KissMeData/092730/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	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	300	2	1.40	324111300	15051	120.97	21400	21750	21300	27800	15000	21400	21533.70	10.18	0	-450	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1781	7.67	1.09	12	0.18	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.63	N	092730	500	41 억		835222	N	N	3	N	00	N
3	20240830	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	200	2	0.93	281921800	13104	105.32	21400	21750	21300	27800	15000	21400	21514.18	10.18	0	-1029	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1773	7.64	1.09	12	0.16	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
4	20240830	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	250	2	1.17	245779200	11437	91.92	21400	21700	21300	27800	15000	21400	21489.83	10.18	0	-2240	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1777	7.66	1.09	12	0.14	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
5	20240830	130721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	150	2	0.70	210047350	9781	78.61	21400	21700	21300	27800	15000	21400	21475.04	10.18	0	-2522	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1769	7.62	1.09	12	0.12	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
6	20240830	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	150	2	0.70	196061350	9132	73.40	21400	21700	21300	27800	15000	21400	21469.71	10.18	0	-2279	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1769	7.62	1.09	12	0.11	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
7	20240830	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	150	2	0.70	175465650	8176	65.71	21400	21700	21300	27800	15000	21400	21461.06	10.18	0	-2372	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1769	7.62	1.09	12	0.10	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
8	20240830	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	250	2	1.17	139658250	6513	52.35	21400	21650	21300	27800	15000	21400	21443.00	10.18	0	-2293	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1777	7.66	1.09	12	0.08	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
9	20240830	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	50	2	0.23	30847200	1445	11.61	21400	21450	21300	27800	15000	21400	21347.54	10.18	0	93	21966	21682	21466	21182	20966	21825	21325	41	6400	500	15830	50	1	8207361	1760	7.58	1.08	12	0.02	2828.00	19824.00	34300	20240614	-37.46	20600	20240819	4.13	34300	-37.46	20240614	20600	4.13	20240819	34300	-37.46	20240614	20600	4.13	20240819	1.63	N	092730	500	41 억		835222	N	N	0	N	00	N
10	20240829	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-300	5	-1.38	264352950	12370	80.49	21300	21750	21250	28200	15200	21700	21370.48	10.18	0	-488	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1756	7.57	1.08	12	0.15	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
11	20240829	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-350	5	-1.61	248975250	11651	75.81	21300	21750	21250	28200	15200	21700	21369.43	10.18	0	-98	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1752	7.55	1.08	12	0.14	2828.00	19824.00	34300	20240614	-37.76	20600	20240819	3.64	34300	-37.76	20240614	20600	3.64	20240819	34300	-37.76	20240614	20600	3.64	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
12	20240829	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-300	5	-1.38	228034900	10670	69.43	21300	21750	21250	28200	15200	21700	21371.59	10.18	0	11	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1756	7.57	1.08	12	0.13	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
13	20240829	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	202294700	9467	61.60	21300	21750	21250	28200	15200	21700	21368.41	10.18	0	685	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1748	7.53	1.07	12	0.12	2828.00	19824.00	34300	20240614	-37.90	20600	20240819	3.40	34300	-37.90	20240614	20600	3.40	20240819	34300	-37.90	20240614	20600	3.40	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
14	20240829	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-350	5	-1.61	180872450	8463	55.07	21300	21750	21250	28200	15200	21700	21372.14	10.18	0	1088	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1752	7.55	1.08	12	0.10	2828.00	19824.00	34300	20240614	-37.76	20600	20240819	3.64	34300	-37.76	20240614	20600	3.64	20240819	34300	-37.76	20240614	20600	3.64	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
15	20240829	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-200	5	-0.92	153250300	7171	46.66	21300	21750	21250	28200	15200	21700	21370.84	10.18	0	917	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1765	7.60	1.08	12	0.09	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
16	20240829	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-200	5	-0.92	117698300	5517	35.90	21300	21550	21250	28200	15200	21700	21333.75	10.18	0	1175	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1765	7.60	1.08	12	0.07	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
17	20240829	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-400	5	-1.84	46327400	2172	14.13	21300	21550	21300	28200	15200	21700	21329.37	10.18	0	421	22266	21982	21766	21482	21266	21875	21375	41	6500	500	16050	50	1	8207361	1748	7.53	1.07	12	0.03	2828.00	19824.00	34300	20240614	-37.90	20600	20240819	3.40	34300	-37.90	20240614	20600	3.40	20240819	34300	-37.90	20240614	20600	3.40	20240819	1.62	N	092730	500	41 억		835691	N	N	31	N	00	N
18	20240828	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	0	3	0.00	335374300	15358	58.42	21800	22050	21550	28200	15200	21700	21837.11	10.23	0	-4051	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1781	7.67	1.09	12	0.19	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.60	N	092730	500	41 억		839735	N	N	31	N	00	N
19	20240828	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-100	5	-0.46	319763700	14638	55.68	21800	22050	21550	28200	15200	21700	21844.77	10.23	0	-4011	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1773	7.64	1.09	12	0.18	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
20	20240828	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	275745150	12604	47.95	21800	22050	21550	28200	15200	21700	21877.59	10.23	0	-4417	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1785	7.69	1.10	12	0.15	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
21	20240828	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	100	2	0.46	227288700	10380	39.49	21800	22050	21550	28200	15200	21700	21896.79	10.23	0	-3804	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1789	7.71	1.10	12	0.13	2828.00	19824.00	34300	20240614	-36.44	20600	20240819	5.83	34300	-36.44	20240614	20600	5.83	20240819	34300	-36.44	20240614	20600	5.83	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
22	20240828	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	208542500	9518	36.21	21800	22050	21550	28200	15200	21700	21910.33	10.23	0	-3763	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1785	7.69	1.10	12	0.12	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
23	20240828	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	150	2	0.69	121525600	5538	21.07	21800	22050	21550	28200	15200	21700	21943.95	10.23	0	-985	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1793	7.73	1.10	12	0.07	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
24	20240828	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	350	2	1.61	67241350	3066	11.66	21800	22050	21550	28200	15200	21700	21931.29	10.23	0	11	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1810	7.80	1.11	12	0.04	2828.00	19824.00	34300	20240614	-35.71	20600	20240819	7.04	34300	-35.71	20240614	20600	7.04	20240819	34300	-35.71	20240614	20600	7.04	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
25	20240828	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	0	3	0.00	2997350	138	0.52	21800	21900	21650	28200	15200	21700	21719.93	10.23	0	35	22133	21916	21583	21366	21033	21750	21200	41	6500	500	16050	50	1	8207361	1781	7.67	1.09	12	0.00	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.60	N	092730	500	41 억		839735	N	N	5	N	00	N
26	20240827	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-50	5	-0.23	565282550	26286	181.32	21750	21800	21250	28250	15250	21750	21505.08	10.20	0	178	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1781	7.67	1.09	12	0.32	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.64	N	092730	500	41 억		836986	N	N	5	N	00	N
