KissMeData/102710/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	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	1080290650	40349	46.38	26800	27050	26550	34800	18800	26800	26773.67	11.45	0	-5137	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3829	-21.90	1.06	12	0.28	-1224.00	25207.00	33850	20240607	-20.83	18480	20231031	45.02	33850	-20.83	20240607	20500	30.73	20240805	33850	-20.83	20240607	18480	45.02	20231031	1.79	N	102710	500	71 억		1635676	N	N	2809	N	00	N
3	20240830	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	50	2	0.19	977029000	36507	41.96	26800	27050	26550	34800	18800	26800	26762.79	11.45	0	-5057	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3836	-21.94	1.07	12	0.26	-1224.00	25207.00	33850	20240607	-20.68	18480	20231031	45.29	33850	-20.68	20240607	20500	30.98	20240805	33850	-20.68	20240607	18480	45.29	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
4	20240830	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-50	5	-0.19	719979950	26950	30.98	26800	27050	26550	34800	18800	26800	26715.40	11.45	0	-2510	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3822	-21.85	1.06	12	0.19	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
5	20240830	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	592370000	22175	25.49	26800	27050	26550	34800	18800	26800	26713.42	11.45	0	-1023	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3829	-21.90	1.06	12	0.16	-1224.00	25207.00	33850	20240607	-20.83	18480	20231031	45.02	33850	-20.83	20240607	20500	30.73	20240805	33850	-20.83	20240607	18480	45.02	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
6	20240830	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-100	5	-0.37	511660750	19150	22.01	26800	27050	26550	34800	18800	26800	26718.58	11.45	0	372	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3815	-21.81	1.06	12	0.13	-1224.00	25207.00	33850	20240607	-21.12	18480	20231031	44.48	33850	-21.12	20240607	20500	30.24	20240805	33850	-21.12	20240607	18480	44.48	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
7	20240830	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-50	5	-0.19	397247100	14862	17.08	26800	27050	26550	34800	18800	26800	26729.05	11.45	0	1720	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3822	-21.85	1.06	12	0.10	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
8	20240830	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	295618250	11061	12.71	26800	27050	26550	34800	18800	26800	26726.18	11.45	0	3063	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3829	-21.90	1.06	12	0.08	-1224.00	25207.00	33850	20240607	-20.83	18480	20231031	45.02	33850	-20.83	20240607	20500	30.73	20240805	33850	-20.83	20240607	18480	45.02	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
9	20240830	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	200	2	0.75	17338350	645	0.74	26800	27000	26800	34800	18800	26800	26881.16	11.45	0	137	28233	27516	26433	25716	24633	27875	26075	71	8000	500	19830	50	1	14287836	3858	-22.06	1.07	12	0.00	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	20500	31.71	20240805	33850	-20.24	20240607	18480	46.10	20231031	1.79	N	102710	500	71 억		1635676	N	N	73	N	00	N
10	20240829	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-350	5	-1.29	2273446600	86612	216.11	26400	27150	25350	35250	19050	27150	26245.15	11.49	0	-5173	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3829	-21.90	1.06	12	0.61	-1224.00	25207.00	33850	20240607	-20.83	18480	20231031	45.02	33850	-20.83	20240607	20500	30.73	20240805	33850	-20.83	20240607	18480	45.02	20231031	1.80	N	102710	500	71 억		1641235	N	N	73	N	00	N
11	20240829	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-50	5	-0.18	2123856300	81071	202.29	26400	27150	25350	35250	19050	27150	26193.95	11.49	0	-1234	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3872	-22.14	1.08	12	0.57	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	20500	32.20	20240805	33850	-19.94	20240607	18480	46.65	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
12	20240829	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-400	5	-1.47	1760326750	67524	168.49	26400	26800	25350	35250	19050	27150	26064.82	11.49	0	3403	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3822	-21.85	1.06	12	0.47	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
13	20240829	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-550	5	-2.03	1613503100	62022	154.76	26400	26700	25350	35250	19050	27150	26009.50	11.49	0	4973	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3801	-21.73	1.06	12	0.43	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	20500	29.76	20240805	33850	-21.42	20240607	18480	43.94	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
14	20240829	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-650	5	-2.39	1474341100	56778	141.67	26400	26700	25350	35250	19050	27150	25960.48	11.49	0	6828	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3786	-21.65	1.05	12	0.40	-1224.00	25207.00	33850	20240607	-21.71	18480	20231031	43.40	33850	-21.71	20240607	20500	29.27	20240805	33850	-21.71	20240607	18480	43.40	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
15	20240829	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-700	5	-2.58	1341274750	51767	129.17	26400	26450	25350	35250	19050	27150	25902.61	11.49	0	8133	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3779	-21.61	1.05	12	0.36	-1224.00	25207.00	33850	20240607	-21.86	18480	20231031	43.13	33850	-21.86	20240607	20500	29.02	20240805	33850	-21.86	20240607	18480	43.13	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
16	20240829	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-1050	5	-3.87	1208887750	46727	116.59	26400	26400	25350	35250	19050	27150	25863.03	11.49	0	8341	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3729	-21.32	1.04	12	0.33	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	20500	27.32	20240805	33850	-22.90	20240607	18480	41.23	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
17	20240829	090805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-1100	5	-4.05	271581650	10381	25.90	26400	26400	25850	35250	19050	27150	26132.00	11.49	0	1180	28150	27650	26950	26450	25750	27900	26700	71	8100	500	20090	50	1	14287836	3722	-21.28	1.03	12	0.07	-1224.00	25207.00	33850	20240607	-23.04	18480	20231031	40.96	33850	-23.04	20240607	20500	27.07	20240805	33850	-23.04	20240607	18480	40.96	20231031	1.80	N	102710	500	71 억		1641235	N	N	28	N	00	N
18	20240828	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	400	2	1.50	1070425400	39998	130.85	26700	27450	26250	34750	18750	26750	26761.87	11.48	0	1334	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3879	-22.18	1.08	12	0.28	-1224.00	25207.00	33850	20240607	-19.79	18480	20231031	46.92	33850	-19.79	20240607	20500	32.44	20240805	33850	-19.79	20240607	18480	46.92	20231031	1.82	N	102710	500	71 억		1639949	N	N	28	N	00	N
