KissMeData/089010/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	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	500	2	2.22	1484743900	64971	87.91	22700	23150	22600	29250	15750	22500	22852.16	7.05	0	2756	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3527	-40.85	2.11	12	0.42	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
3	20240830	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	600	2	2.67	1425280500	62388	84.41	22700	23150	22600	29250	15750	22500	22845.43	7.05	0	2847	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3542	-41.03	2.12	12	0.41	-563.00	10890.00	36850	20240516	-37.31	17600	20231006	31.25	36850	-37.31	20240516	18400	25.54	20240805	36850	-37.31	20240516	17600	31.25	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
4	20240830	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	400	2	1.78	1119726600	49124	66.47	22700	22950	22600	29250	15750	22500	22793.88	7.05	0	3734	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3512	-40.67	2.10	12	0.32	-563.00	10890.00	36850	20240516	-37.86	17600	20231006	30.11	36850	-37.86	20240516	18400	24.46	20240805	36850	-37.86	20240516	17600	30.11	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
5	20240830	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	350	2	1.56	960938300	42177	57.07	22700	22950	22600	29250	15750	22500	22783.47	7.05	0	2056	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3504	-40.59	2.10	12	0.28	-563.00	10890.00	36850	20240516	-37.99	17600	20231006	29.83	36850	-37.99	20240516	18400	24.18	20240805	36850	-37.99	20240516	17600	29.83	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
6	20240830	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	300	2	1.33	770707850	33828	45.77	22700	22950	22600	29250	15750	22500	22783.13	7.05	0	-325	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3496	-40.50	2.09	12	0.22	-563.00	10890.00	36850	20240516	-38.13	17600	20231006	29.55	36850	-38.13	20240516	18400	23.91	20240805	36850	-38.13	20240516	17600	29.55	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
7	20240830	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	250	2	1.11	681838400	29919	40.48	22700	22950	22600	29250	15750	22500	22789.48	7.05	0	-818	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3489	-40.41	2.09	12	0.20	-563.00	10890.00	36850	20240516	-38.26	17600	20231006	29.26	36850	-38.26	20240516	18400	23.64	20240805	36850	-38.26	20240516	17600	29.26	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
8	20240830	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	400	2	1.78	468427700	20550	27.81	22700	22950	22600	29250	15750	22500	22794.54	7.05	0	373	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3512	-40.67	2.10	12	0.13	-563.00	10890.00	36850	20240516	-37.86	17600	20231006	30.11	36850	-37.86	20240516	18400	24.46	20240805	36850	-37.86	20240516	17600	30.11	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
9	20240830	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	100	2	0.44	32071600	1412	1.91	22700	22800	22600	29250	15750	22500	22713.60	7.05	0	-187	22966	22732	22516	22282	22066	22850	22400	77	6750	500	16650	50	1	15334346	3466	-40.14	2.08	12	0.01	-563.00	10890.00	36850	20240516	-38.67	17600	20231006	28.41	36850	-38.67	20240516	18400	22.83	20240805	36850	-38.67	20240516	17600	28.41	20231006	5.52	N	089010	500	76 억		1080660	N	N	0	N	00	N
10	20240829	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-500	5	-2.17	1652299800	73461	72.58	22400	22750	22300	29900	16100	23000	22492.19	6.95	0	15147	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3450	-39.96	2.07	12	0.48	-563.00	10890.00	36850	20240516	-38.94	17600	20231006	27.84	36850	-38.94	20240516	18400	22.28	20240805	36850	-38.94	20240516	17600	27.84	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
11	20240829	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-450	5	-1.96	1512014500	67229	66.42	22400	22750	22300	29900	16100	23000	22490.51	6.95	0	14224	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3458	-40.05	2.07	12	0.44	-563.00	10890.00	36850	20240516	-38.81	17600	20231006	28.12	36850	-38.81	20240516	18400	22.55	20240805	36850	-38.81	20240516	17600	28.12	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
12	20240829	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-450	5	-1.96	1356909750	60344	59.62	22400	22750	22300	29900	16100	23000	22486.24	6.95	0	13818	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3458	-40.05	2.07	12	0.39	-563.00	10890.00	36850	20240516	-38.81	17600	20231006	28.12	36850	-38.81	20240516	18400	22.55	20240805	36850	-38.81	20240516	17600	28.12	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
13	20240829	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-600	5	-2.61	1099616400	48910	48.32	22400	22750	22300	29900	16100	23000	22482.45	6.95	0	8494	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3435	-39.79	2.06	12	0.32	-563.00	10890.00	36850	20240516	-39.21	17600	20231006	27.27	36850	-39.21	20240516	18400	21.74	20240805	36850	-39.21	20240516	17600	27.27	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
14	20240829	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-450	5	-1.96	1006349950	44761	44.22	22400	22750	22300	29900	16100	23000	22482.74	6.95	0	8019	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3458	-40.05	2.07	12	0.29	-563.00	10890.00	36850	20240516	-38.81	17600	20231006	28.12	36850	-38.81	20240516	18400	22.55	20240805	36850	-38.81	20240516	17600	28.12	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
15	20240829	110725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-600	5	-2.61	893779700	39748	39.27	22400	22750	22300	29900	16100	23000	22486.16	6.95	0	7315	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3435	-39.79	2.06	12	0.26	-563.00	10890.00	36850	20240516	-39.21	17600	20231006	27.27	36850	-39.21	20240516	18400	21.74	20240805	36850	-39.21	20240516	17600	27.27	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
16	20240829	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-400	5	-1.74	722582400	32140	31.75	22400	22750	22300	29900	16100	23000	22482.34	6.95	0	8911	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3466	-40.14	2.08	12	0.21	-563.00	10890.00	36850	20240516	-38.67	17600	20231006	28.41	36850	-38.67	20240516	18400	22.83	20240805	36850	-38.67	20240516	17600	28.41	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
17	20240829	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	166463150	7392	7.30	22400	22750	22350	29900	16100	23000	22519.37	6.95	0	1922	23566	23282	23016	22732	22466	23150	22600	77	6900	500	17020	50	1	15334346	3473	-40.23	2.08	12	0.05	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.55	N	089010	500	76 억		1065436	N	N	0	N	00	N
18	20240828	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	2311462400	100729	107.78	23150	23300	22750	30400	16400	23400	22947.31	6.92	0	4192	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3527	-40.85	2.11	12	0.66	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
19	20240828	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	2191790800	95530	102.22	23150	23300	22750	30400	16400	23400	22943.48	6.92	0	4044	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3527	-40.85	2.11	12	0.62	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
20	20240828	140707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	1556792100	67891	72.64	23150	23300	22750	30400	16400	23400	22930.76	6.92	0	-919	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3527	-40.85	2.11	12	0.44	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
21	20240828	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-600	5	-2.56	1217860200	53083	56.80	23150	23300	22750	30400	16400	23400	22942.57	6.92	0	-4533	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3496	-40.50	2.09	12	0.35	-563.00	10890.00	36850	20240516	-38.13	17600	20231006	29.55	36850	-38.13	20240516	18400	23.91	20240805	36850	-38.13	20240516	17600	29.55	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
22	20240828	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-600	5	-2.56	1075568000	46845	50.13	23150	23300	22750	30400	16400	23400	22960.15	6.92	0	-5296	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3496	-40.50	2.09	12	0.31	-563.00	10890.00	36850	20240516	-38.13	17600	20231006	29.55	36850	-38.13	20240516	18400	23.91	20240805	36850	-38.13	20240516	17600	29.55	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
23	20240828	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-600	5	-2.56	920190400	40042	42.85	23150	23300	22750	30400	16400	23400	22980.63	6.92	0	-2992	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3496	-40.50	2.09	12	0.26	-563.00	10890.00	36850	20240516	-38.13	17600	20231006	29.55	36850	-38.13	20240516	18400	23.91	20240805	36850	-38.13	20240516	17600	29.55	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