27	20240827	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-150	5	-0.69	535897000	24930	171.97	21750	21800	21250	28250	15250	21750	21496.07	10.20	0	90	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1773	7.64	1.09	12	0.30	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
28	20240827	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-150	5	-0.69	428769200	19981	137.83	21750	21800	21250	28250	15250	21750	21458.85	10.20	0	-181	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1773	7.64	1.09	12	0.24	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
29	20240827	130721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-350	5	-1.61	363415250	16945	116.89	21750	21800	21250	28250	15250	21750	21446.75	10.20	0	-2372	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1756	7.57	1.08	12	0.21	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
30	20240827	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-200	5	-0.92	303132450	14130	97.47	21750	21800	21250	28250	15250	21750	21453.11	10.20	0	-3644	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1769	7.62	1.09	12	0.17	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
31	20240827	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-350	5	-1.61	270543600	12608	86.97	21750	21800	21250	28250	15250	21750	21458.09	10.20	0	-2698	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1756	7.57	1.08	12	0.15	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
32	20240827	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-150	5	-0.69	170301900	7945	54.80	21750	21800	21250	28250	15250	21750	21435.10	10.20	0	-3217	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1773	7.64	1.09	12	0.10	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
33	20240827	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-250	5	-1.15	12456200	578	3.99	21750	21800	21500	28250	15250	21750	21550.52	10.20	0	-504	22316	22032	21716	21432	21116	21875	21275	41	6500	500	16090	50	1	8207361	1765	7.60	1.08	12	0.01	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.64	N	092730	500	41 억		836986	N	N	8	N	00	N
34	20240826	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-100	5	-0.46	311837700	14437	71.62	22000	22000	21400	28400	15300	21850	21597.78	10.25	0	-5296	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1785	7.69	1.10	12	0.18	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.67	N	092730	500	41 억		841594	N	N	8	N	00	N
35	20240826	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-350	5	-1.60	268257300	12426	61.64	22000	22000	21400	28400	15300	21850	21588.39	10.25	0	-4886	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1765	7.60	1.08	12	0.15	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
36	20240826	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-350	5	-1.60	244999800	11345	56.28	22000	22000	21400	28400	15300	21850	21595.40	10.25	0	-4991	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1765	7.60	1.08	12	0.14	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
37	20240826	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-350	5	-1.60	232469200	10763	53.39	22000	22000	21400	28400	15300	21850	21598.92	10.25	0	-4981	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1765	7.60	1.08	12	0.13	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
38	20240826	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-300	5	-1.37	184356250	8524	42.29	22000	22000	21450	28400	15300	21850	21627.90	10.25	0	-4925	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1769	7.62	1.09	12	0.10	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
39	20240826	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-300	5	-1.37	159444100	7373	36.58	22000	22000	21450	28400	15300	21850	21625.40	10.25	0	-4433	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1769	7.62	1.09	12	0.09	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
40	20240826	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-250	5	-1.14	120872550	5582	27.69	22000	22000	21450	28400	15300	21850	21653.99	10.25	0	-3387	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1773	7.64	1.09	12	0.07	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
41	20240826	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	0	3	0.00	32350850	1478	7.33	22000	22000	21750	28400	15300	21850	21888.26	10.25	0	-530	22416	22132	21916	21632	21416	22275	21775	41	6550	500	16160	50	1	8207361	1793	7.73	1.10	12	0.02	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.67	N	092730	500	41 억		841594	N	N	2	N	00	N
42	20240823	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-200	5	-0.91	439561050	20105	53.80	21800	22200	21700	28650	15450	22050	21863.27	10.33	0	-5809	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1793	7.73	1.10	12	0.24	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.66	N	092730	500	41 억		847677	N	N	2	N	00	N
43	20240823	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-200	5	-0.91	389617050	17819	47.69	21800	22200	21700	28650	15450	22050	21865.26	10.33	0	-4827	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1793	7.73	1.10	12	0.22	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
44	20240823	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-200	5	-0.91	310596550	14202	38.01	21800	22200	21700	28650	15450	22050	21869.92	10.33	0	-2615	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1793	7.73	1.10	12	0.17	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
45	20240823	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-300	5	-1.36	281193650	12857	34.41	21800	22200	21700	28650	15450	22050	21870.86	10.33	0	-2070	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1785	7.69	1.10	12	0.16	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
46	20240823	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-300	5	-1.36	223926650	10228	27.37	21800	22200	21750	28650	15450	22050	21893.49	10.33	0	-1430	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1785	7.69	1.10	12	0.12	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
47	20240823	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-200	5	-0.91	159057500	7253	19.41	21800	22200	21750	28650	15450	22050	21929.89	10.33	0	92	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1793	7.73	1.10	12	0.09	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
48	20240823	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-50	5	-0.23	98277850	4473	11.97	21800	22200	21800	28650	15450	22050	21971.35	10.33	0	846	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1806	7.78	1.11	12	0.05	2828.00	19824.00	34300	20240614	-35.86	20600	20240819	6.80	34300	-35.86	20240614	20600	6.80	20240819	34300	-35.86	20240614	20600	6.80	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
49	20240823	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	0	3	0.00	46700200	2133	5.71	21800	22050	21800	28650	15450	22050	21894.14	10.33	0	680	22616	22332	21916	21632	21216	22475	21775	41	6600	500	16310	50	1	8207361	1810	7.80	1.11	12	0.03	2828.00	19824.00	34300	20240614	-35.71	20600	20240819	7.04	34300	-35.71	20240614	20600	7.04	20240819	34300	-35.71	20240614	20600	7.04	20240819	1.66	N	092730	500	41 억		847677	N	N	20	N	00	N
50	20240822	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	200	2	0.92	816774100	37359	90.09	21900	22200	21500	28400	15300	21850	21861.08	10.35	0	-220	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1810	7.80	1.11	12	0.46	2828.00	19824.00	34300	20240614	-35.71	20600	20240819	7.04	34300	-35.71	20240614	20600	7.04	20240819	34300	-35.71	20240614	20600	7.04	20240819	1.60	N	092730	500	41 억		849258	N	N	20	N	00	N
51	20240822	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	200	2	0.92	674842250	30921	74.56	21900	22050	21500	28400	15300	21850	21824.72	10.35	0	-747	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1810	7.80	1.11	12	0.38	2828.00	19824.00	34300	20240614	-35.71	20600	20240819	7.04	34300	-35.71	20240614	20600	7.04	20240819	34300	-35.71	20240614	20600	7.04	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