19	20240828	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	300	2	1.12	893300600	33499	109.59	26700	27150	26250	34750	18750	26750	26666.49	11.48	0	3584	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3865	-22.10	1.07	12	0.23	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	20500	31.95	20240805	33850	-20.09	20240607	18480	46.37	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
20	20240828	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	100	2	0.37	683907700	25739	84.21	26700	27100	26250	34750	18750	26750	26570.87	11.48	0	3179	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3836	-21.94	1.07	12	0.18	-1224.00	25207.00	33850	20240607	-20.68	18480	20231031	45.29	33850	-20.68	20240607	20500	30.98	20240805	33850	-20.68	20240607	18480	45.29	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
21	20240828	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-200	5	-0.75	554131650	20896	68.36	26700	26800	26250	34750	18750	26750	26518.55	11.48	0	1975	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3793	-21.69	1.05	12	0.15	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	20500	29.51	20240805	33850	-21.57	20240607	18480	43.67	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
22	20240828	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-200	5	-0.75	513313200	19354	63.32	26700	26800	26250	34750	18750	26750	26522.33	11.48	0	2202	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3793	-21.69	1.05	12	0.14	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	20500	29.51	20240805	33850	-21.57	20240607	18480	43.67	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
23	20240828	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-200	5	-0.75	455749500	17179	56.20	26700	26800	26250	34750	18750	26750	26529.45	11.48	0	1738	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3793	-21.69	1.05	12	0.12	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	20500	29.51	20240805	33850	-21.57	20240607	18480	43.67	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
24	20240828	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-50	5	-0.19	378787900	14281	46.72	26700	26800	26250	34750	18750	26750	26523.91	11.48	0	2091	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3815	-21.81	1.06	12	0.10	-1224.00	25207.00	33850	20240607	-21.12	18480	20231031	44.48	33850	-21.12	20240607	20500	30.24	20240805	33850	-21.12	20240607	18480	44.48	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
25	20240828	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-200	5	-0.75	196700550	7406	24.23	26700	26800	26450	34750	18750	26750	26559.62	11.48	0	778	27283	27016	26683	26416	26083	27150	26550	71	8000	500	19790	50	1	14287836	3793	-21.69	1.05	12	0.05	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	20500	29.51	20240805	33850	-21.57	20240607	18480	43.67	20231031	1.82	N	102710	500	71 억		1639949	N	N	3	N	00	N
26	20240827	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-150	5	-0.56	807787450	30358	64.89	26650	26950	26350	34950	18850	26900	26608.72	11.48	0	649	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3822	-21.85	1.06	12	0.21	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.85	N	102710	500	71 억		1639588	N	N	3	N	00	N
27	20240827	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	0	3	0.00	726622650	27340	58.44	26650	26900	26350	34950	18850	26900	26577.27	11.48	0	1398	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3843	-21.98	1.07	12	0.19	-1224.00	25207.00	33850	20240607	-20.53	18480	20231031	45.56	33850	-20.53	20240607	20500	31.22	20240805	33850	-20.53	20240607	18480	45.56	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
28	20240827	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-550	5	-2.04	428253100	16164	34.55	26650	26800	26350	34950	18850	26900	26494.25	11.48	0	2258	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3765	-21.53	1.05	12	0.11	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	20500	28.54	20240805	33850	-22.16	20240607	18480	42.59	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
29	20240827	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-450	5	-1.67	385536950	14544	31.09	26650	26800	26350	34950	18850	26900	26508.32	11.48	0	2137	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3779	-21.61	1.05	12	0.10	-1224.00	25207.00	33850	20240607	-21.86	18480	20231031	43.13	33850	-21.86	20240607	20500	29.02	20240805	33850	-21.86	20240607	18480	43.13	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
30	20240827	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-450	5	-1.67	351464650	13254	28.33	26650	26800	26350	34950	18850	26900	26517.63	11.48	0	1682	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3779	-21.61	1.05	12	0.09	-1224.00	25207.00	33850	20240607	-21.86	18480	20231031	43.13	33850	-21.86	20240607	20500	29.02	20240805	33850	-21.86	20240607	18480	43.13	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
31	20240827	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-550	5	-2.04	330100800	12445	26.60	26650	26800	26350	34950	18850	26900	26524.77	11.48	0	1732	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3765	-21.53	1.05	12	0.09	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	20500	28.54	20240805	33850	-22.16	20240607	18480	42.59	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
32	20240827	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-300	5	-1.12	225458000	8489	18.14	26650	26800	26350	34950	18850	26900	26558.84	11.48	0	2439	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3801	-21.73	1.06	12	0.06	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	20500	29.76	20240805	33850	-21.42	20240607	18480	43.94	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
33	20240827	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-150	5	-0.56	48964150	1840	3.93	26650	26800	26450	34950	18850	26900	26610.95	11.48	0	-88	27666	27282	26866	26482	26066	27075	26275	71	8050	500	19900	50	1	14287836	3822	-21.85	1.06	12	0.01	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.85	N	102710	500	71 억		1639588	N	N	1	N	00	N
34	20240826	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-100	5	-0.37	1244867400	46590	159.25	26950	27250	26450	35100	18900	27000	26719.42	11.47	0	1545	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3843	-21.98	1.07	12	0.33	-1224.00	25207.00	33850	20240607	-20.53	18480	20231031	45.56	33850	-20.53	20240607	20500	31.22	20240805	33850	-20.53	20240607	18480	45.56	20231031	1.89	N	102710	500	71 억		1639118	N	N	1	N	00	N
35	20240826	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	1157462500	43350	148.18	26950	27250	26450	35100	18900	27000	26700.40	11.47	0	1985	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.30	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	20500	31.71	20240805	33850	-20.24	20240607	18480	46.10	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
