KissMeData/089980/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	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	821330100	36143	37.80	23100	23250	22450	30000	16200	23100	22724.46	2.32	0	2987	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3669	30.60	1.86	12	0.23	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
3	20240830	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-250	5	-1.08	747680000	32925	34.44	23100	23250	22450	30000	16200	23100	22708.58	2.32	0	3381	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3653	30.47	1.85	12	0.21	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
4	20240830	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-350	5	-1.52	630769350	27814	29.09	23100	23250	22450	30000	16200	23100	22678.12	2.32	0	3988	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3638	30.33	1.84	12	0.17	750.00	12348.00	29350	20240531	-22.49	17700	20231031	28.53	29350	-22.49	20240531	18000	26.39	20240805	29350	-22.49	20240531	17700	28.53	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
5	20240830	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-250	5	-1.08	592025850	26117	27.32	23100	23250	22450	30000	16200	23100	22668.22	2.32	0	4491	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3653	30.47	1.85	12	0.16	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
6	20240830	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-200	5	-0.87	477333500	21056	22.02	23100	23250	22450	30000	16200	23100	22669.71	2.32	0	4384	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3661	30.53	1.85	12	0.13	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
7	20240830	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-350	5	-1.52	445033800	19640	20.54	23100	23250	22450	30000	16200	23100	22659.56	2.32	0	5140	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3638	30.33	1.84	12	0.12	750.00	12348.00	29350	20240531	-22.49	17700	20231031	28.53	29350	-22.49	20240531	18000	26.39	20240805	29350	-22.49	20240531	17700	28.53	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
8	20240830	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-500	5	-2.16	385310650	17019	17.80	23100	23250	22450	30000	16200	23100	22640.03	2.32	0	6617	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3614	30.13	1.83	12	0.11	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
9	20240830	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	0	3	0.00	6710900	292	0.31	23100	23100	22850	30000	16200	23100	22982.53	2.32	0	-73	24566	23832	23216	22482	21866	23525	22175	80	6900	500	17090	50	1	15989037	3693	30.80	1.87	12	0.00	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.64	N	089980	500	79 억		371585	N	N	0	N	00	N
10	20240829	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-50	5	-0.22	2192032600	94697	112.38	23950	23950	22600	30050	16250	23150	23147.89	2.45	0	-18936	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3693	30.80	1.87	12	0.59	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
11	20240829	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-200	5	-0.86	2100438800	90728	107.67	23950	23950	22600	30050	16250	23150	23150.94	2.45	0	-17627	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3669	30.60	1.86	12	0.57	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
12	20240829	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-150	5	-0.65	1730359000	74521	88.44	23950	23950	22700	30050	16250	23150	23219.75	2.45	0	-16526	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3677	30.67	1.86	12	0.47	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
13	20240829	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	250	2	1.08	1467082850	63133	74.92	23950	23950	22700	30050	16250	23150	23237.98	2.45	0	-13429	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3741	31.20	1.90	12	0.39	750.00	12348.00	29350	20240531	-20.27	17700	20231031	32.20	29350	-20.27	20240531	18000	30.00	20240805	29350	-20.27	20240531	17700	32.20	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
14	20240829	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	150	2	0.65	1344027150	57857	68.66	23950	23950	22700	30050	16250	23150	23230.16	2.45	0	-11701	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3725	31.07	1.89	12	0.36	750.00	12348.00	29350	20240531	-20.61	17700	20231031	31.64	29350	-20.61	20240531	18000	29.44	20240805	29350	-20.61	20240531	17700	31.64	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
15	20240829	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-100	5	-0.43	895474450	38380	45.55	23950	23950	22700	30050	16250	23150	23331.82	2.45	0	-10674	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3685	30.73	1.87	12	0.24	750.00	12348.00	29350	20240531	-21.47	17700	20231031	30.23	29350	-21.47	20240531	18000	28.06	20240805	29350	-21.47	20240531	17700	30.23	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
16	20240829	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	250	2	1.08	588718400	25297	30.02	23950	23950	22700	30050	16250	23150	23272.29	2.45	0	-5342	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3741	31.20	1.90	12	0.16	750.00	12348.00	29350	20240531	-20.27	17700	20231031	32.20	29350	-20.27	20240531	18000	30.00	20240805	29350	-20.27	20240531	17700	32.20	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
17	20240829	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	50	2	0.22	241194700	10229	12.14	23950	23950	23100	30050	16250	23150	23579.71	2.45	0	-3566	24183	23666	22833	22316	21483	23925	22575	80	6900	500	17130	50	1	15989037	3709	30.93	1.88	12	0.06	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.63	N	089980	500	79 억		390995	N	N	18	N	00	N
18	20240828	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	850	2	3.81	1889667150	82313	163.38	22250	23350	22000	28950	15650	22300	22957.01	2.43	0	1973	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3701	30.87	1.87	12	0.51	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.59	N	089980	500	79 억		389093	N	N	18	N	00	N
19	20240828	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	850	2	3.81	1811834450	78949	156.70	22250	23350	22000	28950	15650	22300	22949.43	2.43	0	2720	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3701	30.87	1.87	12	0.49	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
20	20240828	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	850	2	3.81	1709646200	74527	147.93	22250	23350	22000	28950	15650	22300	22939.96	2.43	0	4354	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3701	30.87	1.87	12	0.47	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
21	20240828	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	900	2	4.04	1599605500	69761	138.47	22250	23350	22000	28950	15650	22300	22929.80	2.43	0	4486	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3709	30.93	1.88	12	0.44	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
22	20240828	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	600	2	2.69	1374290700	59988	119.07	22250	23350	22000	28950	15650	22300	22909.43	2.43	0	207	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3661	30.53	1.85	12	0.38	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
23	20240828	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	800	2	3.59	1172084000	51225	101.68	22250	23350	22000	28950	15650	22300	22881.09	2.43	0	4081	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3693	30.80	1.87	12	0.32	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