52	20240822	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	100	2	0.46	596680000	27365	65.99	21900	22050	21500	28400	15300	21850	21804.49	10.35	0	-652	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1802	7.76	1.11	12	0.33	2828.00	19824.00	34300	20240614	-36.01	20600	20240819	6.55	34300	-36.01	20240614	20600	6.55	20240819	34300	-36.01	20240614	20600	6.55	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
53	20240822	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-50	5	-0.23	440963000	20265	48.87	21900	22050	21500	28400	15300	21850	21759.83	10.35	0	-4851	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1789	7.71	1.10	12	0.25	2828.00	19824.00	34300	20240614	-36.44	20600	20240819	5.83	34300	-36.44	20240614	20600	5.83	20240819	34300	-36.44	20240614	20600	5.83	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
54	20240822	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-150	5	-0.69	371119600	17043	41.10	21900	22050	21500	28400	15300	21850	21775.49	10.35	0	-4870	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1781	7.67	1.09	12	0.21	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
55	20240822	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-200	5	-0.92	296748050	13606	32.81	21900	22050	21600	28400	15300	21850	21810.09	10.35	0	-3338	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1777	7.66	1.09	12	0.17	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
56	20240822	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-100	5	-0.46	160296850	7330	17.68	21900	22050	21650	28400	15300	21850	21868.60	10.35	0	-1323	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1785	7.69	1.10	12	0.09	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
57	20240822	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	150	2	0.69	54469300	2479	5.98	21900	22050	21850	28400	15300	21850	21972.29	10.35	0	-255	22516	22182	21566	21232	20616	22350	21400	41	6550	500	16160	50	1	8207361	1806	7.78	1.11	12	0.03	2828.00	19824.00	34300	20240614	-35.86	20600	20240819	6.80	34300	-35.86	20240614	20600	6.80	20240819	34300	-35.86	20240614	20600	6.80	20240819	1.60	N	092730	500	41 억		849258	N	N	52	N	00	N
58	20240821	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	600	2	2.82	887942200	41432	78.83	21250	21900	20950	27600	14900	21250	21431.27	10.41	0	-4157	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1793	7.73	1.10	12	0.50	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.52	N	092730	500	41 억		854291	N	N	52	N	00	N
59	20240821	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	400	2	1.88	822865150	38449	73.15	21250	21900	20950	27600	14900	21250	21401.47	10.41	0	-3872	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1777	7.66	1.09	12	0.47	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
60	20240821	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	150	2	0.71	561516850	26402	50.23	21250	21600	20950	27600	14900	21250	21267.97	10.41	0	-4226	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1756	7.57	1.08	12	0.32	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
61	20240821	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	431789300	20330	38.68	21250	21500	20950	27600	14900	21250	21239.02	10.41	0	-3856	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1740	7.50	1.07	12	0.25	2828.00	19824.00	34300	20240614	-38.19	20600	20240819	2.91	34300	-38.19	20240614	20600	2.91	20240819	34300	-38.19	20240614	20600	2.91	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
62	20240821	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	150	2	0.71	346308600	16328	31.07	21250	21500	20950	27600	14900	21250	21209.49	10.41	0	-2603	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1756	7.57	1.08	12	0.20	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
63	20240821	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	201780050	9551	18.17	21250	21400	20950	27600	14900	21250	21126.59	10.41	0	-1759	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1740	7.50	1.07	12	0.12	2828.00	19824.00	34300	20240614	-38.19	20600	20240819	2.91	34300	-38.19	20240614	20600	2.91	20240819	34300	-38.19	20240614	20600	2.91	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
64	20240821	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-300	5	-1.41	87357950	4151	7.90	21250	21250	20950	27600	14900	21250	21045.04	10.41	0	329	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1719	7.41	1.06	12	0.05	2828.00	19824.00	34300	20240614	-38.92	20600	20240819	1.70	34300	-38.92	20240614	20600	1.70	20240819	34300	-38.92	20240614	20600	1.70	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
65	20240821	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	10948000	520	0.99	21250	21250	20950	27600	14900	21250	21053.85	10.41	0	-6	21650	21450	21050	20850	20450	21550	20950	41	6350	500	15720	50	1	8207361	1740	7.50	1.07	12	0.01	2828.00	19824.00	34300	20240614	-38.19	20600	20240819	2.91	34300	-38.19	20240614	20600	2.91	20240819	34300	-38.19	20240614	20600	2.91	20240819	1.52	N	092730	500	41 억		854291	N	N	47	N	00	N
66	20240820	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	400	2	1.92	1097749500	52392	68.40	20900	21250	20650	27100	14600	20850	20952.05	10.29	0	11144	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1744	7.51	1.07	12	0.64	2828.00	19824.00	34300	20240614	-38.05	20600	20240819	3.16	34300	-38.05	20240614	20600	3.16	20240819	34300	-38.05	20240614	20600	3.16	20240819	1.50	N	092730	500	41 억		844141	N	N	47	N	00	N
67	20240820	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	150	2	0.72	1014064750	48445	63.25	20900	21250	20650	27100	14600	20850	20932.29	10.29	0	9766	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1724	7.43	1.06	12	0.59	2828.00	19824.00	34300	20240614	-38.78	20600	20240819	1.94	34300	-38.78	20240614	20600	1.94	20240819	34300	-38.78	20240614	20600	1.94	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
68	20240820	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	150	2	0.72	890095500	42557	55.56	20900	21250	20650	27100	14600	20850	20915.37	10.29	0	7994	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1724	7.43	1.06	12	0.52	2828.00	19824.00	34300	20240614	-38.78	20600	20240819	1.94	34300	-38.78	20240614	20600	1.94	20240819	34300	-38.78	20240614	20600	1.94	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
69	20240820	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	200	2	0.96	768822750	36788	48.03	20900	21250	20650	27100	14600	20850	20898.74	10.29	0	5195	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1728	7.44	1.06	12	0.45	2828.00	19824.00	34300	20240614	-38.63	20600	20240819	2.18	34300	-38.63	20240614	20600	2.18	20240819	34300	-38.63	20240614	20600	2.18	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
70	20240820	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	100	2	0.48	607100400	29099	37.99	20900	21250	20650	27100	14600	20850	20863.27	10.29	0	1030	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1719	7.41	1.06	12	0.35	2828.00	19824.00	34300	20240614	-38.92	20600	20240819	1.70	34300	-38.92	20240614	20600	1.70	20240819	34300	-38.92	20240614	20600	1.70	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
71	20240820	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	0	3	0.00	440740700	21147	27.61	20900	21250	20650	27100	14600	20850	20841.76	10.29	0	-2428	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1711	7.37	1.05	12	0.26	2828.00	19824.00	34300	20240614	-39.21	20600	20240819	1.21	34300	-39.21	20240614	20600	1.21	20240819	34300	-39.21	20240614	20600	1.21	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
72	20240820	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-50	5	-0.24	273328400	13120	17.13	20900	21250	20650	27100	14600	20850	20832.96	10.29	0	-4691	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1707	7.36	1.05	12	0.16	2828.00	19824.00	34300	20240614	-39.36	20600	20240819	0.97	34300	-39.36	20240614	20600	0.97	20240819	34300	-39.36	20240614	20600	0.97	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
73	20240820	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	0	3	0.00	30823600	1477	1.93	20900	20950	20700	27100	14600	20850	20869.06	10.29	0	-652	21750	21300	20950	20500	20150	21125	20325	41	6250	500	15420	50	1	8207361	1711	7.37	1.05	12	0.02	2828.00	19824.00	34300	20240614	-39.21	20600	20240819	1.21	34300	-39.21	20240614	20600	1.21	20240819	34300	-39.21	20240614	20600	1.21	20240819	1.50	N	092730	500	41 억		844141	N	N	35	N	00	N