36	20240826	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-400	5	-1.48	739905350	27786	94.98	26950	27250	26450	35100	18900	27000	26628.71	11.47	0	1998	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3801	-21.73	1.06	12	0.19	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	20500	29.76	20240805	33850	-21.42	20240607	18480	43.94	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
37	20240826	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-400	5	-1.48	655262350	24604	84.10	26950	27250	26450	35100	18900	27000	26632.35	11.47	0	1782	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3801	-21.73	1.06	12	0.17	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	20500	29.76	20240805	33850	-21.42	20240607	18480	43.94	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
38	20240826	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-300	5	-1.11	577115250	21663	74.05	26950	27250	26450	35100	18900	27000	26640.60	11.47	0	1195	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3815	-21.81	1.06	12	0.15	-1224.00	25207.00	33850	20240607	-21.12	18480	20231031	44.48	33850	-21.12	20240607	20500	30.24	20240805	33850	-21.12	20240607	18480	44.48	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
39	20240826	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-250	5	-0.93	442629900	16604	56.76	26950	27250	26450	35100	18900	27000	26658.03	11.47	0	1032	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3822	-21.85	1.06	12	0.12	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
40	20240826	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-250	5	-0.93	198889100	7430	25.40	26950	27250	26550	35100	18900	27000	26768.38	11.47	0	-783	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3822	-21.85	1.06	12	0.05	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
41	20240826	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	24969650	924	3.16	26950	27250	26950	35100	18900	27000	27023.43	11.47	0	-512	27533	27266	26983	26716	26433	27400	26850	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.01	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	20500	31.71	20240805	33850	-20.24	20240607	18480	46.10	20231031	1.89	N	102710	500	71 억		1639118	N	N	825	N	00	N
42	20240823	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-250	5	-0.92	788195750	29162	44.77	26800	27250	26700	35400	19100	27250	27028.18	11.45	0	4854	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3858	-22.06	1.07	12	0.20	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	20500	31.71	20240805	33850	-20.24	20240607	18480	46.10	20231031	1.86	N	102710	500	71 억		1635884	N	N	825	N	00	N
43	20240823	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-50	5	-0.18	711576800	26333	40.43	26800	27250	26700	35400	19100	27250	27022.25	11.45	0	5020	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3886	-22.22	1.08	12	0.18	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	20500	32.68	20240805	33850	-19.65	20240607	18480	47.19	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
44	20240823	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-200	5	-0.73	616514500	22830	35.05	26800	27200	26700	35400	19100	27250	27004.58	11.45	0	5206	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3865	-22.10	1.07	12	0.16	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	20500	31.95	20240805	33850	-20.09	20240607	18480	46.37	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
45	20240823	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-200	5	-0.73	541155800	20049	30.78	26800	27200	26700	35400	19100	27250	26991.66	11.45	0	5052	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3865	-22.10	1.07	12	0.14	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	20500	31.95	20240805	33850	-20.09	20240607	18480	46.37	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
46	20240823	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-250	5	-0.92	469730600	17407	26.72	26800	27200	26700	35400	19100	27250	26985.16	11.45	0	4651	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3858	-22.06	1.07	12	0.12	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	20500	31.71	20240805	33850	-20.24	20240607	18480	46.10	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
47	20240823	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-200	5	-0.73	409649650	15185	23.31	26800	27200	26700	35400	19100	27250	26977.26	11.45	0	4481	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3865	-22.10	1.07	12	0.11	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	20500	31.95	20240805	33850	-20.09	20240607	18480	46.37	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
48	20240823	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-150	5	-0.55	125929000	4677	7.18	26800	27200	26700	35400	19100	27250	26925.17	11.45	0	444	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3872	-22.14	1.08	12	0.03	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	20500	32.20	20240805	33850	-19.94	20240607	18480	46.65	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
49	20240823	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-450	5	-1.65	44444050	1660	2.55	26800	26900	26700	35400	19100	27250	26773.52	11.45	0	154	28316	27782	27266	26732	26216	27525	26475	71	8150	500	20160	50	1	14287836	3829	-21.90	1.06	12	0.01	-1224.00	25207.00	33850	20240607	-20.83	18480	20231031	45.02	33850	-20.83	20240607	20500	30.73	20240805	33850	-20.83	20240607	18480	45.02	20231031	1.86	N	102710	500	71 억		1635884	N	N	7807	N	00	N
50	20240822	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	-450	5	-1.62	1760776050	64447	176.02	27800	27800	26750	36000	19400	27700	27321.64	11.47	0	-2815	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3893	-22.26	1.08	12	0.45	-1224.00	25207.00	33850	20240607	-19.50	18480	20231031	47.46	33850	-19.50	20240607	20500	32.93	20240805	33850	-19.50	20240607	18480	47.46	20231031	1.86	N	102710	500	71 억		1638748	N	N	7803	N	00	N
51	20240822	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-200	5	-0.72	1632707350	59766	163.24	27800	27800	26750	36000	19400	27700	27318.33	11.47	0	-2832	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3929	-22.47	1.09	12	0.42	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	20500	34.15	20240805	33850	-18.76	20240607	18480	48.81	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
52	20240822	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-400	5	-1.44	1285778550	47143	128.76	27800	27800	26750	36000	19400	27700	27274.01	11.47	0	929	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3901	-22.30	1.08	12	0.33	-1224.00	25207.00	33850	20240607	-19.35	18480	20231031	47.73	33850	-19.35	20240607	20500	33.17	20240805	33850	-19.35	20240607	18480	47.73	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