24	20240828	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	700	2	3.14	456406050	20251	40.20	22250	23050	22000	28950	15650	22300	22537.46	2.43	0	-726	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3677	30.67	1.86	12	0.13	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
25	20240828	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-250	5	-1.12	442650	20	0.04	22250	22250	22000	28950	15650	22300	22132.50	2.43	0	-3	22833	22566	22033	21766	21233	22700	21900	80	6650	500	16500	50	1	15989037	3526	29.40	1.79	12	0.00	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.59	N	089980	500	79 억		389093	N	N	9	N	00	N
26	20240827	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	1102852800	50324	264.89	22250	22300	21500	28700	15500	22100	21915.05	2.49	0	-6048	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3566	29.73	1.81	12	0.31	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.58	N	089980	500	79 억		397844	N	N	9	N	00	N
27	20240827	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	0	3	0.00	1055634100	48201	253.72	22250	22300	21500	28700	15500	22100	21900.67	2.49	0	-5309	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3534	29.47	1.79	12	0.30	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
28	20240827	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	50	2	0.23	867853200	39606	208.47	22250	22300	21500	28700	15500	22100	21912.16	2.49	0	-5224	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3542	29.53	1.79	12	0.25	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
29	20240827	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	100	2	0.45	818218200	37366	196.68	22250	22300	21500	28700	15500	22100	21897.40	2.49	0	-4548	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3550	29.60	1.80	12	0.23	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
30	20240827	120714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-50	5	-0.23	781574800	35712	187.98	22250	22300	21500	28700	15500	22100	21885.50	2.49	0	-4901	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3526	29.40	1.79	12	0.22	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
31	20240827	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-50	5	-0.23	758112550	34649	182.38	22250	22300	21500	28700	15500	22100	21879.78	2.49	0	-4696	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3526	29.40	1.79	12	0.22	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
32	20240827	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-450	5	-2.04	632436500	28908	152.16	22250	22300	21500	28700	15500	22100	21877.56	2.49	0	-5597	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3462	28.87	1.75	12	0.18	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
33	20240827	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-200	5	-0.90	2141700	97	0.51	22250	22250	21900	28700	15500	22100	22079.38	2.49	0	-57	22800	22450	22000	21650	21200	22225	21425	80	6600	500	16350	50	1	15989037	3502	29.20	1.77	12	0.00	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.58	N	089980	500	79 억		397844	N	N	2	N	00	N
34	20240826	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	0	3	0.00	416721950	18970	70.48	22200	22350	21550	28700	15500	22100	21967.42	2.48	0	334	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3534	29.47	1.79	12	0.12	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.57	N	089980	500	79 억		397084	N	N	2	N	00	N
35	20240826	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-100	5	-0.45	371813900	16934	62.91	22200	22350	21550	28700	15500	22100	21956.65	2.48	0	310	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3518	29.33	1.78	12	0.11	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
36	20240826	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-100	5	-0.45	205826700	9305	34.57	22200	22350	21950	28700	15500	22100	22120.01	2.48	0	-554	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3518	29.33	1.78	12	0.06	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
37	20240826	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-50	5	-0.23	178344300	8059	29.94	22200	22350	21950	28700	15500	22100	22129.83	2.48	0	-511	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3526	29.40	1.79	12	0.05	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
38	20240826	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	0	3	0.00	159387700	7199	26.75	22200	22350	21950	28700	15500	22100	22140.26	2.48	0	-421	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3534	29.47	1.79	12	0.05	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
39	20240826	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	0	3	0.00	112210700	5061	18.80	22200	22350	21950	28700	15500	22100	22171.65	2.48	0	-707	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3534	29.47	1.79	12	0.03	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
40	20240826	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	150	2	0.68	69940150	3157	11.73	22200	22350	21950	28700	15500	22100	22153.99	2.48	0	-611	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3558	29.67	1.80	12	0.02	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
41	20240826	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	150	2	0.68	8633650	388	1.44	22200	22350	22200	28700	15500	22100	22251.68	2.48	0	-256	22800	22450	21950	21600	21100	22625	21775	80	6600	500	16350	50	1	15989037	3558	29.67	1.80	12	0.00	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.57	N	089980	500	79 억		397084	N	N	1	N	00	N
42	20240823	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-250	5	-1.12	588613550	26884	151.84	22000	22300	21450	29050	15650	22350	21894.54	2.51	0	-3822	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3534	29.47	1.79	12	0.17	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.53	N	089980	500	79 억		400805	N	N	1	N	00	N
43	20240823	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-300	5	-1.34	530953150	24271	137.08	22000	22300	21450	29050	15650	22350	21876.03	2.51	0	-2884	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3526	29.40	1.79	12	0.15	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
44	20240823	140705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-350	5	-1.57	451174500	20645	116.60	22000	22300	21450	29050	15650	22350	21853.94	2.51	0	-2699	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3518	29.33	1.78	12	0.13	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
45	20240823	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-400	5	-1.79	400013700	18319	103.46	22000	22300	21450	29050	15650	22350	21836.00	2.51	0	-2352	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3510	29.27	1.78	12	0.11	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
46	20240823	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-500	5	-2.24	326417200	14951	84.44	22000	22300	21450	29050	15650	22350	21832.47	2.51	0	-3676	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3494	29.13	1.77	12	0.09	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
47	20240823	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-800	5	-3.58	212900750	9696	54.76	22000	22300	21450	29050	15650	22350	21957.59	2.51	0	-4025	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3446	28.73	1.75	12	0.06	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
48	20240823	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-150	5	-0.67	100093350	4517	25.51	22000	22300	21900	29050	15650	22350	22159.25	2.51	0	-1405	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3550	29.60	1.80	12	0.03	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