74	20240819	160657	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20850	-450	5	-2.11	1587816200	76293	75.44	21300	21400	20600	27650	14950	21300	20812.08	10.28	0	289	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1711	7.37	1.05	12	0.93	2828.00	19824.00	34300	20240614	-39.21	20600	20240819	1.21	34300	-39.21	20240614	20600	1.21	20240819	34300	-39.21	20240614	20600	1.21	20240819	1.48	N	092730	500	41 억		844054	N	N	35	N	00	N
75	20240819	150703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20650	-650	5	-3.05	1462079200	70233	69.45	21300	21400	20600	27650	14950	21300	20817.55	10.28	0	-427	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1695	7.30	1.04	12	0.86	2828.00	19824.00	34300	20240614	-39.80	20600	20240819	0.24	34300	-39.80	20240614	20600	0.24	20240819	34300	-39.80	20240614	20600	0.24	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
76	20240819	140705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20650	-650	5	-3.05	1350069150	64807	64.08	21300	21400	20600	27650	14950	21300	20832.14	10.28	0	1705	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1695	7.30	1.04	12	0.79	2828.00	19824.00	34300	20240614	-39.80	20600	20240819	0.24	34300	-39.80	20240614	20600	0.24	20240819	34300	-39.80	20240614	20600	0.24	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
77	20240819	130700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20750	-550	5	-2.58	1204038500	57738	57.09	21300	21400	20600	27650	14950	21300	20853.48	10.28	0	2169	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1703	7.34	1.05	12	0.70	2828.00	19824.00	34300	20240614	-39.50	20600	20240819	0.73	34300	-39.50	20240614	20600	0.73	20240819	34300	-39.50	20240614	20600	0.73	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
78	20240819	120701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20600	-700	5	-3.29	886251600	42404	41.93	21300	21400	20600	27650	14950	21300	20900.18	10.28	0	-9075	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1691	7.28	1.04	12	0.52	2828.00	19824.00	34300	20240614	-39.94	20600	20240819	0.00	34300	-39.94	20240614	20600	0.00	20240819	34300	-39.94	20240614	20600	0.00	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
79	20240819	110703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20700	-600	5	-2.82	661318050	31501	31.15	21300	21400	20700	27650	14950	21300	20993.55	10.28	0	-10166	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1699	7.32	1.04	12	0.38	2828.00	19824.00	34300	20240614	-39.65	20700	20240819	0.00	34300	-39.65	20240614	20700	0.00	20240819	34300	-39.65	20240614	20700	0.00	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
80	20240819	100705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20850	-450	5	-2.11	488881950	23205	22.95	21300	21400	20850	27650	14950	21300	21067.95	10.28	0	-10436	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1711	7.37	1.05	12	0.28	2828.00	19824.00	34300	20240614	-39.21	20850	20240819	0.00	34300	-39.21	20240614	20850	0.00	20240819	34300	-39.21	20240614	20850	0.00	20240819	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
81	20240819	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-100	5	-0.47	51910750	2438	2.41	21300	21400	21200	27650	14950	21300	21292.35	10.28	0	-1479	22266	21782	21416	20932	20566	21600	20750	41	6350	500	15760	50	1	8207361	1740	7.50	1.07	12	0.03	2828.00	19824.00	34300	20240614	-38.19	20900	20240813	1.44	34300	-38.19	20240614	20900	1.44	20240813	34300	-38.19	20240614	20900	1.44	20240813	1.48	N	092730	500	41 억		844054	N	N	13	N	00	N
82	20240816	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-100	5	-0.47	2158147150	101056	159.94	21550	21900	21050	27800	15000	21400	21355.96	10.01	0	17212	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1748	7.53	1.07	12	1.23	2828.00	19824.00	34300	20240614	-37.90	20900	20240813	1.91	34300	-37.90	20240614	20900	1.91	20240813	34300	-37.90	20240614	20900	1.91	20240813	1.47	N	092730	500	41 억		821881	N	N	13	N	00	N
83	20240816	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-350	5	-1.64	2065469650	96676	153.00	21550	21900	21050	27800	15000	21400	21364.86	10.01	0	17160	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1728	7.44	1.06	12	1.18	2828.00	19824.00	34300	20240614	-38.63	20900	20240813	0.72	34300	-38.63	20240614	20900	0.72	20240813	34300	-38.63	20240614	20900	0.72	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
84	20240816	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-200	5	-0.93	1757457650	82124	129.97	21550	21900	21100	27800	15000	21400	21400.05	10.01	0	10094	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1740	7.50	1.07	12	1.00	2828.00	19824.00	34300	20240614	-38.19	20900	20240813	1.44	34300	-38.19	20240614	20900	1.44	20240813	34300	-38.19	20240614	20900	1.44	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
85	20240816	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-50	5	-0.23	1477256500	68939	109.11	21550	21900	21100	27800	15000	21400	21428.46	10.01	0	9960	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1752	7.55	1.08	12	0.84	2828.00	19824.00	34300	20240614	-37.76	20900	20240813	2.15	34300	-37.76	20240614	20900	2.15	20240813	34300	-37.76	20240614	20900	2.15	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
86	20240816	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	1170607650	54490	86.24	21550	21900	21100	27800	15000	21400	21482.98	10.01	0	2699	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1732	7.46	1.06	12	0.66	2828.00	19824.00	34300	20240614	-38.48	20900	20240813	0.96	34300	-38.48	20240614	20900	0.96	20240813	34300	-38.48	20240614	20900	0.96	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
87	20240816	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-50	5	-0.23	825034350	38217	60.48	21550	21900	21350	27800	15000	21400	21588.15	10.01	0	8249	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1752	7.55	1.08	12	0.47	2828.00	19824.00	34300	20240614	-37.76	20900	20240813	2.15	34300	-37.76	20240614	20900	2.15	20240813	34300	-37.76	20240614	20900	2.15	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
88	20240816	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	250	2	1.17	515362400	23824	37.71	21550	21900	21400	27800	15000	21400	21632.07	10.01	0	10854	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1777	7.66	1.09	12	0.29	2828.00	19824.00	34300	20240614	-36.88	20900	20240813	3.59	34300	-36.88	20240614	20900	3.59	20240813	34300	-36.88	20240614	20900	3.59	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
89	20240816	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	300	2	1.40	73874550	3399	5.38	21550	21900	21550	27800	15000	21400	21734.20	10.01	0	1794	22166	21782	21516	21132	20866	21650	21000	41	6400	500	15830	50	1	8207361	1781	7.67	1.09	12	0.04	2828.00	19824.00	34300	20240614	-36.73	20900	20240813	3.83	34300	-36.73	20240614	20900	3.83	20240813	34300	-36.73	20240614	20900	3.83	20240813	1.47	N	092730	500	41 억		821881	N	N	10	N	00	N
90	20240814	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-350	5	-1.61	1346457000	62891	44.94	21900	21900	21250	28250	15250	21750	21409.38	9.89	0	9711	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1756	7.57	1.08	12	0.77	2828.00	19824.00	34300	20240614	-37.61	20900	20240813	2.39	34300	-37.61	20240614	20900	2.39	20240813	34300	-37.61	20240614	20900	2.39	20240813	1.48	N	092730	500	41 억		811620	N	N	10	N	00	N
91	20240814	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-350	5	-1.61	1317160050	61523	43.96	21900	21900	21250	28250	15250	21750	21409.23	9.89	0	9939	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1756	7.57	1.08	12	0.75	2828.00	19824.00	34300	20240614	-37.61	20900	20240813	2.39	34300	-37.61	20240614	20900	2.39	20240813	34300	-37.61	20240614	20900	2.39	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
92	20240814	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-400	5	-1.84	1193966450	55773	39.85	21900	21900	21250	28250	15250	21750	21407.61	9.89	0	7128	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1752	7.55	1.08	12	0.68	2828.00	19824.00	34300	20240614	-37.76	20900	20240813	2.15	34300	-37.76	20240614	20900	2.15	20240813	34300	-37.76	20240614	20900	2.15	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