53	20240822	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-600	5	-2.17	1088108550	39899	108.97	27800	27800	26750	36000	19400	27700	27271.57	11.47	0	2667	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3872	-22.14	1.08	12	0.28	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	20500	32.20	20240805	33850	-19.94	20240607	18480	46.65	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
54	20240822	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-500	5	-1.81	808974500	29533	80.66	27800	27800	27050	36000	19400	27700	27392.22	11.47	0	1104	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3886	-22.22	1.08	12	0.21	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	20500	32.68	20240805	33850	-19.65	20240607	18480	47.19	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
55	20240822	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-200	5	-0.72	385918800	14024	38.30	27800	27800	27350	36000	19400	27700	27518.45	11.47	0	-1292	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3929	-22.47	1.09	12	0.10	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	20500	34.15	20240805	33850	-18.76	20240607	18480	48.81	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
56	20240822	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-200	5	-0.72	276353450	10039	27.42	27800	27800	27350	36000	19400	27700	27527.99	11.47	0	-1289	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3929	-22.47	1.09	12	0.07	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	20500	34.15	20240805	33850	-18.76	20240607	18480	48.81	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
57	20240822	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	-150	5	-0.54	58020400	2094	5.72	27800	27800	27550	36000	19400	27700	27707.93	11.47	0	-1488	28266	27982	27516	27232	26766	28125	27375	71	8300	500	20490	50	1	14287836	3936	-22.51	1.09	12	0.01	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	20500	34.39	20240805	33850	-18.61	20240607	18480	49.08	20231031	1.86	N	102710	500	71 억		1638748	N	N	18	N	00	N
58	20240821	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	0	3	0.00	993960450	36311	54.34	27400	27800	27050	36000	19400	27700	27373.54	11.46	0	-799	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3958	-22.63	1.10	12	0.25	-1224.00	25207.00	33850	20240607	-18.17	18480	20231031	49.89	33850	-18.17	20240607	20500	35.12	20240805	33850	-18.17	20240607	18480	49.89	20231031	1.97	N	102710	500	71 억		1637657	N	N	18	N	00	N
59	20240821	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-50	5	-0.18	926996250	33891	50.72	27400	27800	27050	36000	19400	27700	27352.28	11.46	0	652	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3951	-22.59	1.10	12	0.24	-1224.00	25207.00	33850	20240607	-18.32	18480	20231031	49.62	33850	-18.32	20240607	20500	34.88	20240805	33850	-18.32	20240607	18480	49.62	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
60	20240821	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-500	5	-1.81	605495350	22266	33.32	27400	27450	27050	36000	19400	27700	27193.72	11.46	0	3873	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3886	-22.22	1.08	12	0.16	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	20500	32.68	20240805	33850	-19.65	20240607	18480	47.19	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
61	20240821	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-500	5	-1.81	565278700	20784	31.11	27400	27450	27050	36000	19400	27700	27197.78	11.46	0	3544	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3886	-22.22	1.08	12	0.15	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	20500	32.68	20240805	33850	-19.65	20240607	18480	47.19	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
62	20240821	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-550	5	-1.99	396698800	14571	21.81	27400	27450	27100	36000	19400	27700	27225.23	11.46	0	2561	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3879	-22.18	1.08	12	0.10	-1224.00	25207.00	33850	20240607	-19.79	18480	20231031	46.92	33850	-19.79	20240607	20500	32.44	20240805	33850	-19.79	20240607	18480	46.92	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
63	20240821	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-550	5	-1.99	319022800	11709	17.52	27400	27450	27100	36000	19400	27700	27245.95	11.46	0	2258	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3879	-22.18	1.08	12	0.08	-1224.00	25207.00	33850	20240607	-19.79	18480	20231031	46.92	33850	-19.79	20240607	20500	32.44	20240805	33850	-19.79	20240607	18480	46.92	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
64	20240821	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	-300	5	-1.08	223516500	8197	12.27	27400	27450	27100	36000	19400	27700	27268.09	11.46	0	1966	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3915	-22.39	1.09	12	0.06	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	20500	33.66	20240805	33850	-19.05	20240607	18480	48.27	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
65	20240821	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-500	5	-1.81	43824300	1608	2.41	27400	27450	27100	36000	19400	27700	27253.92	11.46	0	311	28233	27966	27583	27316	26933	27775	27125	71	8300	500	20490	50	1	14287836	3886	-22.22	1.08	12	0.01	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	20500	32.68	20240805	33850	-19.65	20240607	18480	47.19	20231031	1.97	N	102710	500	71 억		1637657	N	N	10	N	00	N
66	20240820	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	250	2	0.91	1832361150	66605	69.47	27800	27850	27200	35650	19250	27450	27510.69	11.48	0	-2843	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3958	-22.63	1.10	12	0.47	-1224.00	25207.00	33850	20240607	-18.17	18480	20231031	49.89	33850	-18.17	20240607	20500	35.12	20240805	33850	-18.17	20240607	18480	49.89	20231031	1.96	N	102710	500	71 억		1639873	N	N	10	N	00	N
67	20240820	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	250	2	0.91	1731366500	62958	65.66	27800	27850	27200	35650	19250	27450	27500.34	11.48	0	-1470	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3958	-22.63	1.10	12	0.44	-1224.00	25207.00	33850	20240607	-18.17	18480	20231031	49.89	33850	-18.17	20240607	20500	35.12	20240805	33850	-18.17	20240607	18480	49.89	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
68	20240820	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	50	2	0.18	1229080400	44730	46.65	27800	27850	27200	35650	19250	27450	27477.76	11.48	0	755	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3929	-22.47	1.09	12	0.31	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	20500	34.15	20240805	33850	-18.76	20240607	18480	48.81	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
69	20240820	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	50	2	0.18	1057489950	38506	40.16	27800	27850	27200	35650	19250	27450	27462.99	11.48	0	1176	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3929	-22.47	1.09	12	0.27	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	20500	34.15	20240805	33850	-18.76	20240607	18480	48.81	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