49	20240823	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-300	5	-1.34	10366300	472	2.67	22000	22050	21900	29050	15650	22350	21962.50	2.51	0	12	22816	22582	22316	22082	21816	22450	21950	80	6700	500	16530	50	1	15989037	3526	29.40	1.79	12	0.00	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.53	N	089980	500	79 억		400805	N	N	0	N	00	N
50	20240822	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	386867100	17335	73.60	22400	22550	22050	29100	15700	22400	22317.11	2.53	0	-2833	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3574	29.80	1.81	12	0.11	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18000	24.17	20240805	29350	-23.85	20240531	17700	26.27	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
51	20240822	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	343288500	15384	65.32	22400	22550	22050	29100	15700	22400	22314.65	2.53	0	-2238	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3574	29.80	1.81	12	0.10	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18000	24.17	20240805	29350	-23.85	20240531	17700	26.27	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
52	20240822	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	0	3	0.00	293193250	13142	55.80	22400	22550	22050	29100	15700	22400	22309.64	2.53	0	-922	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3582	29.87	1.81	12	0.08	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
53	20240822	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	273727500	12272	52.10	22400	22550	22050	29100	15700	22400	22305.04	2.53	0	-722	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3574	29.80	1.81	12	0.08	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18000	24.17	20240805	29350	-23.85	20240531	17700	26.27	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
54	20240822	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	203613700	9125	38.74	22400	22550	22050	29100	15700	22400	22313.83	2.53	0	-1459	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3574	29.80	1.81	12	0.06	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18000	24.17	20240805	29350	-23.85	20240531	17700	26.27	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
55	20240822	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	50	2	0.22	179253750	8035	34.11	22400	22550	22050	29100	15700	22400	22309.12	2.53	0	-612	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3590	29.93	1.82	12	0.05	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
56	20240822	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	128229650	5761	24.46	22400	22500	22050	29100	15700	22400	22258.23	2.53	0	628	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3574	29.80	1.81	12	0.04	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18000	24.17	20240805	29350	-23.85	20240531	17700	26.27	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
57	20240822	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-100	5	-0.45	7302600	328	1.39	22400	22400	22200	29100	15700	22400	22264.02	2.53	0	224	23000	22700	22100	21800	21200	22850	21950	80	6700	500	16570	50	1	15989037	3566	29.73	1.81	12	0.00	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.53	N	089980	500	79 억		403812	N	N	22	N	00	N
58	20240821	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	450	2	2.05	515204250	23324	62.48	21750	22400	21500	28500	15400	21950	22088.48	2.56	0	-6100	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3582	29.87	1.81	12	0.15	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.50	N	089980	500	79 억		409897	N	N	22	N	00	N
59	20240821	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	350	2	1.59	453228950	20554	55.06	21750	22400	21500	28500	15400	21950	22050.64	2.56	0	-4674	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3566	29.73	1.81	12	0.13	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
60	20240821	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	200	2	0.91	299435200	13651	36.57	21750	22250	21500	28500	15400	21950	21935.04	2.56	0	-1639	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3542	29.53	1.79	12	0.09	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
61	20240821	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	150	2	0.68	183476050	8421	22.56	21750	22100	21500	28500	15400	21950	21787.92	2.56	0	445	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3534	29.47	1.79	12	0.05	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
62	20240821	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	50	2	0.23	121588850	5612	15.03	21750	22000	21500	28500	15400	21950	21665.87	2.56	0	903	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3518	29.33	1.78	12	0.04	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
63	20240821	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-450	5	-2.05	84360800	3902	10.45	21750	21900	21500	28500	15400	21950	21619.89	2.56	0	894	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3438	28.67	1.74	12	0.02	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
64	20240821	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-250	5	-1.14	38977000	1795	4.81	21750	21900	21600	28500	15400	21950	21714.21	2.56	0	613	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3470	28.93	1.76	12	0.01	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18000	20.56	20240805	29350	-26.06	20240531	17700	22.60	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
65	20240821	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-150	5	-0.68	5182250	239	0.64	21750	21800	21650	28500	15400	21950	21683.05	2.56	0	97	22616	22282	21666	21332	20716	22450	21500	80	6550	500	16240	50	1	15989037	3486	29.07	1.77	12	0.00	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.50	N	089980	500	79 억		409897	N	N	8	N	00	N
66	20240820	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	400	2	1.86	800427000	37092	148.62	21550	22000	21050	28000	15100	21550	21579.32	2.51	0	8339	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3510	29.27	1.78	12	0.23	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.46	N	089980	500	79 억		400828	N	N	8	N	00	N
67	20240820	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	300	2	1.39	745124250	34570	138.52	21550	21900	21050	28000	15100	21550	21554.07	2.51	0	8664	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3494	29.13	1.77	12	0.22	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
68	20240820	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	100	2	0.46	541404450	25218	101.05	21550	21750	21050	28000	15100	21550	21468.97	2.51	0	5854	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3462	28.87	1.75	12	0.16	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
69	20240820	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-100	5	-0.46	421592550	19671	78.82	21550	21700	21050	28000	15100	21550	21432.19	2.51	0	3387	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3430	28.60	1.74	12	0.12	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18000	19.17	20240805	29350	-26.92	20240531	17700	21.19	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
70	20240820	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	325351350	15193	60.88	21550	21700	21050	28000	15100	21550	21414.56	2.51	0	1429	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3438	28.67	1.74	12	0.10	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
