.51	21500	-27.40	20240221	15080	3.51	20240725	23350	-33.15	20230816	15080	3.51	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
166	20240801	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15600	60	2	0.39	84575550	5453	79.65	15540	15670	15420	20200	10880	15540	15509.91	0.89	0	1982	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1122	8.66	0.67	12	0.08	1802.00	23200.00	23350	20230816	-33.19	15080	20240725	3.45	21500	-27.44	20240221	15080	3.45	20240725	23350	-33.19	20230816	15080	3.45	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
167	20240801	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15510	-30	5	-0.19	82859870	5343	78.05	15540	15670	15420	20200	10880	15540	15508.12	0.89	0	1984	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1115	8.61	0.67	12	0.07	1802.00	23200.00	23350	20230816	-33.58	15080	20240725	2.85	21500	-27.86	20240221	15080	2.85	20240725	23350	-33.58	20230816	15080	2.85	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
168	20240801	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	10	2	0.06	79497810	5126	74.88	15540	15670	15420	20200	10880	15540	15508.74	0.89	0	1989	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1118	8.63	0.67	12	0.07	1802.00	23200.00	23350	20230816	-33.40	15080	20240725	3.12	21500	-27.67	20240221	15080	3.12	20240725	23350	-33.40	20230816	15080	3.12	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N
169	20240801	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	10	2	0.06	4228720	272	3.97	15540	15550	15540	20200	10880	15540	15546.76	0.89	0	127	15806	15672	15536	15402	15266	15605	15335	36	4660	500	11490	10	1	7190391	1118	8.63	0.67	12	0.00	1802.00	23200.00	23350	20230816	-33.40	15080	20240725	3.12	21500	-27.67	20240221	15080	3.12	20240725	23350	-33.40	20230816	15080	3.12	20240725	3.04	N	120240	500	35 억		64238	N	N	0	N	00	N