70	20240820	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	-50	5	-0.18	877640050	31936	33.31	27800	27850	27200	35650	19250	27450	27481.21	11.48	0	1997	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3915	-22.39	1.09	12	0.22	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	20500	33.66	20240805	33850	-19.05	20240607	18480	48.27	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
71	20240820	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	-50	5	-0.18	690601900	25098	26.18	27800	27850	27200	35650	19250	27450	27516.21	11.48	0	1213	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3915	-22.39	1.09	12	0.18	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	20500	33.66	20240805	33850	-19.05	20240607	18480	48.27	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
72	20240820	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	0	3	0.00	427493500	15482	16.15	27800	27850	27300	35650	19250	27450	27612.29	11.48	0	-851	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3922	-22.43	1.09	12	0.11	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	20500	33.90	20240805	33850	-18.91	20240607	18480	48.54	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
73	20240820	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	200	2	0.73	120960000	4355	4.54	27800	27850	27650	35650	19250	27450	27774.97	11.48	0	-1256	28283	27866	27183	26766	26083	28075	26975	71	8200	500	20310	50	1	14287836	3951	-22.59	1.10	12	0.03	-1224.00	25207.00	33850	20240607	-18.32	18480	20231031	49.62	33850	-18.32	20240607	20500	34.88	20240805	33850	-18.32	20240607	18480	49.62	20231031	1.96	N	102710	500	71 억		1639873	N	N	4	N	00	N
74	20240819	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	50	2	0.18	2597244900	95665	78.09	27350	27600	26500	35600	19200	27400	27149.19	11.45	0	10530	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3922	-22.43	1.09	12	0.67	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	20500	33.90	20240805	33850	-18.91	20240607	18480	48.54	20231031	1.96	N	102710	500	71 억		1636355	N	N	4	N	00	N
75	20240819	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	150	2	0.55	2481032800	91444	74.64	27350	27600	26500	35600	19200	27400	27131.54	11.45	0	10961	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3936	-22.51	1.09	12	0.64	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	20500	34.39	20240805	33850	-18.61	20240607	18480	49.08	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
76	20240819	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	-50	5	-0.18	1880238000	69527	56.75	27350	27600	26500	35600	19200	27400	27042.96	11.45	0	10752	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3908	-22.34	1.09	12	0.49	-1224.00	25207.00	33850	20240607	-19.20	18480	20231031	48.00	33850	-19.20	20240607	20500	33.41	20240805	33850	-19.20	20240607	18480	48.00	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
77	20240819	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	150	2	0.55	1539803700	57144	46.64	27350	27600	26500	35600	19200	27400	26945.53	11.45	0	11877	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3936	-22.51	1.09	12	0.40	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	20500	34.39	20240805	33850	-18.61	20240607	18480	49.08	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
78	20240819	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	50	2	0.18	1233549350	45990	37.54	27350	27450	26500	35600	19200	27400	26821.34	11.45	0	12044	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3922	-22.43	1.09	12	0.32	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	20500	33.90	20240805	33850	-18.91	20240607	18480	48.54	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
79	20240819	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-250	5	-0.91	1027938400	38464	31.40	27350	27350	26500	35600	19200	27400	26723.60	11.45	0	11342	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3879	-22.18	1.08	12	0.27	-1224.00	25207.00	33850	20240607	-19.79	18480	20231031	46.92	33850	-19.79	20240607	20500	32.44	20240805	33850	-19.79	20240607	18480	46.92	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
80	20240819	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-700	5	-2.55	873109200	32707	26.70	27350	27350	26500	35600	19200	27400	26693.53	11.45	0	10630	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3815	-21.81	1.06	12	0.23	-1224.00	25207.00	33850	20240607	-21.12	18480	20231031	44.48	33850	-21.12	20240607	20500	30.24	20240805	33850	-21.12	20240607	18480	44.48	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
81	20240819	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-650	5	-2.37	533198950	20027	16.35	27350	27350	26500	35600	19200	27400	26621.60	11.45	0	12244	28000	27700	27300	27000	26600	27850	27150	71	8200	500	20270	50	1	14287836	3822	-21.85	1.06	12	0.14	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	20500	30.49	20240805	33850	-20.97	20240607	18480	44.75	20231031	1.96	N	102710	500	71 억		1636355	N	N	678	N	00	N
82	20240816	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	1350	2	5.18	3338876500	122376	49.63	27250	27600	26900	33850	18250	26050	27283.69	11.45	0	-7237	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3915	-22.39	1.09	12	0.86	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	20500	33.66	20240805	33850	-19.05	20240607	18480	48.27	20231031	1.92	N	102710	500	71 억		1636662	N	N	678	N	00	N
83	20240816	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	1250	2	4.80	3083349200	113031	45.84	27250	27600	26900	33850	18250	26050	27278.79	11.45	0	-7070	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3901	-22.30	1.08	12	0.79	-1224.00	25207.00	33850	20240607	-19.35	18480	20231031	47.73	33850	-19.35	20240607	20500	33.17	20240805	33850	-19.35	20240607	18480	47.73	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
84	20240816	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	1050	2	4.03	2750859200	100858	40.90	27250	27600	26900	33850	18250	26050	27274.58	11.45	0	-5502	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3872	-22.14	1.08	12	0.71	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	20500	32.20	20240805	33850	-19.94	20240607	18480	46.65	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
85	20240816	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	1100	2	4.22	2662074900	97591	39.58	27250	27600	26900	33850	18250	26050	27277.87	11.45	0	-4425	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3879	-22.18	1.08	12	0.68	-1224.00	25207.00	33850	20240607	-19.79	18480	20231031	46.92	33850	-19.79	20240607	20500	32.44	20240805	33850	-19.79	20240607	18480	46.92	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
86	20240816	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	1250	2	4.80	2548379500	93409	37.88	27250	27600	26900	33850	18250	26050	27281.95	11.45	0	-4309	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3901	-22.30	1.08	12	0.65	-1224.00	25207.00	33850	20240607	-19.35	18480	20231031	47.73	33850	-19.35	20240607	20500	33.17	20240805	33850	-19.35	20240607	18480	47.73	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