71	20240820	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	229407000	10734	43.01	21550	21700	21050	28000	15100	21550	21372.00	2.51	0	-1023	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3438	28.67	1.74	12	0.07	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
72	20240820	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-300	5	-1.39	125377900	5874	23.54	21550	21700	21050	28000	15100	21550	21344.55	2.51	0	-1985	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3398	28.33	1.72	12	0.04	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
73	20240820	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	12801450	600	2.40	21550	21550	21050	28000	15100	21550	21335.75	2.51	0	139	22183	21866	21583	21266	20983	22025	21425	80	6450	500	15940	50	1	15989037	3438	28.67	1.74	12	0.00	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.46	N	089980	500	79 억		400828	N	N	14	N	00	N
74	20240819	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	535593450	24878	85.01	21500	21900	21300	28200	15200	21700	21528.76	2.55	0	-7018	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.16	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.44	N	089980	500	79 억		407754	N	N	14	N	00	N
75	20240819	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-250	5	-1.15	491046750	22806	77.93	21500	21900	21300	28200	15200	21700	21531.47	2.55	0	-6661	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3430	28.60	1.74	12	0.14	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18000	19.17	20240805	29350	-26.92	20240531	17700	21.19	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
76	20240819	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-100	5	-0.46	372038700	17260	58.98	21500	21900	21300	28200	15200	21700	21554.97	2.55	0	-5945	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3454	28.80	1.75	12	0.11	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
77	20240819	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	331513500	15381	52.56	21500	21900	21300	28200	15200	21700	21553.44	2.55	0	-5400	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.10	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
78	20240819	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	288103150	13373	45.70	21500	21900	21300	28200	15200	21700	21543.64	2.55	0	-4325	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.08	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
79	20240819	110654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-100	5	-0.46	250598350	11639	39.77	21500	21900	21300	28200	15200	21700	21530.92	2.55	0	-3682	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3454	28.80	1.75	12	0.07	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
80	20240819	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	156552900	7288	24.90	21500	21900	21300	28200	15200	21700	21480.91	2.55	0	-1736	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.05	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
81	20240819	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	11176550	521	1.78	21500	21700	21300	28200	15200	21700	21452.11	2.55	0	-71	22333	22016	21533	21216	20733	22100	21300	80	6500	500	16050	50	1	15989037	3406	28.40	1.72	12	0.00	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.44	N	089980	500	79 억		407754	N	N	12	N	00	N
82	20240816	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	0	3	0.00	626335950	29130	103.90	21700	21850	21050	28200	15200	21700	21501.41	2.60	0	-7666	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3470	28.93	1.76	12	0.18	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18000	20.56	20240805	29350	-26.06	20240531	17700	22.60	20231031	2.39	N	089980	500	79 억		415190	N	N	12	N	00	N
83	20240816	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-50	5	-0.23	573460750	26690	95.20	21700	21850	21050	28200	15200	21700	21485.98	2.60	0	-6310	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3462	28.87	1.75	12	0.17	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
84	20240816	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-100	5	-0.46	472443500	22022	78.55	21700	21850	21050	28200	15200	21700	21453.25	2.60	0	-3518	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3454	28.80	1.75	12	0.14	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
85	20240816	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	403534900	18830	67.16	21700	21850	21050	28200	15200	21700	21430.42	2.60	0	-3213	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.12	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
86	20240816	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	344299750	16075	57.34	21700	21850	21050	28200	15200	21700	21418.34	2.60	0	-3684	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3446	28.73	1.75	12	0.10	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
87	20240816	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-250	5	-1.15	310886800	14520	51.79	21700	21850	21050	28200	15200	21700	21410.94	2.60	0	-3581	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3430	28.60	1.74	12	0.09	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18000	19.17	20240805	29350	-26.92	20240531	17700	21.19	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
88	20240816	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-300	5	-1.38	231696200	10823	38.60	21700	21850	21050	28200	15200	21700	21407.76	2.60	0	-3434	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3422	28.53	1.73	12	0.07	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18000	18.89	20240805	29350	-27.09	20240531	17700	20.90	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
89	20240816	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	21741850	999	3.56	21700	21850	21700	28200	15200	21700	21763.61	2.60	0	-675	22033	21866	21583	21416	21133	21950	21500	80	6500	500	16050	50	1	15989037	3478	29.00	1.76	12	0.01	750.00	12348.00	29350	20240531	-25.89	17700	20231031	22.88	29350	-25.89	20240531	18000	20.83	20240805	29350	-25.89	20240531	17700	22.88	20231031	2.39	N	089980	500	79 억		415190	N	N	4	N	00	N
90	20240814	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	200	2	0.93	602109700	27929	74.15	21500	21750	21300	27950	15050	21500	21558.55	2.61	0	-2443	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3470	28.93	1.76	12	0.17	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18000	20.56	20240805	29350	-26.06	20240531	17700	22.60	20231031	2.35	N	089980	500	79 억		417647	N	N	4	N	00	N
91	20240814	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	0	3	0.00	513224700	23823	63.25	21500	21750	21300	27950	15050	21500	21543.24	2.61	0	-363	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3438	28.67	1.74	12	0.15	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
92	20240814	140657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	100	2	0.47	369135300	17115	45.44	21500	21750	21300	27950	15050	21500	21567.94	2.61	0	-895	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3454	28.80	1.75	12	0.11	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
93	20240814	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	50	2	0.23	322807250	14967	39.74	21500	21750	21300	27950	15050	21500	21567.93	2.61	0	-357	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3446	28.73	1.75	12	0.09	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
94	20240814	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	100	2	0.47	259532300	12028	31.93	21500	21750	21300	27950	15050	21500	21577.34	2.61	0	261	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3454	28.80	1.75	12	0.08	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