93	20240814	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-450	5	-2.07	926255700	43234	30.89	21900	21900	21250	28250	15250	21750	21424.24	9.89	0	12024	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1748	7.53	1.07	12	0.53	2828.00	19824.00	34300	20240614	-37.90	20900	20240813	1.91	34300	-37.90	20240614	20900	1.91	20240813	34300	-37.90	20240614	20900	1.91	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
94	20240814	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-300	5	-1.38	764934650	35671	25.49	21900	21900	21250	28250	15250	21750	21444.16	9.89	0	10057	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1760	7.58	1.08	12	0.43	2828.00	19824.00	34300	20240614	-37.46	20900	20240813	2.63	34300	-37.46	20240614	20900	2.63	20240813	34300	-37.46	20240614	20900	2.63	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
95	20240814	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-400	5	-1.84	615343700	28675	20.49	21900	21900	21250	28250	15250	21750	21459.24	9.89	0	8386	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1752	7.55	1.08	12	0.35	2828.00	19824.00	34300	20240614	-37.76	20900	20240813	2.15	34300	-37.76	20240614	20900	2.15	20240813	34300	-37.76	20240614	20900	2.15	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
96	20240814	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-250	5	-1.15	482349150	22465	16.05	21900	21900	21250	28250	15250	21750	21471.14	9.89	0	6054	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1765	7.60	1.08	12	0.27	2828.00	19824.00	34300	20240614	-37.32	20900	20240813	2.87	34300	-37.32	20240614	20900	2.87	20240813	34300	-37.32	20240614	20900	2.87	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
97	20240814	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	150	2	0.69	34100850	1562	1.12	21900	21900	21600	28250	15250	21750	21831.53	9.89	0	118	23116	22432	21666	20982	20216	22050	20600	41	6500	500	16090	50	1	8207361	1797	7.74	1.10	12	0.02	2828.00	19824.00	34300	20240614	-36.15	20900	20240813	4.78	34300	-36.15	20240614	20900	4.78	20240813	34300	-36.15	20240614	20900	4.78	20240813	1.48	N	092730	500	41 억		811620	N	N	4	N	00	N
98	20240813	160648	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21750	-500	5	-2.25	2993217350	139908	643.82	22350	22350	20900	28900	15600	22250	21394.05	9.87	0	5035	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1785	7.69	1.10	12	1.70	2828.00	19824.00	34300	20240614	-36.59	20900	20240813	4.07	34300	-36.59	20240614	20900	4.07	20240813	34300	-36.59	20240614	20900	4.07	20240813	1.45	N	092730	500	41 억		810242	N	N	4	N	00	N
99	20240813	150654	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21600	-650	5	-2.92	2552522350	119521	550.00	22350	22350	20900	28900	15600	22250	21356.27	9.87	0	-5636	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1773	7.64	1.09	12	1.46	2828.00	19824.00	34300	20240614	-37.03	20900	20240813	3.35	34300	-37.03	20240614	20900	3.35	20240813	34300	-37.03	20240614	20900	3.35	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
100	20240813	140655	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21250	-1000	5	-4.49	1796285150	84470	388.71	22350	22350	20900	28900	15600	22250	21265.36	9.87	0	-9564	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1744	7.51	1.07	12	1.03	2828.00	19824.00	34300	20240614	-38.05	20900	20240813	1.67	34300	-38.05	20240614	20900	1.67	20240813	34300	-38.05	20240614	20900	1.67	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
101	20240813	130655	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21250	-1000	5	-4.49	1599615450	75180	345.96	22350	22350	20900	28900	15600	22250	21277.14	9.87	0	-9995	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1744	7.51	1.07	12	0.92	2828.00	19824.00	34300	20240614	-38.05	20900	20240813	1.67	34300	-38.05	20240614	20900	1.67	20240813	34300	-38.05	20240614	20900	1.67	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
102	20240813	120649	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21150	-1100	5	-4.94	1381045800	64899	298.65	22350	22350	20900	28900	15600	22250	21279.92	9.87	0	-12245	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1736	7.48	1.07	12	0.79	2828.00	19824.00	34300	20240614	-38.34	20900	20240813	1.20	34300	-38.34	20240614	20900	1.20	20240813	34300	-38.34	20240614	20900	1.20	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
103	20240813	110647	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21100	-1150	5	-5.17	1214636500	56999	262.29	22350	22350	21000	28900	15600	22250	21309.79	9.87	0	-8511	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1732	7.46	1.06	12	0.69	2828.00	19824.00	34300	20240614	-38.48	21000	20240813	0.48	34300	-38.48	20240614	21000	0.48	20240813	34300	-38.48	20240614	21000	0.48	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
104	20240813	100650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21350	-900	5	-4.04	498232250	23142	106.49	22350	22350	21100	28900	15600	22250	21529.35	9.87	0	-11810	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1752	7.55	1.08	12	0.28	2828.00	19824.00	34300	20240614	-37.76	21100	20240813	1.18	34300	-37.76	20240614	21100	1.18	20240813	34300	-37.76	20240614	21100	1.18	20240813	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
105	20240813	090654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-250	5	-1.12	35515900	1606	7.39	22350	22350	22000	28900	15600	22250	22114.51	9.87	0	-700	22616	22432	22116	21932	21616	22500	22000	41	6650	500	16460	50	1	8207361	1806	7.78	1.11	12	0.02	2828.00	19824.00	34300	20240614	-35.86	21800	20240808	0.92	34300	-35.86	20240614	21800	0.92	20240808	34300	-35.86	20240614	21800	0.92	20240808	1.45	N	092730	500	41 억		810242	N	N	2	N	00	N
106	20240812	160646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22250	400	2	1.83	477097350	21670	50.91	22250	22300	21800	28400	15300	21850	22016.22	9.87	0	405	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1826	7.87	1.12	12	0.26	2828.00	19824.00	34300	20240614	-35.13	21800	20240812	2.06	34300	-35.13	20240614	21800	2.06	20240812	34300	-35.13	20240614	21800	2.06	20240812	1.45	N	092730	500	41 억		810099	N	N	2	N	00	N
107	20240812	150646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22200	350	2	1.60	447866700	20355	47.82	22250	22300	21800	28400	15300	21850	22002.79	9.87	0	371	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1822	7.85	1.12	12	0.25	2828.00	19824.00	34300	20240614	-35.28	21800	20240812	1.83	34300	-35.28	20240614	21800	1.83	20240812	34300	-35.28	20240614	21800	1.83	20240812	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
108	20240812	140647	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21900	50	2	0.23	411874750	18722	43.98	22250	22300	21800	28400	15300	21850	21999.51	9.87	0	-402	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1797	7.74	1.10	12	0.23	2828.00	19824.00	34300	20240614	-36.15	21800	20240812	0.46	34300	-36.15	20240614	21800	0.46	20240812	34300	-36.15	20240614	21800	0.46	20240812	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
109	20240812	130643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	0	3	0.00	326390550	14816	34.81	22250	22300	21850	28400	15300	21850	22029.60	9.87	0	99	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1793	7.73	1.10	12	0.18	2828.00	19824.00	34300	20240614	-36.30	21800	20240808	0.23	34300	-36.30	20240614	21800	0.23	20240808	34300	-36.30	20240614	21800	0.23	20240808	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
110	20240812	120642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	50	2	0.23	265921100	12062	28.34	22250	22300	21850	28400	15300	21850	22046.19	9.87	0	-770	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1797	7.74	1.10	12	0.15	2828.00	19824.00	34300	20240614	-36.15	21800	20240808	0.46	34300	-36.15	20240614	21800	0.46	20240808	34300	-36.15	20240614	21800	0.46	20240808	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
111	20240812	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	200	2	0.92	125730500	5679	13.34	22250	22300	21950	28400	15300	21850	22139.55	9.87	0	-227	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1810	7.80	1.11	12	0.07	2828.00	19824.00	34300	20240614	-35.71	21800	20240808	1.15	34300	-35.71	20240614	21800	1.15	20240808	34300	-35.71	20240614	21800	1.15	20240808	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