24	20240828	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-250	5	-1.07	532872700	23125	24.74	23150	23300	22750	30400	16400	23400	23043.14	6.92	0	-2652	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3550	-41.12	2.13	12	0.15	-563.00	10890.00	36850	20240516	-37.18	17600	20231006	31.53	36850	-37.18	20240516	18400	25.82	20240805	36850	-37.18	20240516	17600	31.53	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
25	20240828	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-250	5	-1.07	99775000	4307	4.61	23150	23250	23150	30400	16400	23400	23165.78	6.92	0	-482	23800	23600	23200	23000	22600	23700	23100	77	7000	500	17310	50	1	15334346	3550	-41.12	2.13	12	0.03	-563.00	10890.00	36850	20240516	-37.18	17600	20231006	31.53	36850	-37.18	20240516	18400	25.82	20240805	36850	-37.18	20240516	17600	31.53	20231006	5.51	N	089010	500	76 억		1061255	N	N	0	N	00	N
26	20240827	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-50	5	-0.21	2146349000	93068	52.39	23300	23400	22800	30450	16450	23450	23062.13	6.82	0	21317	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3588	-41.56	2.15	12	0.61	-563.00	10890.00	36850	20240516	-36.50	17600	20231006	32.95	36850	-36.50	20240516	18400	27.17	20240805	36850	-36.50	20240516	17600	32.95	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
27	20240827	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-250	5	-1.07	1945890150	84467	47.55	23300	23350	22800	30450	16450	23450	23037.28	6.82	0	22372	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3558	-41.21	2.13	12	0.55	-563.00	10890.00	36850	20240516	-37.04	17600	20231006	31.82	36850	-37.04	20240516	18400	26.09	20240805	36850	-37.04	20240516	17600	31.82	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
28	20240827	140705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-200	5	-0.85	1790406450	77774	43.78	23300	23350	22800	30450	16450	23450	23020.63	6.82	0	20972	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3565	-41.30	2.13	12	0.51	-563.00	10890.00	36850	20240516	-36.91	17600	20231006	32.10	36850	-36.91	20240516	18400	26.36	20240805	36850	-36.91	20240516	17600	32.10	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
29	20240827	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-350	5	-1.49	1677069150	72870	41.02	23300	23350	22800	30450	16450	23450	23014.53	6.82	0	19460	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3542	-41.03	2.12	12	0.48	-563.00	10890.00	36850	20240516	-37.31	17600	20231006	31.25	36850	-37.31	20240516	18400	25.54	20240805	36850	-37.31	20240516	17600	31.25	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
30	20240827	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-450	5	-1.92	1609009650	69919	39.36	23300	23350	22800	30450	16450	23450	23012.48	6.82	0	18571	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3527	-40.85	2.11	12	0.46	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
31	20240827	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-450	5	-1.92	1562524400	67900	38.22	23300	23350	22800	30450	16450	23450	23012.14	6.82	0	18513	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3527	-40.85	2.11	12	0.44	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
32	20240827	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-400	5	-1.71	1441773950	62673	35.28	23300	23350	22800	30450	16450	23450	23004.71	6.82	0	18324	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3535	-40.94	2.12	12	0.41	-563.00	10890.00	36850	20240516	-37.45	17600	20231006	30.97	36850	-37.45	20240516	18400	25.27	20240805	36850	-37.45	20240516	17600	30.97	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
33	20240827	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-200	5	-0.85	166304600	7182	4.04	23300	23300	23000	30450	16450	23450	23155.75	6.82	0	1484	24883	24166	23533	22816	22183	23850	22500	77	7000	500	17350	50	1	15334346	3565	-41.30	2.13	12	0.05	-563.00	10890.00	36850	20240516	-36.91	17600	20231006	32.10	36850	-36.91	20240516	18400	26.36	20240805	36850	-36.91	20240516	17600	32.10	20231006	5.53	N	089010	500	76 억		1046172	N	N	0	N	00	N
34	20240826	160654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-700	5	-2.90	4137174350	177071	257.88	24200	24250	22900	31350	16950	24150	23363.99	6.89	0	-8693	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3596	-41.65	2.15	12	1.15	-563.00	10890.00	36850	20240516	-36.36	17600	20231006	33.24	36850	-36.36	20240516	18400	27.45	20240805	36850	-36.36	20240516	17600	33.24	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
35	20240826	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-850	5	-3.52	3928813250	168170	244.91	24200	24250	22900	31350	16950	24150	23361.68	6.89	0	-10006	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3573	-41.39	2.14	12	1.10	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	18400	26.63	20240805	36850	-36.77	20240516	17600	32.39	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
36	20240826	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-950	5	-3.93	3752100150	160569	233.84	24200	24250	22900	31350	16950	24150	23367.04	6.89	0	-11434	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3558	-41.21	2.13	12	1.05	-563.00	10890.00	36850	20240516	-37.04	17600	20231006	31.82	36850	-37.04	20240516	18400	26.09	20240805	36850	-37.04	20240516	17600	31.82	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
37	20240826	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-900	5	-3.73	3537289550	151337	220.40	24200	24250	22900	31350	16950	24150	23373.08	6.89	0	-11453	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3565	-41.30	2.13	12	0.99	-563.00	10890.00	36850	20240516	-36.91	17600	20231006	32.10	36850	-36.91	20240516	18400	26.36	20240805	36850	-36.91	20240516	17600	32.10	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
38	20240826	120700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-1050	5	-4.35	2921695850	124630	181.50	24200	24250	23050	31350	16950	24150	23442.39	6.89	0	-6298	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3542	-41.03	2.12	12	0.81	-563.00	10890.00	36850	20240516	-37.31	17600	20231006	31.25	36850	-37.31	20240516	18400	25.54	20240805	36850	-37.31	20240516	17600	31.25	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
39	20240826	110701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-900	5	-3.73	2213647100	94030	136.94	24200	24250	23150	31350	16950	24150	23541.28	6.89	0	-2008	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3565	-41.30	2.13	12	0.61	-563.00	10890.00	36850	20240516	-36.91	17600	20231006	32.10	36850	-36.91	20240516	18400	26.36	20240805	36850	-36.91	20240516	17600	32.10	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
40	20240826	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-550	5	-2.28	1222657400	51534	75.05	24200	24250	23350	31350	16950	24150	23724.43	6.89	0	-1483	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3619	-41.92	2.17	12	0.34	-563.00	10890.00	36850	20240516	-35.96	17600	20231006	34.09	36850	-35.96	20240516	18400	28.26	20240805	36850	-35.96	20240516	17600	34.09	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
41	20240826	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-50	5	-0.21	88983950	3681	5.36	24200	24250	24100	31350	16950	24150	24174.52	6.89	0	-717	24683	24416	23933	23666	23183	24550	23800	77	7200	500	17870	50	1	15334346	3696	-42.81	2.21	12	0.02	-563.00	10890.00	36850	20240516	-34.60	17600	20231006	36.93	36850	-34.60	20240516	18400	30.98	20240805	36850	-34.60	20240516	17600	36.93	20231006	5.57	N	089010	500	76 억		1056339	N	N	0	N	00	N
42	20240823	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	350	2	1.47	1602466950	67148	37.49	23550	24200	23450	30900	16700	23800	23863.94	6.88	0	1213	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3703	-42.90	2.22	12	0.44	-563.00	10890.00	36850	20240516	-34.46	17600	20231006	37.22	36850	-34.46	20240516	18400	31.25	20240805	36850	-34.46	20240516	17600	37.22	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
43	20240823	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	150	2	0.63	1484800800	62263	34.76	23550	24150	23450	30900	16700	23800	23847.56	6.88	0	2193	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3673	-42.54	2.20	12	0.41	-563.00	10890.00	36850	20240516	-35.01	17600	20231006	36.08	36850	-35.01	20240516	18400	30.16	20240805	36850	-35.01	20240516	17600	36.08	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