95	20240814	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	50	2	0.23	216650450	10046	26.67	21500	21750	21300	27950	15050	21500	21565.84	2.61	0	404	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3446	28.73	1.75	12	0.06	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
96	20240814	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	50	2	0.23	85316750	3961	10.52	21500	21750	21300	27950	15050	21500	21539.19	2.61	0	-1302	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3446	28.73	1.75	12	0.02	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
97	20240814	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	50	2	0.23	9061100	421	1.12	21500	21550	21450	27950	15050	21500	21522.80	2.61	0	161	22166	21832	21266	20932	20366	22000	21100	80	6450	500	15910	50	1	15989037	3446	28.73	1.75	12	0.00	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.35	N	089980	500	79 억		417647	N	N	1	N	00	N
98	20240813	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	200	2	0.94	791878950	37383	128.31	21250	21600	20700	27650	14950	21300	21182.83	2.62	0	-805	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3438	28.67	1.74	12	0.23	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.39	N	089980	500	79 억		418423	N	N	1	N	00	N
99	20240813	150645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	150	2	0.70	728549700	34439	118.20	21250	21600	20700	27650	14950	21300	21154.79	2.62	0	192	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3430	28.60	1.74	12	0.22	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18000	19.17	20240805	29350	-26.92	20240531	17700	21.19	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
100	20240813	140646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	0	3	0.00	681954350	32262	110.73	21250	21600	20700	27650	14950	21300	21138.01	2.62	0	764	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3406	28.40	1.72	12	0.20	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
101	20240813	130646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	0	3	0.00	505948950	24051	82.55	21250	21450	20700	27650	14950	21300	21036.50	2.62	0	4004	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3406	28.40	1.72	12	0.15	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
102	20240813	120640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-150	5	-0.70	457081350	21761	74.69	21250	21400	20700	27650	14950	21300	21004.61	2.62	0	4000	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3382	28.20	1.71	12	0.14	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
103	20240813	110639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	0	3	0.00	345462100	16471	56.53	21250	21400	20700	27650	14950	21300	20973.96	2.62	0	3673	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3406	28.40	1.72	12	0.10	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
104	20240813	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-450	5	-2.11	169578350	8091	27.77	21250	21400	20800	27650	14950	21300	20958.89	2.62	0	2448	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3334	27.80	1.69	12	0.05	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	17700	17.80	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
105	20240813	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-50	5	-0.23	10065600	473	1.62	21250	21400	21200	27650	14950	21300	21280.34	2.62	0	-45	22366	21832	20916	20382	19466	22100	20650	80	6350	500	15760	50	1	15989037	3398	28.33	1.72	12	0.00	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.39	N	089980	500	79 억		418423	N	N	3	N	00	N
106	20240812	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	500	2	2.40	611280350	29014	71.96	20800	21450	20000	27000	14600	20800	21068.44	2.64	0	-3811	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3406	28.40	1.72	12	0.18	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.39	N	089980	500	79 억		422013	N	N	3	N	00	N
107	20240812	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	500	2	2.40	569685750	27061	67.12	20800	21450	20000	27000	14600	20800	21051.96	2.64	0	-3732	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3406	28.40	1.72	12	0.17	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
108	20240812	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	450	2	2.16	457405300	21797	54.06	20800	21300	20000	27000	14600	20800	20984.82	2.64	0	-2330	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3398	28.33	1.72	12	0.14	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
109	20240812	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	300	2	1.44	360522250	17218	42.70	20800	21250	20000	27000	14600	20800	20938.72	2.64	0	-2143	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3374	28.13	1.71	12	0.11	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18000	17.22	20240805	29350	-28.11	20240531	17700	19.21	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
110	20240812	120633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	250	2	1.20	243339650	11677	28.96	20800	21150	20000	27000	14600	20800	20839.24	2.64	0	-3111	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3366	28.07	1.70	12	0.07	750.00	12348.00	29350	20240531	-28.28	17700	20231031	18.93	29350	-28.28	20240531	18000	16.94	20240805	29350	-28.28	20240531	17700	18.93	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
111	20240812	110635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-100	5	-0.48	202784950	9731	24.14	20800	21150	20000	27000	14600	20800	20839.09	2.64	0	-3145	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3310	27.60	1.68	12	0.06	750.00	12348.00	29350	20240531	-29.47	17700	20231031	16.95	29350	-29.47	20240531	18000	15.00	20240805	29350	-29.47	20240531	17700	16.95	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
112	20240812	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	100	2	0.48	144983300	6963	17.27	20800	21150	20000	27000	14600	20800	20821.97	2.64	0	-1565	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3342	27.87	1.69	12	0.04	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18000	16.11	20240805	29350	-28.79	20240531	17700	18.08	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
113	20240812	090630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	0	3	0.00	27146000	1338	3.32	20800	20800	20000	27000	14600	20800	20286.57	2.64	0	18	21400	21100	20550	20250	19700	21250	20400	80	6200	500	15390	50	1	15989037	3326	27.73	1.68	12	0.01	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.39	N	089980	500	79 억		422013	N	N	14	N	00	N
114	20240809	160628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	1000	2	5.05	825757500	40249	86.47	20100	20850	20000	25700	13860	19800	20534.09	2.60	0	5081	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3326	27.73	1.68	12	0.25	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.44	N	089980	500	79 억		414987	N	N	14	N	00	N
115	20240809	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	800	2	4.04	707305900	34546	74.22	20100	20850	20000	25700	13860	19800	20494.42	2.60	0	7747	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3294	27.47	1.67	12	0.22	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	17700	16.38	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
116	20240809	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	650	2	3.28	629459350	30765	66.09	20100	20850	20000	25700	13860	19800	20482.42	2.60	0	6932	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3270	27.27	1.66	12	0.19	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	17700	15.54	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