87	20240816	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	1300	2	4.99	2312041800	84780	34.38	27250	27600	26900	33850	18250	26050	27271.08	11.45	0	-3208	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3908	-22.34	1.09	12	0.59	-1224.00	25207.00	33850	20240607	-19.20	18480	20231031	48.00	33850	-19.20	20240607	20500	33.41	20240805	33850	-19.20	20240607	18480	48.00	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
88	20240816	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	1200	2	4.61	1704888650	62628	25.40	27250	27450	26900	33850	18250	26050	27222.47	11.45	0	-5602	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3893	-22.26	1.08	12	0.44	-1224.00	25207.00	33850	20240607	-19.50	18480	20231031	47.46	33850	-19.50	20240607	20500	32.93	20240805	33850	-19.50	20240607	18480	47.46	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
89	20240816	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	1350	2	5.18	785880350	28851	11.70	27250	27450	26900	33850	18250	26050	27239.28	11.45	0	-6503	28550	27300	25650	24400	22750	27925	25025	71	7800	500	19270	50	1	14287836	3915	-22.39	1.09	12	0.20	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	20500	33.66	20240805	33850	-19.05	20240607	18480	48.27	20231031	1.92	N	102710	500	71 억		1636662	N	N	7612	N	00	N
90	20240814	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	2350	2	9.92	6328373800	246376	843.18	24100	26900	24000	30800	16600	23700	25685.69	11.60	0	-20594	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3722	-21.28	1.03	12	1.72	-1224.00	25207.00	33850	20240607	-23.04	18480	20231031	40.96	33850	-23.04	20240607	20500	27.07	20240805	33850	-23.04	20240607	18480	40.96	20231031	1.92	N	102710	500	71 억		1656676	N	N	7612	N	00	N
91	20240814	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	2400	2	10.13	5962668950	232329	795.10	24100	26900	24000	30800	16600	23700	25664.76	11.60	0	-21729	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3729	-21.32	1.04	12	1.63	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	20500	27.32	20240805	33850	-22.90	20240607	18480	41.23	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
92	20240814	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	1250	2	5.27	1434839550	58176	199.10	24100	25300	24000	30800	16600	23700	24663.77	11.60	0	-5095	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3565	-20.38	0.99	12	0.41	-1224.00	25207.00	33850	20240607	-26.29	18480	20231031	35.01	33850	-26.29	20240607	20500	21.71	20240805	33850	-26.29	20240607	18480	35.01	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
93	20240814	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	1450	2	6.12	1240945300	50419	172.55	24100	25300	24000	30800	16600	23700	24612.65	11.60	0	-3656	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3593	-20.55	1.00	12	0.35	-1224.00	25207.00	33850	20240607	-25.70	18480	20231031	36.09	33850	-25.70	20240607	20500	22.68	20240805	33850	-25.70	20240607	18480	36.09	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
94	20240814	120723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	1350	2	5.70	1064358750	43374	148.44	24100	25050	24000	30800	16600	23700	24539.10	11.60	0	-2654	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3579	-20.47	0.99	12	0.30	-1224.00	25207.00	33850	20240607	-26.00	18480	20231031	35.55	33850	-26.00	20240607	20500	22.20	20240805	33850	-26.00	20240607	18480	35.55	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
95	20240814	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	900	2	3.80	812920150	33246	113.78	24100	24850	24000	30800	16600	23700	24451.67	11.60	0	-2995	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3515	-20.10	0.98	12	0.23	-1224.00	25207.00	33850	20240607	-27.33	18480	20231031	33.12	33850	-27.33	20240607	20500	20.00	20240805	33850	-27.33	20240607	18480	33.12	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
96	20240814	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	750	2	3.16	627836800	25747	88.11	24100	24800	24000	30800	16600	23700	24384.85	11.60	0	-2556	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3493	-19.98	0.97	12	0.18	-1224.00	25207.00	33850	20240607	-27.77	18480	20231031	32.31	33850	-27.77	20240607	20500	19.27	20240805	33850	-27.77	20240607	18480	32.31	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
97	20240814	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	400	2	1.69	91943450	3801	13.01	24100	24350	24100	30800	16600	23700	24189.28	11.60	0	-631	24266	23982	23616	23332	22966	23800	23150	71	7100	500	17530	50	1	14287836	3443	-19.69	0.96	12	0.03	-1224.00	25207.00	33850	20240607	-28.80	18480	20231031	30.41	33850	-28.80	20240607	20500	17.56	20240805	33850	-28.80	20240607	18480	30.41	20231031	1.92	N	102710	500	71 억		1656676	N	N	0	N	00	N
98	20240813	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	200	2	0.85	688769300	29217	48.18	23850	23900	23250	30550	16450	23500	23574.26	11.59	0	1164	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3386	-19.36	0.94	12	0.20	-1224.00	25207.00	33850	20240607	-29.99	18480	20231031	28.25	33850	-29.99	20240607	20500	15.61	20240805	33850	-29.99	20240607	18480	28.25	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
99	20240813	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	661606600	28070	46.29	23850	23900	23250	30550	16450	23500	23569.88	11.59	0	1030	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3365	-19.24	0.93	12	0.20	-1224.00	25207.00	33850	20240607	-30.43	18480	20231031	27.44	33850	-30.43	20240607	20500	14.88	20240805	33850	-30.43	20240607	18480	27.44	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
100	20240813	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	615117650	26095	43.03	23850	23900	23250	30550	16450	23500	23572.24	11.59	0	562	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3365	-19.24	0.93	12	0.18	-1224.00	25207.00	33850	20240607	-30.43	18480	20231031	27.44	33850	-30.43	20240607	20500	14.88	20240805	33850	-30.43	20240607	18480	27.44	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
101	20240813	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-150	5	-0.64	409148900	17409	28.71	23850	23900	23250	30550	16450	23500	23502.15	11.59	0	914	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3336	-19.08	0.93	12	0.12	-1224.00	25207.00	33850	20240607	-31.02	18480	20231031	26.35	33850	-31.02	20240607	20500	13.90	20240805	33850	-31.02	20240607	18480	26.35	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
102	20240813	120714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-150	5	-0.64	388061950	16510	27.23	23850	23900	23250	30550	16450	23500	23504.66	11.59	0	307	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3336	-19.08	0.93	12	0.12	-1224.00	25207.00	33850	20240607	-31.02	18480	20231031	26.35	33850	-31.02	20240607	20500	13.90	20240805	33850	-31.02	20240607	18480	26.35	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