44	20240823	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	200	2	0.84	1337960050	56138	31.34	23550	24150	23450	30900	16700	23800	23833.66	6.88	0	866	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3680	-42.63	2.20	12	0.37	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	18400	30.43	20240805	36850	-34.87	20240516	17600	36.36	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
45	20240823	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	350	2	1.47	1111392800	46721	26.08	23550	24150	23450	30900	16700	23800	23787.76	6.88	0	1087	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3703	-42.90	2.22	12	0.30	-563.00	10890.00	36850	20240516	-34.46	17600	20231006	37.22	36850	-34.46	20240516	18400	31.25	20240805	36850	-34.46	20240516	17600	37.22	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
46	20240823	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-50	5	-0.21	991128900	41707	23.29	23550	24100	23450	30900	16700	23800	23763.73	6.88	0	-405	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3642	-42.18	2.18	12	0.27	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	18400	29.08	20240805	36850	-35.55	20240516	17600	34.94	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
47	20240823	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	100	2	0.42	930599800	39162	21.86	23550	24100	23450	30900	16700	23800	23762.43	6.88	0	-908	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3665	-42.45	2.19	12	0.26	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	18400	29.89	20240805	36850	-35.14	20240516	17600	35.80	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
48	20240823	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	100	2	0.42	460873850	19418	10.84	23550	24050	23450	30900	16700	23800	23732.94	6.88	0	-1857	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3665	-42.45	2.19	12	0.13	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	18400	29.89	20240805	36850	-35.14	20240516	17600	35.80	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
49	20240823	090701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-200	5	-0.84	184106250	7816	4.36	23550	23600	23450	30900	16700	23800	23541.45	6.88	0	247	24766	24282	24016	23532	23266	24150	23400	77	7100	500	17610	50	1	15334346	3619	-41.92	2.17	12	0.05	-563.00	10890.00	36850	20240516	-35.96	17600	20231006	34.09	36850	-35.96	20240516	18400	28.26	20240805	36850	-35.96	20240516	17600	34.09	20231006	5.46	N	089010	500	76 억		1054452	N	N	0	N	00	N
50	20240822	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-200	5	-0.83	4276422400	177484	208.27	24200	24500	23750	31200	16800	24000	24094.90	7.06	0	-28193	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3650	-42.27	2.19	12	1.16	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	18400	29.35	20240805	36850	-35.41	20240516	17600	35.23	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
51	20240822	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-100	5	-0.42	3956297850	164053	192.51	24200	24500	23850	31200	16800	24000	24115.97	7.06	0	-28652	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3665	-42.45	2.19	12	1.07	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	18400	29.89	20240805	36850	-35.14	20240516	17600	35.80	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
52	20240822	140702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	100	2	0.42	3577437500	148247	173.96	24200	24500	23850	31200	16800	24000	24131.60	7.06	0	-26065	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3696	-42.81	2.21	12	0.97	-563.00	10890.00	36850	20240516	-34.60	17600	20231006	36.93	36850	-34.60	20240516	18400	30.98	20240805	36850	-34.60	20240516	17600	36.93	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
53	20240822	130703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	200	2	0.83	3089162400	128078	150.29	24200	24500	23850	31200	16800	24000	24119.38	7.06	0	-19269	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3711	-42.98	2.22	12	0.84	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	18400	31.52	20240805	36850	-34.33	20240516	17600	37.50	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
54	20240822	120705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	0	3	0.00	1830701050	76124	89.33	24200	24400	23850	31200	16800	24000	24048.93	7.06	0	-11506	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3680	-42.63	2.20	12	0.50	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	18400	30.43	20240805	36850	-34.87	20240516	17600	36.36	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
55	20240822	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	100	2	0.42	1420493350	59021	69.26	24200	24400	23850	31200	16800	24000	24067.59	7.06	0	-1085	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3696	-42.81	2.21	12	0.38	-563.00	10890.00	36850	20240516	-34.60	17600	20231006	36.93	36850	-34.60	20240516	18400	30.98	20240805	36850	-34.60	20240516	17600	36.93	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
56	20240822	100658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	0	3	0.00	1152598250	47839	56.14	24200	24400	23850	31200	16800	24000	24093.28	7.06	0	-2649	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3680	-42.63	2.20	12	0.31	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	18400	30.43	20240805	36850	-34.87	20240516	17600	36.36	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
57	20240822	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	300	2	1.25	184416850	7605	8.92	24200	24400	24100	31200	16800	24000	24249.42	7.06	0	708	24633	24316	23933	23616	23233	24475	23775	77	7200	500	17760	50	1	15334346	3726	-43.16	2.23	12	0.05	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	18400	32.07	20240805	36850	-34.06	20240516	17600	38.07	20231006	5.51	N	089010	500	76 억		1082723	N	N	0	N	00	N
58	20240821	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	200	2	0.84	2020260000	84672	75.15	23750	24250	23550	30900	16700	23800	23859.66	7.12	0	-9280	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3680	-42.63	2.20	12	0.55	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	18400	30.43	20240805	36850	-34.87	20240516	17600	36.36	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
59	20240821	150703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	150	2	0.63	1940416350	81345	72.20	23750	24250	23550	30900	16700	23800	23854.16	7.12	0	-9461	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3673	-42.54	2.20	12	0.53	-563.00	10890.00	36850	20240516	-35.01	17600	20231006	36.08	36850	-35.01	20240516	18400	30.16	20240805	36850	-35.01	20240516	17600	36.08	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
60	20240821	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	300	2	1.26	1605482400	67436	59.85	23750	24100	23550	30900	16700	23800	23807.50	7.12	0	-6212	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3696	-42.81	2.21	12	0.44	-563.00	10890.00	36850	20240516	-34.60	17600	20231006	36.93	36850	-34.60	20240516	18400	30.98	20240805	36850	-34.60	20240516	17600	36.93	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
61	20240821	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	0	3	0.00	1305142950	54916	48.74	23750	24100	23550	30900	16700	23800	23766.17	7.12	0	-6571	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3650	-42.27	2.19	12	0.36	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	18400	29.35	20240805	36850	-35.41	20240516	17600	35.23	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
62	20240821	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	50	2	0.21	1189076700	50031	44.41	23750	24100	23550	30900	16700	23800	23766.80	7.12	0	-5911	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3657	-42.36	2.19	12	0.33	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	18400	29.62	20240805	36850	-35.28	20240516	17600	35.51	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
63	20240821	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	0	3	0.00	984838000	41415	36.76	23750	24100	23550	30900	16700	23800	23779.74	7.12	0	-7213	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3650	-42.27	2.19	12	0.27	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	18400	29.35	20240805	36850	-35.41	20240516	17600	35.23	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
64	20240821	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-100	5	-0.42	700878250	29476	26.16	23750	24100	23550	30900	16700	23800	23777.93	7.12	0	-3642	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3634	-42.10	2.18	12	0.19	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	18400	28.80	20240805	36850	-35.69	20240516	17600	34.66	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