112	20240812	100639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	200	2	0.92	110654950	4996	11.74	22250	22300	21950	28400	15300	21850	22148.71	9.87	0	24	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1810	7.80	1.11	12	0.06	2828.00	19824.00	34300	20240614	-35.71	21800	20240808	1.15	34300	-35.71	20240614	21800	1.15	20240808	34300	-35.71	20240614	21800	1.15	20240808	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
113	20240812	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	250	2	1.14	17246400	779	1.83	22250	22250	21950	28400	15300	21850	22139.15	9.87	0	109	23416	22632	22216	21432	21016	22425	21225	41	6550	500	16160	50	1	8207361	1814	7.81	1.11	12	0.01	2828.00	19824.00	34300	20240614	-35.57	21800	20240808	1.38	34300	-35.57	20240614	21800	1.38	20240808	34300	-35.57	20240614	21800	1.38	20240808	1.45	N	092730	500	41 억		810099	N	N	13	N	00	N
114	20240809	160635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	-100	5	-0.46	946044650	42450	158.92	22400	23000	21800	28500	15400	21950	22289.46	9.86	0	269	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1793	7.73	1.10	12	0.52	2828.00	19824.00	34300	20240614	-36.30	21800	20240809	0.23	34300	-36.30	20240614	21800	0.23	20240809	34300	-36.30	20240614	21800	0.23	20240809	1.46	N	092730	500	41 억		809204	N	N	13	N	00	N
115	20240809	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	0	3	0.00	875367500	39215	146.81	22400	23000	21850	28500	15400	21950	22322.26	9.86	0	493	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1802	7.76	1.11	12	0.48	2828.00	19824.00	34300	20240614	-36.01	21800	20240808	0.69	34300	-36.01	20240614	21800	0.69	20240808	34300	-36.01	20240614	21800	0.69	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
116	20240809	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	150	2	0.68	736551800	32890	123.13	22400	23000	21950	28500	15400	21950	22394.40	9.86	0	603	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1814	7.81	1.11	12	0.40	2828.00	19824.00	34300	20240614	-35.57	21800	20240808	1.38	34300	-35.57	20240614	21800	1.38	20240808	34300	-35.57	20240614	21800	1.38	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
117	20240809	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	250	2	1.14	503707550	22380	83.78	22400	23000	22150	28500	15400	21950	22507.04	9.86	0	2129	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1822	7.85	1.12	12	0.27	2828.00	19824.00	34300	20240614	-35.28	21800	20240808	1.83	34300	-35.28	20240614	21800	1.83	20240808	34300	-35.28	20240614	21800	1.83	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
118	20240809	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	450	2	2.05	386005150	17094	63.99	22400	23000	22200	28500	15400	21950	22581.32	9.86	0	2387	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1838	7.92	1.13	12	0.21	2828.00	19824.00	34300	20240614	-34.69	21800	20240808	2.75	34300	-34.69	20240614	21800	2.75	20240808	34300	-34.69	20240614	21800	2.75	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
119	20240809	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	500	2	2.28	348356850	15417	57.72	22400	23000	22200	28500	15400	21950	22595.63	9.86	0	3216	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1843	7.94	1.13	12	0.19	2828.00	19824.00	34300	20240614	-34.55	21800	20240808	2.98	34300	-34.55	20240614	21800	2.98	20240808	34300	-34.55	20240614	21800	2.98	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
120	20240809	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	650	2	2.96	279191300	12335	46.18	22400	23000	22200	28500	15400	21950	22634.07	9.86	0	4094	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1855	7.99	1.14	12	0.15	2828.00	19824.00	34300	20240614	-34.11	21800	20240808	3.67	34300	-34.11	20240614	21800	3.67	20240808	34300	-34.11	20240614	21800	3.67	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
121	20240809	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	450	2	2.05	19292550	861	3.22	22400	22450	22200	28500	15400	21950	22407.14	9.86	0	412	22783	22366	22083	21666	21383	22225	21525	41	6550	500	16240	50	1	8207361	1838	7.92	1.13	12	0.01	2828.00	19824.00	34300	20240614	-34.69	21800	20240808	2.75	34300	-34.69	20240614	21800	2.75	20240808	34300	-34.69	20240614	21800	2.75	20240808	1.46	N	092730	500	41 억		809204	N	N	3	N	00	N
122	20240808	160632	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	-450	5	-2.01	590988950	26709	72.39	22200	22500	21800	29100	15700	22400	22127.83	9.93	0	-5699	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1802	7.76	1.11	12	0.33	2828.00	19824.00	34300	20240614	-36.01	21800	20240808	0.69	34300	-36.01	20240614	21800	0.69	20240808	34300	-36.01	20240614	21800	0.69	20240808	1.42	N	092730	500	41 억		814893	N	N	3	N	00	N
123	20240808	150639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-350	5	-1.56	548972650	24796	67.20	22200	22500	21800	29100	15700	22400	22139.56	9.93	0	-5525	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1810	7.80	1.11	12	0.30	2828.00	19824.00	34300	20240614	-35.71	21800	20240808	1.15	34300	-35.71	20240614	21800	1.15	20240808	34300	-35.71	20240614	21800	1.15	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
124	20240808	140641	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-350	5	-1.56	475912100	21492	58.25	22200	22500	21800	29100	15700	22400	22143.69	9.93	0	-5180	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1810	7.80	1.11	12	0.26	2828.00	19824.00	34300	20240614	-35.71	21800	20240808	1.15	34300	-35.71	20240614	21800	1.15	20240808	34300	-35.71	20240614	21800	1.15	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
125	20240808	130641	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22150	-250	5	-1.12	401597100	18132	49.14	22200	22500	21800	29100	15700	22400	22148.53	9.93	0	-4728	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1818	7.83	1.12	12	0.22	2828.00	19824.00	34300	20240614	-35.42	21800	20240808	1.61	34300	-35.42	20240614	21800	1.61	20240808	34300	-35.42	20240614	21800	1.61	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
126	20240808	120645	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22350	-50	5	-0.22	328201050	14836	40.21	22200	22500	21800	29100	15700	22400	22121.94	9.93	0	-4854	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1834	7.90	1.13	12	0.18	2828.00	19824.00	34300	20240614	-34.84	21800	20240808	2.52	34300	-34.84	20240614	21800	2.52	20240808	34300	-34.84	20240614	21800	2.52	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
127	20240808	110642	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22400	0	3	0.00	248983050	11276	30.56	22200	22500	21800	29100	15700	22400	22080.80	9.93	0	-4406	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1838	7.92	1.13	12	0.14	2828.00	19824.00	34300	20240614	-34.69	21800	20240808	2.75	34300	-34.69	20240614	21800	2.75	20240808	34300	-34.69	20240614	21800	2.75	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
128	20240808	100638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22300	-100	5	-0.45	195420200	8876	24.06	22200	22300	21800	29100	15700	22400	22016.70	9.93	0	-3250	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1830	7.89	1.12	12	0.11	2828.00	19824.00	34300	20240614	-34.99	21800	20240808	2.29	34300	-34.99	20240614	21800	2.29	20240808	34300	-34.99	20240614	21800	2.29	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
129	20240808	090635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22150	-250	5	-1.12	44383400	2014	5.46	22200	22200	21900	29100	15700	22400	22037.44	9.93	0	-1386	23233	22816	22533	22116	21833	22675	21975	41	6700	500	16570	50	1	8207361	1818	7.83	1.12	12	0.02	2828.00	19824.00	34300	20240614	-35.42	21900	20240808	1.14	34300	-35.42	20240614	21900	1.14	20240808	34300	-35.42	20240614	21900	1.14	20240808	1.42	N	092730	500	41 억		814893	N	N	5	N	00	N
130	20240807	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-100	5	-0.44	832969600	36895	58.47	22600	22950	22250	29250	15750	22500	22576.84	9.97	0	-3993	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1838	7.92	1.13	12	0.45	2828.00	19824.00	34300	20240614	-34.69	22200	20231124	0.90	34300	-34.69	20240614	22250	0.67	20240807	34300	-34.69	20240614	22200	0.90	20231124	1.57	N	092730	500	41 억		818183	N	N	5	N	00	N
131	20240807	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-50	5	-0.22	769704050	34061	53.98	22600	22950	22300	29250	15750	22500	22597.81	9.97	0	-3264	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1843	7.94	1.13	12	0.42	2828.00	19824.00	34300	20240614	-34.55	22200	20231124	1.13	34300	-34.55	20240614	22250	0.90	20240805	34300	-34.55	20240614	22200	1.13	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