117	20240809	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	1000	2	5.05	568555750	27810	59.74	20100	20850	20000	25700	13860	19800	20468.32	2.60	0	6900	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3326	27.73	1.68	12	0.17	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
118	20240809	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	950	2	4.80	464778650	22813	49.01	20100	20800	20000	25700	13860	19800	20399.70	2.60	0	7623	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3318	27.67	1.68	12	0.14	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
119	20240809	110632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	750	2	3.79	381082650	18757	40.30	20100	20650	20000	25700	13860	19800	20345.93	2.60	0	6575	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3286	27.40	1.66	12	0.12	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	17700	16.10	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
120	20240809	100642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	600	2	3.03	301239550	14862	31.93	20100	20550	20000	25700	13860	19800	20302.95	2.60	0	6788	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3262	27.20	1.65	12	0.09	750.00	12348.00	29350	20240531	-30.49	17700	20231031	15.25	29350	-30.49	20240531	18000	13.33	20240805	29350	-30.49	20240531	17700	15.25	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
121	20240809	090634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20100	300	2	1.52	67516100	3374	7.25	20100	20200	20000	25700	13860	19800	20099.45	2.60	0	1852	20500	20150	19630	19280	18760	20325	19455	80	5900	500	14650	50	1	15989037	3214	26.80	1.63	12	0.02	750.00	12348.00	29350	20240531	-31.52	17700	20231031	13.56	29350	-31.52	20240531	18000	11.67	20240805	29350	-31.52	20240531	17700	13.56	20231031	2.44	N	089980	500	79 억		414987	N	N	2	N	00	N
122	20240808	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19800	230	2	1.18	904043600	46416	74.11	19130	19980	19110	25400	13700	19570	19467.41	2.58	0	2907	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3166	26.40	1.60	12	0.29	750.00	12348.00	29350	20240531	-32.54	17700	20231031	11.86	29350	-32.54	20240531	18000	10.00	20240805	29350	-32.54	20240531	17700	11.86	20231031	2.43	N	089980	500	79 억		412022	N	N	2	N	00	N
123	20240808	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	20	2	0.10	802407310	41261	65.88	19130	19980	19110	25400	13700	19570	19447.11	2.58	0	1876	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3132	26.12	1.59	12	0.26	750.00	12348.00	29350	20240531	-33.25	17700	20231031	10.68	29350	-33.25	20240531	18000	8.83	20240805	29350	-33.25	20240531	17700	10.68	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
124	20240808	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	20	2	0.10	690543830	35536	56.74	19130	19980	19110	25400	13700	19570	19432.23	2.58	0	1769	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3132	26.12	1.59	12	0.22	750.00	12348.00	29350	20240531	-33.25	17700	20231031	10.68	29350	-33.25	20240531	18000	8.83	20240805	29350	-33.25	20240531	17700	10.68	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
125	20240808	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19550	-20	5	-0.10	607044530	31275	49.93	19130	19980	19110	25400	13700	19570	19409.90	2.58	0	2613	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3126	26.07	1.58	12	0.20	750.00	12348.00	29350	20240531	-33.39	17700	20231031	10.45	29350	-33.39	20240531	18000	8.61	20240805	29350	-33.39	20240531	17700	10.45	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
126	20240808	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19750	180	2	0.92	466837860	24149	38.56	19130	19980	19110	25400	13700	19570	19331.56	2.58	0	2604	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3158	26.33	1.60	12	0.15	750.00	12348.00	29350	20240531	-32.71	17700	20231031	11.58	29350	-32.71	20240531	18000	9.72	20240805	29350	-32.71	20240531	17700	11.58	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
127	20240808	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19450	-120	5	-0.61	316904150	16443	26.25	19130	19550	19110	25400	13700	19570	19272.89	2.58	0	-247	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3110	25.93	1.58	12	0.10	750.00	12348.00	29350	20240531	-33.73	17700	20231031	9.89	29350	-33.73	20240531	18000	8.06	20240805	29350	-33.73	20240531	17700	9.89	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
128	20240808	100630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19280	-290	5	-1.48	247651570	12860	20.53	19130	19550	19110	25400	13700	19570	19257.51	2.58	0	-1117	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3083	25.71	1.56	12	0.08	750.00	12348.00	29350	20240531	-34.31	17700	20231031	8.93	29350	-34.31	20240531	18000	7.11	20240805	29350	-34.31	20240531	17700	8.93	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
129	20240808	090627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19330	-240	5	-1.23	56351990	2945	4.70	19130	19330	19110	25400	13700	19570	19134.80	2.58	0	933	20116	19842	19606	19332	19096	19980	19470	80	5830	500	14480	10	1	15989037	3091	25.77	1.57	12	0.02	750.00	12348.00	29350	20240531	-34.14	17700	20231031	9.21	29350	-34.14	20240531	18000	7.39	20240805	29350	-34.14	20240531	17700	9.21	20231031	2.43	N	089980	500	79 억		412022	N	N	9	N	00	N
130	20240807	160616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19570	-60	5	-0.31	1222639430	62420	39.08	19550	19880	19370	25500	13750	19630	19587.38	2.66	0	-13076	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3129	26.09	1.58	12	0.39	750.00	12348.00	29350	20240531	-33.32	17700	20231031	10.56	29350	-33.32	20240531	18000	8.72	20240805	29350	-33.32	20240531	17700	10.56	20231031	2.57	N	089980	500	79 억		425097	N	N	9	N	00	N
131	20240807	150627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19600	-30	5	-0.15	1105851700	56458	35.35	19550	19880	19370	25500	13750	19630	19587.15	2.66	0	-11257	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3134	26.13	1.59	12	0.35	750.00	12348.00	29350	20240531	-33.22	17700	20231031	10.73	29350	-33.22	20240531	18000	8.89	20240805	29350	-33.22	20240531	17700	10.73	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
132	20240807	140630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19640	10	2	0.05	988688580	50483	31.61	19550	19880	19370	25500	13750	19630	19584.58	2.66	0	-8770	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3140	26.19	1.59	12	0.32	750.00	12348.00	29350	20240531	-33.08	17700	20231031	10.96	29350	-33.08	20240531	18000	9.11	20240805	29350	-33.08	20240531	17700	10.96	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
133	20240807	130625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19450	-180	5	-0.92	914785570	46711	29.24	19550	19880	19370	25500	13750	19630	19583.93	2.66	0	-8060	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3110	25.93	1.58	12	0.29	750.00	12348.00	29350	20240531	-33.73	17700	20231031	9.89	29350	-33.73	20240531	18000	8.06	20240805	29350	-33.73	20240531	17700	9.89	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
134	20240807	120629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19620	-10	5	-0.05	585650530	29920	18.73	19550	19880	19370	25500	13750	19630	19573.86	2.66	0	-3131	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3137	26.16	1.59	12	0.19	750.00	12348.00	29350	20240531	-33.15	17700	20231031	10.85	29350	-33.15	20240531	18000	9.00	20240805	29350	-33.15	20240531	17700	10.85	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