65	20240821	090658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	0	3	0.00	141465650	5959	5.29	23750	23900	23600	30900	16700	23800	23739.82	7.12	0	-1705	24366	24082	23716	23432	23066	24225	23575	77	7100	500	17610	50	1	15334346	3650	-42.27	2.19	12	0.04	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	18400	29.35	20240805	36850	-35.41	20240516	17600	35.23	20231006	5.52	N	089010	500	76 억		1091841	N	N	0	N	00	N
66	20240820	160649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	650	2	2.81	2648148400	111537	92.68	23350	24000	23350	30050	16250	23150	23742.26	6.97	0	22536	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3650	-42.27	2.19	12	0.73	-563.00	10890.00	36850	20240516	-35.41	17600	20231006	35.23	36850	-35.41	20240516	18400	29.35	20240805	36850	-35.41	20240516	17600	35.23	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
67	20240820	150658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	700	2	3.02	2457058900	103524	86.03	23350	24000	23350	30050	16250	23150	23734.20	6.97	0	25660	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3657	-42.36	2.19	12	0.68	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	18400	29.62	20240805	36850	-35.28	20240516	17600	35.51	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
68	20240820	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	600	2	2.59	2159568650	91032	75.65	23350	24000	23350	30050	16250	23150	23723.18	6.97	0	22262	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3642	-42.18	2.18	12	0.59	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	18400	29.08	20240805	36850	-35.55	20240516	17600	34.94	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
69	20240820	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	550	2	2.38	2023241200	85285	70.87	23350	24000	23350	30050	16250	23150	23723.29	6.97	0	20273	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3634	-42.10	2.18	12	0.56	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	18400	28.80	20240805	36850	-35.69	20240516	17600	34.66	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
70	20240820	120657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	550	2	2.38	1887697050	79577	66.13	23350	24000	23350	30050	16250	23150	23721.64	6.97	0	17410	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3634	-42.10	2.18	12	0.52	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	18400	28.80	20240805	36850	-35.69	20240516	17600	34.66	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
71	20240820	110653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	500	2	2.16	1791965050	75533	62.77	23350	24000	23350	30050	16250	23150	23724.27	6.97	0	15621	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3627	-42.01	2.17	12	0.49	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	18400	28.53	20240805	36850	-35.82	20240516	17600	34.38	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
72	20240820	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	550	2	2.38	1509136250	63570	52.83	23350	24000	23350	30050	16250	23150	23739.76	6.97	0	17835	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3634	-42.10	2.18	12	0.41	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	18400	28.80	20240805	36850	-35.69	20240516	17600	34.66	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
73	20240820	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	500	2	2.16	314130300	13284	11.04	23350	23850	23350	30050	16250	23150	23647.27	6.97	0	1844	24283	23716	23383	22816	22483	23550	22650	77	6900	500	17130	50	1	15334346	3627	-42.01	2.17	12	0.09	-563.00	10890.00	36850	20240516	-35.82	17600	20231006	34.38	36850	-35.82	20240516	18400	28.53	20240805	36850	-35.82	20240516	17600	34.38	20231006	5.49	N	089010	500	76 억		1068208	N	N	0	N	00	N
74	20240819	160645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-700	5	-2.94	2771178300	118462	59.83	23950	23950	23050	31000	16700	23850	23393.48	6.83	0	21639	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3550	-41.12	2.13	12	0.77	-563.00	10890.00	36850	20240516	-37.18	17600	20231006	31.53	36850	-37.18	20240516	18400	25.82	20240805	36850	-37.18	20240516	17600	31.53	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
75	20240819	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-700	5	-2.94	2557706700	109224	55.16	23950	23950	23050	31000	16700	23850	23417.08	6.83	0	16500	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3550	-41.12	2.13	12	0.71	-563.00	10890.00	36850	20240516	-37.18	17600	20231006	31.53	36850	-37.18	20240516	18400	25.82	20240805	36850	-37.18	20240516	17600	31.53	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
76	20240819	140652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-550	5	-2.31	1808172900	76865	38.82	23950	23950	23250	31000	16700	23850	23524.01	6.83	0	5311	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3573	-41.39	2.14	12	0.50	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	18400	26.63	20240805	36850	-36.77	20240516	17600	32.39	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
77	20240819	130648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-350	5	-1.47	1254979400	53149	26.84	23950	23950	23450	31000	16700	23850	23612.47	6.83	0	-1537	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3604	-41.74	2.16	12	0.35	-563.00	10890.00	36850	20240516	-36.23	17600	20231006	33.52	36850	-36.23	20240516	18400	27.72	20240805	36850	-36.23	20240516	17600	33.52	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
78	20240819	120649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-350	5	-1.47	1068179900	45201	22.83	23950	23950	23450	31000	16700	23850	23631.78	6.83	0	2078	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3604	-41.74	2.16	12	0.29	-563.00	10890.00	36850	20240516	-36.23	17600	20231006	33.52	36850	-36.23	20240516	18400	27.72	20240805	36850	-36.23	20240516	17600	33.52	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
79	20240819	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-300	5	-1.26	949159850	40141	20.27	23950	23950	23450	31000	16700	23850	23645.65	6.83	0	1718	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3611	-41.83	2.16	12	0.26	-563.00	10890.00	36850	20240516	-36.09	17600	20231006	33.81	36850	-36.09	20240516	18400	27.99	20240805	36850	-36.09	20240516	17600	33.81	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
80	20240819	100652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-300	5	-1.26	804431600	33992	17.17	23950	23950	23450	31000	16700	23850	23665.32	6.83	0	417	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3611	-41.83	2.16	12	0.22	-563.00	10890.00	36850	20240516	-36.09	17600	20231006	33.81	36850	-36.09	20240516	18400	27.99	20240805	36850	-36.09	20240516	17600	33.81	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
81	20240819	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-300	5	-1.26	114219000	4820	2.43	23950	23950	23500	31000	16700	23850	23696.89	6.83	0	-731	24950	24400	23950	23400	22950	24175	23175	77	7150	500	17640	50	1	15334346	3611	-41.83	2.16	12	0.03	-563.00	10890.00	36850	20240516	-36.09	17600	20231006	33.81	36850	-36.09	20240516	18400	27.99	20240805	36850	-36.09	20240516	17600	33.81	20231006	5.56	N	089010	500	76 억		1047971	N	N	0	N	00	N
82	20240816	160644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	100	2	0.42	4726391400	197054	50.70	24450	24500	23500	30850	16650	23750	23985.33	6.90	0	-9542	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3657	-42.36	2.19	12	1.29	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	18400	29.62	20240805	36850	-35.28	20240516	17600	35.51	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
83	20240816	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	200	2	0.84	4573259800	190648	49.05	24450	24500	23500	30850	16650	23750	23987.98	6.90	0	-11347	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3673	-42.54	2.20	12	1.24	-563.00	10890.00	36850	20240516	-35.01	17600	20231006	36.08	36850	-35.01	20240516	18400	30.16	20240805	36850	-35.01	20240516	17600	36.08	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
84	20240816	140650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	100	2	0.42	4147641350	172841	44.47	24450	24500	23500	30850	16650	23750	23996.86	6.90	0	-21476	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3657	-42.36	2.19	12	1.13	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	18400	29.62	20240805	36850	-35.28	20240516	17600	35.51	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
85	20240816	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	100	2	0.42	3779054300	157340	40.48	24450	24500	23500	30850	16650	23750	24018.40	6.90	0	-23716	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3657	-42.36	2.19	12	1.03	-563.00	10890.00	36850	20240516	-35.28	17600	20231006	35.51	36850	-35.28	20240516	18400	29.62	20240805	36850	-35.28	20240516	17600	35.51	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