103	20240813	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-200	5	-0.85	300785100	12771	21.06	23850	23900	23250	30550	16450	23500	23552.20	11.59	0	-1804	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3329	-19.04	0.92	12	0.09	-1224.00	25207.00	33850	20240607	-31.17	18480	20231031	26.08	33850	-31.17	20240607	20500	13.66	20240805	33850	-31.17	20240607	18480	26.08	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
104	20240813	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	250	2	1.06	194513800	8228	13.57	23850	23900	23350	30550	16450	23500	23640.47	11.59	0	-2101	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3393	-19.40	0.94	12	0.06	-1224.00	25207.00	33850	20240607	-29.84	18480	20231031	28.52	33850	-29.84	20240607	20500	15.85	20240805	33850	-29.84	20240607	18480	28.52	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
105	20240813	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	30100950	1276	2.10	23850	23850	23550	30550	16450	23500	23590.09	11.59	0	-78	25533	24516	23883	22866	22233	25025	23375	71	7050	500	17390	50	1	14287836	3365	-19.24	0.93	12	0.01	-1224.00	25207.00	33850	20240607	-30.43	18480	20231031	27.44	33850	-30.43	20240607	20500	14.88	20240805	33850	-30.43	20240607	18480	27.44	20231031	1.90	N	102710	500	71 억		1655474	N	N	0	N	00	N
106	20240812	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	300	2	1.29	1454321300	60498	94.75	23250	24900	23250	30150	16250	23200	24043.05	11.63	0	-6083	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3358	-19.20	0.93	12	0.42	-1224.00	25207.00	33850	20240607	-30.58	18480	20231031	27.16	33850	-30.58	20240607	20500	14.63	20240805	33850	-30.58	20240607	18480	27.16	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
107	20240812	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	400	2	1.72	1380758050	57374	89.85	23250	24900	23250	30150	16250	23200	24066.07	11.63	0	-6165	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3372	-19.28	0.94	12	0.40	-1224.00	25207.00	33850	20240607	-30.28	18480	20231031	27.71	33850	-30.28	20240607	20500	15.12	20240805	33850	-30.28	20240607	18480	27.71	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
108	20240812	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	500	2	2.16	1310707500	54417	85.22	23250	24900	23250	30150	16250	23200	24086.52	11.63	0	-6251	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3386	-19.36	0.94	12	0.38	-1224.00	25207.00	33850	20240607	-29.99	18480	20231031	28.25	33850	-29.99	20240607	20500	15.61	20240805	33850	-29.99	20240607	18480	28.25	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
109	20240812	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	650	2	2.80	1261288800	52339	81.97	23250	24900	23250	30150	16250	23200	24098.62	11.63	0	-4677	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3408	-19.49	0.95	12	0.37	-1224.00	25207.00	33850	20240607	-29.54	18480	20231031	29.06	33850	-29.54	20240607	20500	16.34	20240805	33850	-29.54	20240607	18480	29.06	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
110	20240812	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	600	2	2.59	1238147900	51369	80.45	23250	24900	23250	30150	16250	23200	24103.19	11.63	0	-4336	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3401	-19.44	0.94	12	0.36	-1224.00	25207.00	33850	20240607	-29.69	18480	20231031	28.79	33850	-29.69	20240607	20500	16.10	20240805	33850	-29.69	20240607	18480	28.79	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
111	20240812	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	550	2	2.37	1230944400	51066	79.97	23250	24900	23250	30150	16250	23200	24105.15	11.63	0	-4231	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3393	-19.40	0.94	12	0.36	-1224.00	25207.00	33850	20240607	-29.84	18480	20231031	28.52	33850	-29.84	20240607	20500	15.85	20240805	33850	-29.84	20240607	18480	28.52	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
112	20240812	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	800	2	3.45	1126253150	46667	73.09	23250	24900	23250	30150	16250	23200	24134.02	11.63	0	-2948	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3429	-19.61	0.95	12	0.33	-1224.00	25207.00	33850	20240607	-29.10	18480	20231031	29.87	33850	-29.10	20240607	20500	17.07	20240805	33850	-29.10	20240607	18480	29.87	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
113	20240812	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	300	2	1.29	30512500	1308	2.05	23250	23600	23250	30150	16250	23200	23328.58	11.63	0	-17	23933	23566	23233	22866	22533	23750	23050	71	6950	500	17160	50	1	14287836	3358	-19.20	0.93	12	0.01	-1224.00	25207.00	33850	20240607	-30.58	18480	20231031	27.16	33850	-30.58	20240607	20500	14.63	20240805	33850	-30.58	20240607	18480	27.16	20231031	1.94	N	102710	500	71 억		1661099	N	N	54	N	00	N
114	20240809	160659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1100	2	4.98	1483550550	63726	93.99	22950	23600	22900	28700	15500	22100	23280.15	11.75	0	-17706	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3315	-18.95	0.92	12	0.45	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.88	N	102710	500	71 억		1678124	N	N	54	N	00	N
115	20240809	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1100	2	4.98	1430103850	61418	90.59	22950	23600	22900	28700	15500	22100	23284.77	11.75	0	-17269	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3315	-18.95	0.92	12	0.43	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
116	20240809	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	800	2	3.62	1343989050	57702	85.11	22950	23600	22900	28700	15500	22100	23291.90	11.75	0	-17806	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3272	-18.71	0.91	12	0.40	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
117	20240809	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1100	2	4.98	1228448650	52693	77.72	22950	23600	22950	28700	15500	22100	23313.32	11.75	0	-18330	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3315	-18.95	0.92	12	0.37	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
118	20240809	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	1350	2	6.11	911960650	39194	57.81	22950	23600	22950	28700	15500	22100	23267.86	11.75	0	-7528	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3350	-19.16	0.93	12	0.27	-1224.00	25207.00	33850	20240607	-30.72	18480	20231031	26.89	33850	-30.72	20240607	20500	14.39	20240805	33850	-30.72	20240607	18480	26.89	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
119	20240809	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	1350	2	6.11	843757400	36290	53.53	22950	23600	22950	28700	15500	22100	23250.41	11.75	0	-6906	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3350	-19.16	0.93	12	0.25	-1224.00	25207.00	33850	20240607	-30.72	18480	20231031	26.89	33850	-30.72	20240607	20500	14.39	20240805	33850	-30.72	20240607	18480	26.89	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