132	20240807	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	150	2	0.67	641770050	28375	44.96	22600	22950	22300	29250	15750	22500	22617.45	9.97	0	58	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1859	8.01	1.14	12	0.35	2828.00	19824.00	34300	20240614	-33.97	22200	20231124	2.03	34300	-33.97	20240614	22250	1.80	20240805	34300	-33.97	20240614	22200	2.03	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
133	20240807	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	100	2	0.44	584398100	25837	40.94	22600	22950	22300	29250	15750	22500	22618.65	9.97	0	-58	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1855	7.99	1.14	12	0.31	2828.00	19824.00	34300	20240614	-34.11	22200	20231124	1.80	34300	-34.11	20240614	22250	1.57	20240805	34300	-34.11	20240614	22200	1.80	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
134	20240807	120637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	494368850	21851	34.63	22600	22950	22300	29250	15750	22500	22624.54	9.97	0	-190	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1847	7.96	1.13	12	0.27	2828.00	19824.00	34300	20240614	-34.40	22200	20231124	1.35	34300	-34.40	20240614	22250	1.12	20240805	34300	-34.40	20240614	22200	1.35	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
135	20240807	110636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	200	2	0.89	334561950	14827	23.50	22600	22850	22300	29250	15750	22500	22564.37	9.97	0	-1609	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1863	8.03	1.15	12	0.18	2828.00	19824.00	34300	20240614	-33.82	22200	20231124	2.25	34300	-33.82	20240614	22250	2.02	20240805	34300	-33.82	20240614	22200	2.25	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
136	20240807	100629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-50	5	-0.22	155984100	6938	10.99	22600	22700	22350	29250	15750	22500	22482.57	9.97	0	-2276	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1843	7.94	1.13	12	0.08	2828.00	19824.00	34300	20240614	-34.55	22200	20231124	1.13	34300	-34.55	20240614	22250	0.90	20240805	34300	-34.55	20240614	22200	1.13	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
137	20240807	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	100	2	0.44	26736750	1188	1.88	22600	22600	22350	29250	15750	22500	22505.68	9.97	0	-150	24700	23600	23000	21900	21300	23300	21600	41	6750	500	16650	50	1	8207361	1855	7.99	1.14	12	0.01	2828.00	19824.00	34300	20240614	-34.11	22200	20231124	1.80	34300	-34.11	20240614	22250	1.57	20240805	34300	-34.11	20240614	22200	1.80	20231124	1.57	N	092730	500	41 억		818183	N	N	1	N	00	N
138	20240806	160621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-600	5	-2.60	1436826650	62699	48.97	22700	24100	22400	30000	16200	23100	22917.82	10.02	0	-7181	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1847	7.96	1.13	12	0.76	2828.00	19824.00	34300	20240614	-34.40	22200	20231124	1.35	34300	-34.40	20240614	22250	1.12	20240805	34300	-34.40	20240614	22200	1.35	20231124	1.63	N	092730	500	41 억		822390	N	N	1	N	00	N
139	20240806	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-500	5	-2.16	1223249600	53224	41.57	22700	24100	22400	30000	16200	23100	22983.05	10.02	0	-2008	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1855	7.99	1.14	12	0.65	2828.00	19824.00	34300	20240614	-34.11	22200	20231124	1.80	34300	-34.11	20240614	22250	1.57	20240805	34300	-34.11	20240614	22200	1.80	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
140	20240806	140629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-350	5	-1.52	821516100	35424	27.67	22700	24100	22700	30000	16200	23100	23190.95	10.02	0	-1801	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1867	8.04	1.15	12	0.43	2828.00	19824.00	34300	20240614	-33.67	22200	20231124	2.48	34300	-33.67	20240614	22250	2.25	20240805	34300	-33.67	20240614	22200	2.48	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
141	20240806	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	665534000	28601	22.34	22700	24100	22700	30000	16200	23100	23269.61	10.02	0	-2028	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1888	8.13	1.16	12	0.35	2828.00	19824.00	34300	20240614	-32.94	22200	20231124	3.60	34300	-32.94	20240614	22250	3.37	20240805	34300	-32.94	20240614	22200	3.60	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
142	20240806	120633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-350	5	-1.52	521620100	22337	17.45	22700	24100	22700	30000	16200	23100	23352.29	10.02	0	-5121	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1867	8.04	1.15	12	0.27	2828.00	19824.00	34300	20240614	-33.67	22200	20231124	2.48	34300	-33.67	20240614	22250	2.25	20240805	34300	-33.67	20240614	22200	2.48	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
143	20240806	110625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	150	2	0.65	316338250	13415	10.48	22700	24100	22700	30000	16200	23100	23580.94	10.02	0	-4666	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1908	8.22	1.17	12	0.16	2828.00	19824.00	34300	20240614	-32.22	22200	20231124	4.73	34300	-32.22	20240614	22250	4.49	20240805	34300	-32.22	20240614	22200	4.73	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
144	20240806	100625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	900	2	3.90	148672800	6291	4.91	22700	24000	22700	30000	16200	23100	23632.62	10.02	0	-1714	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1970	8.49	1.21	12	0.08	2828.00	19824.00	34300	20240614	-30.03	22200	20231124	8.11	34300	-30.03	20240614	22250	7.87	20240805	34300	-30.03	20240614	22200	8.11	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
145	20240806	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	600	2	2.60	48644150	2078	1.62	22700	23750	22700	30000	16200	23100	23409.12	10.02	0	-918	25533	24316	23283	22066	21033	23800	21550	41	6900	500	17090	50	1	8207361	1945	8.38	1.20	12	0.03	2828.00	19824.00	34300	20240614	-30.90	22200	20231124	6.76	34300	-30.90	20240614	22250	6.52	20240805	34300	-30.90	20240614	22200	6.76	20231124	1.63	N	092730	500	41 억		822390	N	N	26	N	00	N
146	20240805	160616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-1950	5	-7.78	2934995150	127078	279.60	24200	24500	22250	32550	17550	25050	23096.01	9.98	0	3405	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1896	8.17	1.17	12	1.55	2828.00	19824.00	34300	20240614	-32.65	21600	20230728	6.94	34300	-32.65	20240614	22250	3.82	20240805	34300	-32.65	20240614	22200	4.05	20231124	1.59	N	092730	500	41 억		818768	N	N	26	N	00	N
147	20240805	150627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-2300	5	-9.18	2552664600	110166	242.39	24200	24500	22250	32550	17550	25050	23171.07	9.98	0	-2254	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1867	8.04	1.15	12	1.34	2828.00	19824.00	34300	20240614	-33.67	21600	20230728	5.32	34300	-33.67	20240614	22250	2.25	20240805	34300	-33.67	20240614	22200	2.48	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
148	20240805	140628	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-1800	5	-7.19	1701164500	72649	159.84	24200	24500	22950	32550	17550	25050	23416.21	9.98	0	-2781	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1908	8.22	1.17	12	0.89	2828.00	19824.00	34300	20240614	-32.22	21600	20230728	7.64	34300	-32.22	20240614	22350	4.03	20240416	34300	-32.22	20240614	22200	4.73	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
149	20240805	130624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-1700	5	-6.79	1548258400	66082	145.39	24200	24500	22950	32550	17550	25050	23429.35	9.98	0	-2044	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1916	8.26	1.18	12	0.81	2828.00	19824.00	34300	20240614	-31.92	21600	20230728	8.10	34300	-31.92	20240614	22350	4.47	20240416	34300	-31.92	20240614	22200	5.18	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
150	20240805	120621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-1300	5	-5.19	1108223300	47312	104.10	24200	24500	22950	32550	17550	25050	23423.73	9.98	0	-5674	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1949	8.40	1.20	12	0.58	2828.00	19824.00	34300	20240614	-30.76	21600	20230728	9.95	34300	-30.76	20240614	22350	6.26	20240416	34300	-30.76	20240614	22200	6.98	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