86	20240816	120647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-150	5	-0.63	3075947450	127625	32.83	24450	24500	23550	30850	16650	23750	24101.45	6.90	0	-31947	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3619	-41.92	2.17	12	0.83	-563.00	10890.00	36850	20240516	-35.96	17600	20231006	34.09	36850	-35.96	20240516	18400	28.26	20240805	36850	-35.96	20240516	17600	34.09	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
87	20240816	110649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-50	5	-0.21	2725085450	112781	29.02	24450	24500	23550	30850	16650	23750	24162.63	6.90	0	-29261	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3634	-42.10	2.18	12	0.74	-563.00	10890.00	36850	20240516	-35.69	17600	20231006	34.66	36850	-35.69	20240516	18400	28.80	20240805	36850	-35.69	20240516	17600	34.66	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
88	20240816	100647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	300	2	1.26	2039884650	84002	21.61	24450	24500	23900	30850	16650	23750	24283.76	6.90	0	-14564	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3688	-42.72	2.21	12	0.55	-563.00	10890.00	36850	20240516	-34.74	17600	20231006	36.65	36850	-34.74	20240516	18400	30.71	20240805	36850	-34.74	20240516	17600	36.65	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
89	20240816	090648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	500	2	2.11	681364650	27956	7.19	24450	24500	24200	30850	16650	23750	24372.75	6.90	0	-8312	25850	24800	23950	22900	22050	24375	22475	77	7100	500	17570	50	1	15334346	3719	-43.07	2.23	12	0.18	-563.00	10890.00	36850	20240516	-34.19	17600	20231006	37.78	36850	-34.19	20240516	18400	31.79	20240805	36850	-34.19	20240516	17600	37.78	20231006	5.47	N	089010	500	76 억		1057645	N	N	0	N	00	N
90	20240814	160647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-250	5	-1.04	9321687100	387412	201.42	24550	25000	23100	31200	16800	24000	24062.00	6.87	0	824	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3642	-42.18	2.18	12	2.53	-563.00	10890.00	36850	20240516	-35.55	17600	20231006	34.94	36850	-35.55	20240516	18400	29.08	20240805	36850	-35.55	20240516	17600	34.94	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
91	20240814	150650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-500	5	-2.08	9124244100	379049	197.07	24550	25000	23100	31200	16800	24000	24071.41	6.87	0	2384	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3604	-41.74	2.16	12	2.47	-563.00	10890.00	36850	20240516	-36.23	17600	20231006	33.52	36850	-36.23	20240516	18400	27.72	20240805	36850	-36.23	20240516	17600	33.52	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
92	20240814	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-500	5	-2.08	8357676200	346575	180.19	24550	25000	23100	31200	16800	24000	24115.06	6.87	0	6173	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3604	-41.74	2.16	12	2.26	-563.00	10890.00	36850	20240516	-36.23	17600	20231006	33.52	36850	-36.23	20240516	18400	27.72	20240805	36850	-36.23	20240516	17600	33.52	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
93	20240814	130650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	300	2	1.25	6654847100	274643	142.79	24550	25000	23100	31200	16800	24000	24230.91	6.87	0	2497	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3726	-43.16	2.23	12	1.79	-563.00	10890.00	36850	20240516	-34.06	17600	20231006	38.07	36850	-34.06	20240516	18400	32.07	20240805	36850	-34.06	20240516	17600	38.07	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
94	20240814	120646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	750	2	3.12	2724047100	111168	57.80	24550	24900	24100	31200	16800	24000	24503.92	6.87	0	-6175	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3795	-43.96	2.27	12	0.72	-563.00	10890.00	36850	20240516	-32.84	17600	20231006	40.62	36850	-32.84	20240516	18400	34.51	20240805	36850	-32.84	20240516	17600	40.62	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
95	20240814	110644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	800	2	3.33	2416374450	98697	51.31	24550	24900	24100	31200	16800	24000	24482.80	6.87	0	-5005	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3803	-44.05	2.28	12	0.64	-563.00	10890.00	36850	20240516	-32.70	17600	20231006	40.91	36850	-32.70	20240516	18400	34.78	20240805	36850	-32.70	20240516	17600	40.91	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
96	20240814	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	400	2	1.67	1425139700	58502	30.42	24550	24550	24100	31200	16800	24000	24360.59	6.87	0	-7517	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3742	-43.34	2.24	12	0.38	-563.00	10890.00	36850	20240516	-33.79	17600	20231006	38.64	36850	-33.79	20240516	18400	32.61	20240805	36850	-33.79	20240516	17600	38.64	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
97	20240814	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	200	2	0.83	293591050	12051	6.27	24550	24550	24150	31200	16800	24000	24362.68	6.87	0	-6091	25100	24550	23650	23100	22200	24825	23375	77	7200	500	17760	50	1	15334346	3711	-42.98	2.22	12	0.08	-563.00	10890.00	36850	20240516	-34.33	17600	20231006	37.50	36850	-34.33	20240516	18400	31.52	20240805	36850	-34.33	20240516	17600	37.50	20231006	5.50	N	089010	500	76 억		1053065	N	N	0	N	00	N
98	20240813	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	1000	2	4.35	4498100000	191463	171.65	23300	24200	22750	29900	16100	23000	23493.24	7.01	0	-21248	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3680	-42.63	2.20	12	1.25	-563.00	10890.00	36850	20240516	-34.87	17600	20231006	36.36	36850	-34.87	20240516	18400	30.43	20240805	36850	-34.87	20240516	17600	36.36	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
99	20240813	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	900	2	3.91	4138698900	176445	158.18	23300	24200	22750	29900	16100	23000	23456.07	7.01	0	-18335	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3665	-42.45	2.19	12	1.15	-563.00	10890.00	36850	20240516	-35.14	17600	20231006	35.80	36850	-35.14	20240516	18400	29.89	20240805	36850	-35.14	20240516	17600	35.80	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
100	20240813	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	400	2	1.74	2513641350	108373	97.16	23300	23700	22750	29900	16100	23000	23194.38	7.01	0	-13381	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3588	-41.56	2.15	12	0.71	-563.00	10890.00	36850	20240516	-36.50	17600	20231006	32.95	36850	-36.50	20240516	18400	27.17	20240805	36850	-36.50	20240516	17600	32.95	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
101	20240813	130642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	350	2	1.52	2330010250	100533	90.13	23300	23700	22750	29900	16100	23000	23176.60	7.01	0	-11695	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3581	-41.47	2.14	12	0.66	-563.00	10890.00	36850	20240516	-36.64	17600	20231006	32.67	36850	-36.64	20240516	18400	26.90	20240805	36850	-36.64	20240516	17600	32.67	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
102	20240813	120637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	300	2	1.30	1737345700	75251	67.46	23300	23550	22750	29900	16100	23000	23087.36	7.01	0	-7394	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3573	-41.39	2.14	12	0.49	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	18400	26.63	20240805	36850	-36.77	20240516	17600	32.39	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
103	20240813	110635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-100	5	-0.43	1243897800	53908	48.33	23300	23550	22750	29900	16100	23000	23074.48	7.01	0	-1151	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3512	-40.67	2.10	12	0.35	-563.00	10890.00	36850	20240516	-37.86	17600	20231006	30.11	36850	-37.86	20240516	18400	24.46	20240805	36850	-37.86	20240516	17600	30.11	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
104	20240813	100638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	0	3	0.00	912486550	39468	35.38	23300	23550	22750	29900	16100	23000	23119.70	7.01	0	972	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3527	-40.85	2.11	12	0.26	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
105	20240813	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	300	2	1.30	247710600	10583	9.49	23300	23550	23150	29900	16100	23000	23407.04	7.01	0	-1882	23833	23416	23133	22716	22433	23275	22575	77	6900	500	17020	50	1	15334346	3573	-41.39	2.14	12	0.07	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	18400	26.63	20240805	36850	-36.77	20240516	17600	32.39	20231006	5.39	N	089010	500	76 억		1074806	N	N	0	N	00	N