135	20240807	110628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19540	-90	5	-0.46	490523160	25075	15.70	19550	19880	19370	25500	13750	19630	19562.21	2.66	0	-3080	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3124	26.05	1.58	12	0.16	750.00	12348.00	29350	20240531	-33.42	17700	20231031	10.40	29350	-33.42	20240531	18000	8.56	20240805	29350	-33.42	20240531	17700	10.40	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
136	20240807	100621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19440	-190	5	-0.97	314020820	16030	10.04	19550	19880	19390	25500	13750	19630	19589.55	2.66	0	-2704	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3108	25.92	1.57	12	0.10	750.00	12348.00	29350	20240531	-33.76	17700	20231031	9.83	29350	-33.76	20240531	18000	8.00	20240805	29350	-33.76	20240531	17700	9.83	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
137	20240807	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19560	-70	5	-0.36	32823590	1676	1.05	19550	19880	19540	25500	13750	19630	19584.21	2.66	0	172	20336	19982	19326	18972	18316	20160	19150	80	5870	500	14520	10	1	15989037	3127	26.08	1.58	12	0.01	750.00	12348.00	29350	20240531	-33.36	17700	20231031	10.51	29350	-33.36	20240531	18000	8.67	20240805	29350	-33.36	20240531	17700	10.51	20231031	2.57	N	089980	500	79 억		425097	N	N	3	N	00	N
138	20240806	160614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19630	720	2	3.81	3080136490	159571	83.11	19000	19680	18670	24550	13240	18910	19303.24	2.81	0	-24428	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3139	26.17	1.59	12	1.00	750.00	12348.00	29350	20240531	-33.12	17700	20231031	10.90	29350	-33.12	20240531	18000	9.06	20240805	29350	-33.12	20240531	17700	10.90	20231031	2.58	N	089980	500	79 억		449527	N	N	3	N	00	N
139	20240806	150625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19650	740	2	3.91	2880734240	149402	77.82	19000	19680	18670	24550	13240	18910	19282.50	2.81	0	-19738	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3142	26.20	1.59	12	0.93	750.00	12348.00	29350	20240531	-33.05	17700	20231031	11.02	29350	-33.05	20240531	18000	9.17	20240805	29350	-33.05	20240531	17700	11.02	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
140	20240806	140621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19400	490	2	2.59	2619446250	136039	70.86	19000	19650	18670	24550	13240	18910	19255.87	2.81	0	-17554	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3102	25.87	1.57	12	0.85	750.00	12348.00	29350	20240531	-33.90	17700	20231031	9.60	29350	-33.90	20240531	18000	7.78	20240805	29350	-33.90	20240531	17700	9.60	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
141	20240806	130622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19530	620	2	3.28	2419781970	125807	65.53	19000	19650	18670	24550	13240	18910	19234.84	2.81	0	-15573	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3123	26.04	1.58	12	0.79	750.00	12348.00	29350	20240531	-33.46	17700	20231031	10.34	29350	-33.46	20240531	18000	8.50	20240805	29350	-33.46	20240531	17700	10.34	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
142	20240806	120625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19290	380	2	2.01	2075186630	108121	56.31	19000	19650	18670	24550	13240	18910	19193.96	2.81	0	-14484	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3084	25.72	1.56	12	0.68	750.00	12348.00	29350	20240531	-34.28	17700	20231031	8.98	29350	-34.28	20240531	18000	7.17	20240805	29350	-34.28	20240531	17700	8.98	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
143	20240806	110616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18910	0	3	0.00	1832193560	95462	49.72	19000	19650	18670	24550	13240	18910	19193.79	2.81	0	-17990	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3024	25.21	1.53	12	0.60	750.00	12348.00	29350	20240531	-35.57	17700	20231031	6.84	29350	-35.57	20240531	18000	5.06	20240805	29350	-35.57	20240531	17700	6.84	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
144	20240806	100617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	680	2	3.60	990158410	51284	26.71	19000	19650	18950	24550	13240	18910	19309.66	2.81	0	8572	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3132	26.12	1.59	12	0.32	750.00	12348.00	29350	20240531	-33.25	17700	20231031	10.68	29350	-33.25	20240531	18000	8.83	20240805	29350	-33.25	20240531	17700	10.68	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
145	20240806	090619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19200	290	2	1.53	331860400	17286	9.00	19000	19490	19000	24550	13240	18910	19203.24	2.81	0	5167	22436	20672	19336	17572	16236	20005	16905	80	5640	500	13990	10	1	15989037	3070	25.60	1.55	12	0.11	750.00	12348.00	29350	20240531	-34.58	17700	20231031	8.47	29350	-34.58	20240531	18000	6.67	20240805	29350	-34.58	20240531	17700	8.47	20231031	2.58	N	089980	500	79 억		449527	N	N	8	N	00	N
146	20240805	160608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18910	-2540	5	-11.84	3699971700	191242	424.10	21100	21100	18000	27850	15050	21450	19348.06	2.70	0	19920	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	3024	25.21	1.53	12	1.20	750.00	12348.00	29350	20240531	-35.57	17700	20231031	6.84	29350	-35.57	20240531	18000	5.06	20240805	29350	-35.57	20240531	17700	6.84	20231031	2.68	N	089980	500	79 억		432436	N	N	8	N	00	N
147	20240805	150619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18700	-2750	5	-12.82	3349372360	172530	382.60	21100	21100	18000	27850	15050	21450	19413.28	2.70	0	25341	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	2990	24.93	1.51	12	1.08	750.00	12348.00	29350	20240531	-36.29	17700	20231031	5.65	29350	-36.29	20240531	18000	3.89	20240805	29350	-36.29	20240531	17700	5.65	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
148	20240805	140621	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19310	-2140	5	-9.98	2257096720	113323	251.30	21100	21100	19310	27850	15050	21450	19917.38	2.70	0	-5708	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	3087	25.75	1.56	12	0.71	750.00	12348.00	29350	20240531	-34.21	17700	20231031	9.10	29350	-34.21	20240531	18650	3.54	20240408	29350	-34.21	20240531	17700	9.10	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
149	20240805	130616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	-1860	5	-8.67	1958559700	98037	217.41	21100	21100	19580	27850	15050	21450	19977.76	2.70	0	-3054	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	3132	26.12	1.59	12	0.61	750.00	12348.00	29350	20240531	-33.25	17700	20231031	10.68	29350	-33.25	20240531	18650	5.04	20240408	29350	-33.25	20240531	17700	10.68	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
150	20240805	120613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19900	-1550	5	-7.23	1419177170	70669	156.71	21100	21100	19850	27850	15050	21450	20082.03	2.70	0	2098	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	3182	26.53	1.61	12	0.44	750.00	12348.00	29350	20240531	-32.20	17700	20231031	12.43	29350	-32.20	20240531	18650	6.70	20240408	29350	-32.20	20240531	17700	12.43	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
151	20240805	110616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19930	-1520	5	-7.09	1133689930	56356	124.97	21100	21100	19850	27850	15050	21450	20116.58	2.70	0	5946	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	10	1	15989037	3187	26.57	1.61	12	0.35	750.00	12348.00	29350	20240531	-32.10	17700	20231031	12.60	29350	-32.10	20240531	18650	6.86	20240408	29350	-32.10	20240531	17700	12.60	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