151	20240805	110623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-1300	5	-5.19	953238900	40812	89.80	24200	24500	22950	32550	17550	25050	23356.83	9.98	0	-3815	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1949	8.40	1.20	12	0.50	2828.00	19824.00	34300	20240614	-30.76	21600	20230728	9.95	34300	-30.76	20240614	22350	6.26	20240416	34300	-30.76	20240614	22200	6.98	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
152	20240805	100620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-1900	5	-7.58	601499850	25669	56.48	24200	24500	23050	32550	17550	25050	23432.93	9.98	0	-1468	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1900	8.19	1.17	12	0.31	2828.00	19824.00	34300	20240614	-32.51	21600	20230728	7.18	34300	-32.51	20240614	22350	3.58	20240416	34300	-32.51	20240614	22200	4.28	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
153	20240805	090616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-1300	5	-5.19	88400500	3689	8.12	24200	24500	23600	32550	17550	25050	23963.27	9.98	0	-1230	26116	25582	25166	24632	24216	25375	24425	41	7500	500	18530	50	1	8207361	1949	8.40	1.20	12	0.04	2828.00	19824.00	34300	20240614	-30.76	21600	20230728	9.95	34300	-30.76	20240614	22350	6.26	20240416	34300	-30.76	20240614	22200	6.98	20231124	1.59	N	092730	500	41 억		818768	N	N	20	N	00	N
154	20240802	160612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-600	5	-2.34	1110196750	44099	288.47	25650	25700	24750	33300	18000	25650	25175.16	9.85	0	-6274	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2056	8.86	1.26	12	0.54	2828.00	19824.00	34300	20240614	-26.97	21100	20230727	18.72	34300	-26.97	20240614	22350	12.08	20240416	34300	-26.97	20240614	22200	12.84	20231124	1.59	N	092730	500	41 억		808205	N	N	20	N	00	N
155	20240802	150610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-500	5	-1.95	1030080550	40883	267.44	25650	25700	24800	33300	18000	25650	25195.82	9.85	0	-6176	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2064	8.89	1.27	12	0.50	2828.00	19824.00	34300	20240614	-26.68	21100	20230727	19.19	34300	-26.68	20240614	22350	12.53	20240416	34300	-26.68	20240614	22200	13.29	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
156	20240802	140614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-600	5	-2.34	883953000	35049	229.27	25650	25700	24800	33300	18000	25650	25220.49	9.85	0	-4757	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2056	8.86	1.26	12	0.43	2828.00	19824.00	34300	20240614	-26.97	21100	20230727	18.72	34300	-26.97	20240614	22350	12.08	20240416	34300	-26.97	20240614	22200	12.84	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
157	20240802	130613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-300	5	-1.17	535162650	21150	138.35	25650	25700	24800	33300	18000	25650	25303.20	9.85	0	-3277	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2081	8.96	1.28	12	0.26	2828.00	19824.00	34300	20240614	-26.09	21100	20230727	20.14	34300	-26.09	20240614	22350	13.42	20240416	34300	-26.09	20240614	22200	14.19	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
158	20240802	120613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	0	3	0.00	428465450	16965	110.98	25650	25700	24800	33300	18000	25650	25255.85	9.85	0	-2692	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2105	9.07	1.29	12	0.21	2828.00	19824.00	34300	20240614	-25.22	21100	20230727	21.56	34300	-25.22	20240614	22350	14.77	20240416	34300	-25.22	20240614	22200	15.54	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
159	20240802	110614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-300	5	-1.17	309026950	12290	80.40	25650	25650	24800	33300	18000	25650	25144.59	9.85	0	-1104	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2081	8.96	1.28	12	0.15	2828.00	19824.00	34300	20240614	-26.09	21100	20230727	20.14	34300	-26.09	20240614	22350	13.42	20240416	34300	-26.09	20240614	22200	14.19	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
160	20240802	100609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-350	5	-1.36	190311050	7615	49.81	25650	25650	24800	33300	18000	25650	24991.60	9.85	0	744	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2076	8.95	1.28	12	0.09	2828.00	19824.00	34300	20240614	-26.24	21100	20230727	19.91	34300	-26.24	20240614	22350	13.20	20240416	34300	-26.24	20240614	22200	13.96	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
161	20240802	090615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-400	5	-1.56	35909100	1430	9.35	25650	25650	24950	33300	18000	25650	25111.26	9.85	0	542	26416	26032	25766	25382	25116	25975	25325	41	7650	500	18980	50	1	8207361	2072	8.93	1.27	12	0.02	2828.00	19824.00	34300	20240614	-26.38	21100	20230727	19.67	34300	-26.38	20240614	22350	12.98	20240416	34300	-26.38	20240614	22200	13.74	20231124	1.59	N	092730	500	41 억		808205	N	N	4	N	00	N
162	20240801	160608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	0	3	0.00	393591750	15287	146.91	25650	26150	25500	33300	18000	25650	25746.83	9.84	0	410	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2105	9.07	1.29	12	0.19	2828.00	19824.00	34300	20240614	-25.22	21000	20230726	22.14	34300	-25.22	20240614	22350	14.77	20240416	34300	-25.22	20240614	22200	15.54	20231124	1.63	N	092730	500	41 억		807827	N	N	4	N	00	N
163	20240801	150627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-100	5	-0.39	383795200	14905	143.23	25650	26150	25500	33300	18000	25650	25749.43	9.84	0	685	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2097	9.03	1.29	12	0.18	2828.00	19824.00	34300	20240614	-25.51	21000	20230726	21.67	34300	-25.51	20240614	22350	14.32	20240416	34300	-25.51	20240614	22200	15.09	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
164	20240801	140619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	50	2	0.19	334507150	12979	124.73	25650	26150	25500	33300	18000	25650	25772.95	9.84	0	947	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2109	9.09	1.30	12	0.16	2828.00	19824.00	34300	20240614	-25.07	21000	20230726	22.38	34300	-25.07	20240614	22350	14.99	20240416	34300	-25.07	20240614	22200	15.77	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
165	20240801	130611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	450	2	1.75	187579650	7248	69.65	25650	26150	25500	33300	18000	25650	25880.19	9.84	0	1090	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2142	9.23	1.32	12	0.09	2828.00	19824.00	34300	20240614	-23.91	21000	20230726	24.29	34300	-23.91	20240614	22350	16.78	20240416	34300	-23.91	20240614	22200	17.57	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
166	20240801	120615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	100	2	0.39	93419800	3623	34.82	25650	25950	25500	33300	18000	25650	25785.21	9.84	0	216	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2113	9.11	1.30	12	0.04	2828.00	19824.00	34300	20240614	-24.93	21000	20230726	22.62	34300	-24.93	20240614	22350	15.21	20240416	34300	-24.93	20240614	22200	15.99	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
167	20240801	110615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	0	3	0.00	84897700	3291	31.63	25650	25950	25500	33300	18000	25650	25796.93	9.84	0	231	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2105	9.07	1.29	12	0.04	2828.00	19824.00	34300	20240614	-25.22	21000	20230726	22.14	34300	-25.22	20240614	22350	14.77	20240416	34300	-25.22	20240614	22200	15.54	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
168	20240801	100612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	300	2	1.17	47326350	1834	17.62	25650	25950	25500	33300	18000	25650	25804.99	9.84	0	265	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2130	9.18	1.31	12	0.02	2828.00	19824.00	34300	20240614	-24.34	21000	20230726	23.57	34300	-24.34	20240614	22350	16.11	20240416	34300	-24.34	20240614	22200	16.89	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N
169	20240801	090604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-50	5	-0.19	2489700	97	0.93	25650	25700	25600	33300	18000	25650	25667.01	9.84	0	6	26450	26050	25700	25300	24950	25875	25125	41	7650	500	18980	50	1	8207361	2101	9.05	1.29	12	0.00	2828.00	19824.00	34300	20240614	-25.36	21000	20230726	21.90	34300	-25.36	20240614	22350	14.54	20240416	34300	-25.36	20240614	22200	15.32	20231124	1.63	N	092730	500	41 억		807827	N	N	7	N	00	N