106	20240812	160634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	2570965800	111265	55.47	23100	23550	22850	29550	15950	22750	23106.97	7.21	0	-30321	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.73	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
107	20240812	150634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	2405031300	104023	51.86	23100	23550	22850	29550	15950	22750	23120.19	7.21	0	-31484	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.68	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
108	20240812	140634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	2221344800	96022	47.87	23100	23550	22850	29550	15950	22750	23133.71	7.21	0	-29475	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.63	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
109	20240812	130631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	1915086900	82670	41.21	23100	23550	22900	29550	15950	22750	23165.44	7.21	0	-24690	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.54	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
110	20240812	120629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	1714480350	73952	36.87	23100	23550	22900	29550	15950	22750	23183.69	7.21	0	-21219	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.48	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
111	20240812	110632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	250	2	1.10	1522295050	65598	32.70	23100	23550	22900	29550	15950	22750	23206.42	7.21	0	-20832	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3527	-40.85	2.11	12	0.43	-563.00	10890.00	36850	20240516	-37.58	17600	20231006	30.68	36850	-37.58	20240516	18400	25.00	20240805	36850	-37.58	20240516	17600	30.68	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
112	20240812	100628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	300	2	1.32	1191127650	51245	25.55	23100	23550	22900	29550	15950	22750	23243.78	7.21	0	-16622	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3535	-40.94	2.12	12	0.33	-563.00	10890.00	36850	20240516	-37.45	17600	20231006	30.97	36850	-37.45	20240516	18400	25.27	20240805	36850	-37.45	20240516	17600	30.97	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
113	20240812	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	500	2	2.20	219065500	9495	4.73	23100	23250	22900	29550	15950	22750	23071.67	7.21	0	-4790	23416	23082	22666	22332	21916	23250	22500	77	6800	500	16830	50	1	15334346	3565	-41.30	2.13	12	0.06	-563.00	10890.00	36850	20240516	-36.91	17600	20231006	32.10	36850	-36.91	20240516	18400	26.36	20240805	36850	-36.91	20240516	17600	32.10	20231006	5.32	N	089010	500	76 억		1105078	N	N	0	N	00	N
114	20240809	160625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	1300	2	6.06	4534273550	200278	138.44	22450	23000	22250	27850	15050	21450	22639.82	7.46	0	-38199	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3489	-40.41	2.09	12	1.31	-563.00	10890.00	36850	20240516	-38.26	17600	20231006	29.26	36850	-38.26	20240516	18400	23.64	20240805	36850	-38.26	20240516	17600	29.26	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
115	20240809	150639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	1350	2	6.29	4400048950	194378	134.37	22450	23000	22250	27850	15050	21450	22636.56	7.46	0	-35199	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3496	-40.50	2.09	12	1.27	-563.00	10890.00	36850	20240516	-38.13	17600	20231006	29.55	36850	-38.13	20240516	18400	23.91	20240805	36850	-38.13	20240516	17600	29.55	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
116	20240809	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	1250	2	5.83	3896577800	172327	119.12	22450	23000	22250	27850	15050	21450	22611.53	7.46	0	-32397	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3481	-40.32	2.08	12	1.12	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	18400	23.37	20240805	36850	-38.40	20240516	17600	28.98	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
117	20240809	130637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	1400	2	6.53	3440342900	152296	105.28	22450	23000	22250	27850	15050	21450	22589.84	7.46	0	-24936	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3504	-40.59	2.10	12	0.99	-563.00	10890.00	36850	20240516	-37.99	17600	20231006	29.83	36850	-37.99	20240516	18400	24.18	20240805	36850	-37.99	20240516	17600	29.83	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
118	20240809	120635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	1450	2	6.76	3151436850	139647	96.53	22450	23000	22250	27850	15050	21450	22567.16	7.46	0	-22256	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3512	-40.67	2.10	12	0.91	-563.00	10890.00	36850	20240516	-37.86	17600	20231006	30.11	36850	-37.86	20240516	18400	24.46	20240805	36850	-37.86	20240516	17600	30.11	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
119	20240809	110629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	1250	2	5.83	2367724050	105346	72.82	22450	22750	22250	27850	15050	21450	22475.69	7.46	0	-17360	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3481	-40.32	2.08	12	0.69	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	18400	23.37	20240805	36850	-38.40	20240516	17600	28.98	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
120	20240809	100639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	1000	2	4.66	1518964250	67613	46.74	22450	22750	22250	27850	15050	21450	22465.57	7.46	0	-14747	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3443	-39.88	2.06	12	0.44	-563.00	10890.00	36850	20240516	-39.08	17600	20231006	27.56	36850	-39.08	20240516	18400	22.01	20240805	36850	-39.08	20240516	17600	27.56	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
121	20240809	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	900	2	4.20	629187800	28048	19.39	22450	22550	22300	27850	15050	21450	22432.54	7.46	0	-7401	22483	21966	21433	20916	20383	22225	21175	77	6400	500	15870	50	1	15334346	3427	-39.70	2.05	12	0.18	-563.00	10890.00	36850	20240516	-39.35	17600	20231006	26.99	36850	-39.35	20240516	18400	21.47	20240805	36850	-39.35	20240516	17600	26.99	20231006	5.39	N	089010	500	76 억		1143276	N	N	0	N	00	N
122	20240808	160621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	-200	5	-0.92	3099478550	144386	55.35	20950	21950	20900	28100	15200	21650	21466.62	7.72	0	-41667	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3289	-38.10	1.97	12	0.94	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
123	20240808	150627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	-150	5	-0.69	3005395050	140002	53.67	20950	21950	20900	28100	15200	21650	21466.80	7.72	0	-40777	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3297	-38.19	1.97	12	0.91	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17600	22.16	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
124	20240808	140629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	200	2	0.92	2594562750	121101	46.43	20950	21850	20900	28100	15200	21650	21424.78	7.72	0	-30379	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3351	-38.81	2.01	12	0.79	-563.00	10890.00	36850	20240516	-40.71	17600	20231006	24.15	36850	-40.71	20240516	18400	18.75	20240805	36850	-40.71	20240516	17600	24.15	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
125	20240808	130630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	-50	5	-0.23	2125319600	99397	38.11	20950	21750	20900	28100	15200	21650	21382.13	7.72	0	-21684	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3312	-38.37	1.98	12	0.65	-563.00	10890.00	36850	20240516	-41.38	17600	20231006	22.73	36850	-41.38	20240516	18400	17.39	20240805	36850	-41.38	20240516	17600	22.73	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
126	20240808	120634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	-200	5	-0.92	1510286250	70949	27.20	20950	21550	20900	28100	15200	21650	21286.93	7.72	0	-7984	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3289	-38.10	1.97	12	0.46	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
127	20240808	110630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	-200	5	-0.92	1233157400	58025	22.25	20950	21500	20900	28100	15200	21650	21252.17	7.72	0	-2406	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3289	-38.10	1.97	12	0.38	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
128	20240808	100626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-300	5	-1.39	875822500	41188	15.79	20950	21500	20900	28100	15200	21650	21264.02	7.72	0	-46	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3274	-37.92	1.96	12	0.27	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