152	20240805	100612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	-1400	5	-6.53	805611790	39886	88.45	21100	21100	19950	27850	15050	21450	20197.86	2.70	0	7576	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	50	1	15989037	3206	26.73	1.62	12	0.25	750.00	12348.00	29350	20240531	-31.69	17700	20231031	13.28	29350	-31.69	20240531	18650	7.51	20240408	29350	-31.69	20240531	17700	13.28	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
153	20240805	090609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-1050	5	-4.90	97263350	4746	10.52	21100	21100	20200	27850	15050	21450	20493.75	2.70	0	-503	22516	21982	21516	20982	20516	21750	20750	80	6400	500	15870	50	1	15989037	3262	27.20	1.65	12	0.03	750.00	12348.00	29350	20240531	-30.49	17700	20231031	15.25	29350	-30.49	20240531	18650	9.38	20240408	29350	-30.49	20240531	17700	15.25	20231031	2.68	N	089980	500	79 억		432436	N	N	4	N	00	N
154	20240802	160604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-1000	5	-4.45	960028550	44755	63.42	21950	22050	21050	29150	15750	22450	21450.76	2.71	0	-764	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3430	28.60	1.74	12	0.28	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18650	15.01	20240408	29350	-26.92	20240531	17700	21.19	20231031	2.70	N	089980	500	79 억		432856	N	N	4	N	00	N
155	20240802	150602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-1050	5	-4.68	854481850	39840	56.46	21950	22050	21050	29150	15750	22450	21447.84	2.71	0	2011	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3422	28.53	1.73	12	0.25	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18650	14.75	20240408	29350	-27.09	20240531	17700	20.90	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
156	20240802	140606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-1050	5	-4.68	557200700	25858	36.64	21950	22050	21300	29150	15750	22450	21548.48	2.71	0	-809	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3422	28.53	1.73	12	0.16	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18650	14.75	20240408	29350	-27.09	20240531	17700	20.90	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
157	20240802	130605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-900	5	-4.01	444659300	20615	29.21	21950	22050	21300	29150	15750	22450	21569.70	2.71	0	-1385	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3446	28.73	1.75	12	0.13	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18650	15.55	20240408	29350	-26.58	20240531	17700	21.75	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
158	20240802	120605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-1050	5	-4.68	374417600	17340	24.57	21950	22050	21300	29150	15750	22450	21592.71	2.71	0	-1473	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3422	28.53	1.73	12	0.11	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18650	14.75	20240408	29350	-27.09	20240531	17700	20.90	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
159	20240802	110606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-1000	5	-4.45	270257050	12467	17.67	21950	22050	21450	29150	15750	22450	21677.79	2.71	0	-1881	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3430	28.60	1.74	12	0.08	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18650	15.01	20240408	29350	-26.92	20240531	17700	21.19	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
160	20240802	100601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-650	5	-2.90	124329700	5717	8.10	21950	22050	21550	29150	15750	22450	21747.37	2.71	0	17	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3486	29.07	1.77	12	0.04	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18650	16.89	20240408	29350	-25.72	20240531	17700	23.16	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
161	20240802	090607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-500	5	-2.23	26129700	1196	1.69	21950	21950	21650	29150	15750	22450	21847.58	2.71	0	344	23750	23100	22100	21450	20450	23425	21775	80	6700	500	16610	50	1	15989037	3510	29.27	1.78	12	0.01	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18650	17.69	20240408	29350	-25.21	20240531	17700	24.01	20231031	2.70	N	089980	500	79 억		432856	N	N	2	N	00	N
162	20240801	160600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	950	2	4.42	1556274900	70440	178.16	21850	22750	21100	27950	15050	21500	22093.53	2.81	0	-15718	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3590	29.93	1.82	12	0.44	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18650	20.38	20240408	29350	-23.51	20240531	17700	26.84	20231031	2.67	N	089980	500	79 억		448647	N	N	2	N	00	N
163	20240801	150619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	1000	2	4.65	1446146300	65520	165.71	21850	22750	21100	27950	15050	21500	22071.83	2.81	0	-14335	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3598	30.00	1.82	12	0.41	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18650	20.64	20240408	29350	-23.34	20240531	17700	27.12	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
164	20240801	140611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	900	2	4.19	1028281150	47000	118.87	21850	22400	21100	27950	15050	21500	21878.32	2.81	0	-4952	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3582	29.87	1.81	12	0.29	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18650	20.11	20240408	29350	-23.68	20240531	17700	26.55	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
165	20240801	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	650	2	3.02	750851200	34529	87.33	21850	22250	21100	27950	15050	21500	21745.52	2.81	0	-3021	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3542	29.53	1.79	12	0.22	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
166	20240801	120607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	650	2	3.02	619786050	28614	72.37	21850	22150	21100	27950	15050	21500	21660.24	2.81	0	386	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3542	29.53	1.79	12	0.18	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
167	20240801	110608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	200	2	0.93	418169350	19442	49.17	21850	21850	21100	27950	15050	21500	21508.56	2.81	0	-766	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3470	28.93	1.76	12	0.12	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18650	16.35	20240408	29350	-26.06	20240531	17700	22.60	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
168	20240801	100604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-150	5	-0.70	225065700	10447	26.42	21850	21850	21300	27950	15050	21500	21543.57	2.81	0	-2183	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3414	28.47	1.73	12	0.07	750.00	12348.00	29350	20240531	-27.26	17700	20231031	20.62	29350	-27.26	20240531	18650	14.48	20240408	29350	-27.26	20240531	17700	20.62	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N
169	20240801	090557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	100	2	0.47	23897800	1104	2.79	21850	21850	21500	27950	15050	21500	21646.56	2.81	0	-571	22033	21766	21233	20966	20433	21900	21100	80	6450	500	15910	50	1	15989037	3454	28.80	1.75	12	0.01	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18650	15.82	20240408	29350	-26.41	20240531	17700	22.03	20231031	2.67	N	089980	500	79 억		448647	N	N	3	N	00	N