129	20240808	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	-250	5	-1.15	226324200	10731	4.11	20950	21450	20900	28100	15200	21650	21090.69	7.72	0	4454	23283	22466	21233	20416	19183	22875	20825	77	6450	500	16020	50	1	15334346	3282	-38.01	1.97	12	0.07	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.93	N	089010	500	76 억		1184362	N	N	0	N	00	N
130	20240807	160612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21650	1250	2	6.13	5513009250	260339	52.62	20050	22050	20000	26500	14300	20400	21176.89	7.80	0	-12487	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3320	-38.45	1.99	12	1.70	-563.00	10890.00	36850	20240516	-41.25	17600	20231006	23.01	36850	-41.25	20240516	18400	17.66	20240805	36850	-41.25	20240516	17600	23.01	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
131	20240807	150624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	1300	2	6.37	5337309500	252232	50.98	20050	22050	20000	26500	14300	20400	21161.04	7.80	0	-11637	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3328	-38.54	1.99	12	1.64	-563.00	10890.00	36850	20240516	-41.11	17600	20231006	23.30	36850	-41.11	20240516	18400	17.93	20240805	36850	-41.11	20240516	17600	23.30	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
132	20240807	140627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	1550	2	7.60	4697832950	222971	45.06	20050	22050	20000	26500	14300	20400	21069.98	7.80	0	-2534	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3366	-38.99	2.02	12	1.45	-563.00	10890.00	36850	20240516	-40.43	17600	20231006	24.72	36850	-40.43	20240516	18400	19.29	20240805	36850	-40.43	20240516	17600	24.72	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
133	20240807	130621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	1400	2	6.86	3959944300	189280	38.25	20050	21800	20000	26500	14300	20400	20921.75	7.80	0	-2033	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3343	-38.72	2.00	12	1.23	-563.00	10890.00	36850	20240516	-40.84	17600	20231006	23.86	36850	-40.84	20240516	18400	18.48	20240805	36850	-40.84	20240516	17600	23.86	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
134	20240807	120625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	1150	2	5.64	3143261800	151647	30.65	20050	21700	20000	26500	14300	20400	20728.01	7.80	0	2162	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3305	-38.28	1.98	12	0.99	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
135	20240807	110624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	500	2	2.45	2086587300	102032	20.62	20050	20950	20000	26500	14300	20400	20450.44	7.80	0	-1676	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3205	-37.12	1.92	12	0.67	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17600	18.75	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
136	20240807	100618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-100	5	-0.49	1361063600	66744	13.49	20050	20700	20000	26500	14300	20400	20392.27	7.80	0	-8980	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3113	-36.06	1.86	12	0.44	-563.00	10890.00	36850	20240516	-44.91	17600	20231006	15.34	36850	-44.91	20240516	18400	10.33	20240805	36850	-44.91	20240516	17600	15.34	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
137	20240807	090625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	100	2	0.49	254482950	12529	2.53	20050	20650	20050	26500	14300	20400	20309.79	7.80	0	1291	21533	20966	20083	19516	18633	21250	19800	77	6100	500	15090	50	1	15334346	3144	-36.41	1.88	12	0.08	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17600	16.48	20231006	7.09	N	089010	500	76 억		1195765	N	N	0	N	00	N
138	20240806	160611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	1080	2	5.59	9887478780	492243	75.48	19210	20650	19200	25100	13530	19320	20106.76	7.17	0	94507	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3128	-36.23	1.87	12	3.21	-563.00	10890.00	36850	20240516	-44.64	17600	20231006	15.91	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17600	15.91	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
139	20240806	150622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	1230	2	6.37	9352357430	465998	71.45	19210	20650	19200	25100	13530	19320	20091.12	7.17	0	87690	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3151	-36.50	1.89	12	3.04	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17600	16.76	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
140	20240806	140618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	1080	2	5.59	8833139980	440583	67.56	19210	20650	19200	25100	13530	19320	20071.00	7.17	0	84853	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3128	-36.23	1.87	12	2.87	-563.00	10890.00	36850	20240516	-44.64	17600	20231006	15.91	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17600	15.91	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
141	20240806	130619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	1180	2	6.11	8263101080	412672	63.28	19210	20650	19200	25100	13530	19320	20046.39	7.17	0	78610	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3144	-36.41	1.88	12	2.69	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17600	16.48	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
142	20240806	120621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	780	2	4.04	7800758530	389909	59.79	19210	20650	19200	25100	13530	19320	20030.39	7.17	0	68374	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3082	-35.70	1.85	12	2.54	-563.00	10890.00	36850	20240516	-45.45	17600	20231006	14.20	36850	-45.45	20240516	18400	9.24	20240805	36850	-45.45	20240516	17600	14.20	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
143	20240806	110613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	680	2	3.52	7273760750	363581	55.75	19210	20650	19200	25100	13530	19320	20031.43	7.17	0	67176	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3067	-35.52	1.84	12	2.37	-563.00	10890.00	36850	20240516	-45.73	17600	20231006	13.64	36850	-45.73	20240516	18400	8.70	20240805	36850	-45.73	20240516	17600	13.64	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
144	20240806	100614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	1280	2	6.63	5976696610	298986	45.85	19210	20650	19200	25100	13530	19320	20020.47	7.17	0	73087	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3159	-36.59	1.89	12	1.95	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17600	17.05	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
145	20240806	090615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	830	2	4.30	2526780090	128307	19.67	19210	20350	19200	25100	13530	19320	19735.50	7.17	0	32432	23440	21380	19890	17830	16340	20635	17085	77	5780	500	14290	50	1	15334346	3090	-35.79	1.85	12	0.84	-563.00	10890.00	36850	20240516	-45.32	17600	20231006	14.49	36850	-45.32	20240516	18400	9.51	20240805	36850	-45.32	20240516	17600	14.49	20231006	7.26	N	089010	500	76 억		1099550	N	N	0	N	00	N
146	20240805	160604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	-3280	5	-14.51	12220384600	605227	224.13	21650	21950	18400	29350	15850	22600	20193.22	6.55	0	92490	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	10	1	15334346	2963	-34.32	1.77	12	3.95	-563.00	10890.00	36850	20240516	-47.57	17600	20231006	9.77	36850	-47.57	20240516	18400	5.00	20240805	36850	-47.57	20240516	17600	9.77	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
147	20240805	150615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	-3410	5	-15.09	11374369200	560845	207.69	21650	21950	18400	29350	15850	22600	20280.63	6.55	0	73690	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	10	1	15334346	2943	-34.09	1.76	12	3.66	-563.00	10890.00	36850	20240516	-47.92	17600	20231006	9.03	36850	-47.92	20240516	18400	4.29	20240805	36850	-47.92	20240516	17600	9.03	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
148	20240805	140617	58	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-2550	5	-11.28	7107385000	339556	125.75	21650	21950	20050	29350	15850	22600	20931.24	6.55	0	59627	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3075	-35.61	1.84	12	2.21	-563.00	10890.00	36850	20240516	-45.59	17600	20231006	13.92	36850	-45.59	20240516	20050	0.00	20240805	36850	-45.59	20240516	17600	13.92	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
149	20240805	130613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-2050	5	-9.07	5371450650	253908	94.03	21650	21950	20500	29350	15850	22600	21154.91	6.55	0	40308	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3151	-36.50	1.89	12	1.66	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	20200	1.73	20240206	36850	-44.23	20240516	17600	16.76	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
150	20240805	120610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-1800	5	-7.96	4480581600	210769	78.05	21650	21950	20800	29350	15850	22600	21258.04	6.55	0	35434	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3190	-36.94	1.91	12	1.37	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	20200	2.97	20240206	36850	-43.55	20240516	17600	18.18	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
151	20240805	110613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-1650	5	-7.30	3651875250	171170	63.39	21650	21950	20900	29350	15850	22600	21334.53	6.55	0	28260	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3213	-37.21	1.92	12	1.12	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	20200	3.71	20240206	36850	-43.15	20240516	17600	19.03	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
152	20240805	100609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	-1300	5	-5.75	2307927750	107408	39.78	21650	21950	21100	29350	15850	22600	21487.13	6.55	0	22094	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3266	-37.83	1.96	12	0.70	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	20200	5.45	20240206	36850	-42.20	20240516	17600	21.02	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
153	20240805	090605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	-1050	5	-4.65	658227550	30412	11.26	21650	21950	21450	29350	15850	22600	21642.61	6.55	0	6993	24400	23500	22950	22050	21500	23225	21775	77	6750	500	16720	50	1	15334346	3305	-38.28	1.98	12	0.20	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	20200	6.68	20240206	36850	-41.52	20240516	17600	22.44	20231006	7.27	N	089010	500	76 억		1005108	N	N	0	N	00	N
154	20240802	160601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-1850	5	-7.57	6183166950	268334	374.41	23650	23850	22400	31750	17150	24450	23043.51	6.57	0	-1988	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3466	-40.14	2.08	12	1.75	-563.00	10890.00	36850	20240516	-38.67	17600	20231006	28.41	36850	-38.67	20240516	20200	11.88	20240206	36850	-38.67	20240516	17600	28.41	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
155	20240802	150558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-1750	5	-7.16	5795078300	251183	350.48	23650	23850	22400	31750	17150	24450	23071.00	6.57	0	-5117	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3481	-40.32	2.08	12	1.64	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	20200	12.38	20240206	36850	-38.40	20240516	17600	28.98	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
156	20240802	140603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-1700	5	-6.95	4355984100	187447	261.55	23650	23850	22700	31750	17150	24450	23238.32	6.57	0	-22873	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3489	-40.41	2.09	12	1.22	-563.00	10890.00	36850	20240516	-38.26	17600	20231006	29.26	36850	-38.26	20240516	20200	12.62	20240206	36850	-38.26	20240516	17600	29.26	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
157	20240802	130602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-1350	5	-5.52	3511026750	150652	210.21	23650	23850	23050	31750	17150	24450	23305.35	6.57	0	-15732	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3542	-41.03	2.12	12	0.98	-563.00	10890.00	36850	20240516	-37.31	17600	20231006	31.25	36850	-37.31	20240516	20200	14.36	20240206	36850	-37.31	20240516	17600	31.25	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
158	20240802	120602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1150	5	-4.70	3125750000	133989	186.96	23650	23850	23100	31750	17150	24450	23328.19	6.57	0	-10688	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3573	-41.39	2.14	12	0.87	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	20200	15.35	20240206	36850	-36.77	20240516	17600	32.39	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
159	20240802	110603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	-1100	5	-4.50	2717668500	116402	162.42	23650	23850	23100	31750	17150	24450	23347.02	6.57	0	-4310	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3581	-41.47	2.14	12	0.76	-563.00	10890.00	36850	20240516	-36.64	17600	20231006	32.67	36850	-36.64	20240516	20200	15.59	20240206	36850	-36.64	20240516	17600	32.67	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
160	20240802	100558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1150	5	-4.70	2271329050	97288	135.75	23650	23850	23100	31750	17150	24450	23346.15	6.57	0	-1449	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3573	-41.39	2.14	12	0.63	-563.00	10890.00	36850	20240516	-36.77	17600	20231006	32.39	36850	-36.77	20240516	20200	15.35	20240206	36850	-36.77	20240516	17600	32.39	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
161	20240802	090604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-850	5	-3.48	556291250	23622	32.96	23650	23850	23350	31750	17150	24450	23548.72	6.57	0	4768	25283	24866	24583	24166	23883	24725	24025	77	7300	500	18090	50	1	15334346	3619	-41.92	2.17	12	0.15	-563.00	10890.00	36850	20240516	-35.96	17600	20231006	34.09	36850	-35.96	20240516	20200	16.83	20240206	36850	-35.96	20240516	17600	34.09	20231006	7.26	N	089010	500	76 억		1007135	N	N	0	N	00	N
162	20240801	160557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	50	2	0.20	1741690400	70710	70.38	24750	25000	24300	31700	17100	24400	24631.63	6.59	0	-3527	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3749	-43.43	2.25	12	0.46	-563.00	10890.00	36850	20240516	-33.65	17600	20231006	38.92	36850	-33.65	20240516	20200	21.04	20240206	36850	-33.65	20240516	17600	38.92	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
163	20240801	150616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	0	3	0.00	1659899100	67360	67.05	24750	25000	24300	31700	17100	24400	24642.21	6.59	0	-3411	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3742	-43.34	2.24	12	0.44	-563.00	10890.00	36850	20240516	-33.79	17600	20231006	38.64	36850	-33.79	20240516	20200	20.79	20240206	36850	-33.79	20240516	17600	38.64	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
164	20240801	140608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	250	2	1.02	1352366050	54779	54.53	24750	25000	24350	31700	17100	24400	24687.67	6.59	0	-6992	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3780	-43.78	2.26	12	0.36	-563.00	10890.00	36850	20240516	-33.11	17600	20231006	40.06	36850	-33.11	20240516	20200	22.03	20240206	36850	-33.11	20240516	17600	40.06	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
165	20240801	130600	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	300	2	1.23	1242986250	50333	50.10	24750	25000	24350	31700	17100	24400	24695.25	6.59	0	-6849	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3788	-43.87	2.27	12	0.33	-563.00	10890.00	36850	20240516	-32.97	17600	20231006	40.34	36850	-32.97	20240516	20200	22.28	20240206	36850	-32.97	20240516	17600	40.34	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
166	20240801	120604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	250	2	1.02	1169238350	47337	47.12	24750	25000	24350	31700	17100	24400	24700.31	6.59	0	-6490	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3780	-43.78	2.26	12	0.31	-563.00	10890.00	36850	20240516	-33.11	17600	20231006	40.06	36850	-33.11	20240516	20200	22.03	20240206	36850	-33.11	20240516	17600	40.06	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
167	20240801	110604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	150	2	0.61	1068298150	43245	43.05	24750	25000	24350	31700	17100	24400	24703.39	6.59	0	-6391	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3765	-43.61	2.25	12	0.28	-563.00	10890.00	36850	20240516	-33.38	17600	20231006	39.49	36850	-33.38	20240516	20200	21.53	20240206	36850	-33.38	20240516	17600	39.49	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
168	20240801	100601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	250	2	1.02	905330200	36595	36.43	24750	25000	24500	31700	17100	24400	24739.18	6.59	0	-4775	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3780	-43.78	2.26	12	0.24	-563.00	10890.00	36850	20240516	-33.11	17600	20231006	40.06	36850	-33.11	20240516	20200	22.03	20240206	36850	-33.11	20240516	17600	40.06	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N
169	20240801	090553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	550	2	2.25	454525250	18346	18.26	24750	24950	24600	31700	17100	24400	24775.17	6.59	0	228	25300	24850	24150	23700	23000	25075	23925	77	7300	500	18050	50	1	15334346	3826	-44.32	2.29	12	0.12	-563.00	10890.00	36850	20240516	-32.29	17600	20231006	41.76	36850	-32.29	20240516	20200	23.51	20240206	36850	-32.29	20240516	17600	41.76	20231006	7.31	N	089010	500	76 억		1010630	N	N	0	N	00	N