120	20240809	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	1000	2	4.52	390199600	16888	24.91	22950	23350	22950	28700	15500	22100	23105.14	11.75	0	-4663	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3300	-18.87	0.92	12	0.12	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
121	20240809	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	950	2	4.30	79576050	3460	5.10	22950	23250	22950	28700	15500	22100	22998.86	11.75	0	-405	23433	22766	21983	21316	20533	23100	21650	71	6600	500	16350	50	1	14287836	3293	-18.83	0.91	12	0.02	-1224.00	25207.00	33850	20240607	-31.91	18480	20231031	24.73	33850	-31.91	20240607	20500	12.44	20240805	33850	-31.91	20240607	18480	24.73	20231031	1.88	N	102710	500	71 억		1678124	N	N	12	N	00	N
122	20240808	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-100	5	-0.45	1475978800	67521	84.57	21450	22650	21200	28850	15550	22200	21859.55	11.78	0	-4513	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3158	-18.06	0.88	12	0.47	-1224.00	25207.00	33850	20240607	-34.71	18480	20231031	19.59	33850	-34.71	20240607	20500	7.80	20240805	33850	-34.71	20240607	18480	19.59	20231031	2.10	N	102710	500	71 억		1682755	N	N	12	N	00	N
123	20240808	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	1450027300	66347	83.09	21450	22650	21200	28850	15550	22200	21855.21	11.78	0	-4377	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3165	-18.10	0.88	12	0.46	-1224.00	25207.00	33850	20240607	-34.56	18480	20231031	19.86	33850	-34.56	20240607	20500	8.05	20240805	33850	-34.56	20240607	18480	19.86	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
124	20240808	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	1112348650	51251	64.19	21450	22350	21200	28850	15550	22200	21703.94	11.78	0	1408	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3165	-18.10	0.88	12	0.36	-1224.00	25207.00	33850	20240607	-34.56	18480	20231031	19.86	33850	-34.56	20240607	20500	8.05	20240805	33850	-34.56	20240607	18480	19.86	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
125	20240808	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-100	5	-0.45	1017266850	46954	58.81	21450	22300	21200	28850	15550	22200	21665.18	11.78	0	2166	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3158	-18.06	0.88	12	0.33	-1224.00	25207.00	33850	20240607	-34.71	18480	20231031	19.59	33850	-34.71	20240607	20500	7.80	20240805	33850	-34.71	20240607	18480	19.59	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
126	20240808	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-250	5	-1.13	801348900	37182	46.57	21450	21950	21200	28850	15550	22200	21552.07	11.78	0	6284	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3136	-17.93	0.87	12	0.26	-1224.00	25207.00	33850	20240607	-35.16	18480	20231031	18.78	33850	-35.16	20240607	20500	7.07	20240805	33850	-35.16	20240607	18480	18.78	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
127	20240808	110704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-400	5	-1.80	664611150	30878	38.67	21450	21900	21200	28850	15550	22200	21523.78	11.78	0	4020	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3115	-17.81	0.86	12	0.22	-1224.00	25207.00	33850	20240607	-35.60	18480	20231031	17.97	33850	-35.60	20240607	20500	6.34	20240805	33850	-35.60	20240607	18480	17.97	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
128	20240808	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-300	5	-1.35	533031250	24818	31.08	21450	21900	21200	28850	15550	22200	21477.61	11.78	0	4386	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3129	-17.89	0.87	12	0.17	-1224.00	25207.00	33850	20240607	-35.30	18480	20231031	18.51	33850	-35.30	20240607	20500	6.83	20240805	33850	-35.30	20240607	18480	18.51	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
129	20240808	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-600	5	-2.70	148892500	6943	8.70	21450	21700	21200	28850	15550	22200	21444.98	11.78	0	3013	23633	22916	22383	21666	21133	22650	21400	71	6650	500	16420	50	1	14287836	3086	-17.65	0.86	12	0.05	-1224.00	25207.00	33850	20240607	-36.19	18480	20231031	16.88	33850	-36.19	20240607	20500	5.37	20240805	33850	-36.19	20240607	18480	16.88	20231031	2.10	N	102710	500	71 억		1682755	N	N	936	N	00	N
130	20240807	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-300	5	-1.33	1782265250	79382	41.02	22650	23100	21850	29250	15750	22500	22454.07	11.78	0	-1101	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3172	-18.14	0.88	12	0.56	-1224.00	25207.00	33850	20240607	-34.42	18480	20231031	20.13	33850	-34.42	20240607	20500	8.29	20240805	33850	-34.42	20240607	18480	20.13	20231031	2.11	N	102710	500	71 억		1683783	N	N	936	N	00	N
131	20240807	150657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-250	5	-1.11	1582419550	70400	36.38	22650	23100	21850	29250	15750	22500	22477.39	11.78	0	-4020	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3179	-18.18	0.88	12	0.49	-1224.00	25207.00	33850	20240607	-34.27	18480	20231031	20.40	33850	-34.27	20240607	20500	8.54	20240805	33850	-34.27	20240607	18480	20.40	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
132	20240807	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	300	2	1.33	1230176650	54695	28.26	22650	23100	21850	29250	15750	22500	22491.50	11.78	0	-5476	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3258	-18.63	0.90	12	0.38	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
133	20240807	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	200	2	0.89	1116505150	49723	25.69	22650	23000	21850	29250	15750	22500	22454.04	11.78	0	-5446	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3243	-18.55	0.90	12	0.35	-1224.00	25207.00	33850	20240607	-32.94	18480	20231031	22.84	33850	-32.94	20240607	20500	10.73	20240805	33850	-32.94	20240607	18480	22.84	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
134	20240807	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	350	2	1.56	985190800	43951	22.71	22650	23000	21850	29250	15750	22500	22414.69	11.78	0	-4920	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3265	-18.67	0.91	12	0.31	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
135	20240807	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	100	2	0.44	770410450	34513	17.83	22650	22800	21850	29250	15750	22500	22319.71	11.78	0	-5492	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3229	-18.46	0.90	12	0.24	-1224.00	25207.00	33850	20240607	-33.23	18480	20231031	22.29	33850	-33.23	20240607	20500	10.24	20240805	33850	-33.23	20240607	18480	22.29	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
136	20240807	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-400	5	-1.78	518355100	23283	12.03	22650	22700	21850	29250	15750	22500	22258.05	11.78	0	-6060	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3158	-18.06	0.88	12	0.16	-1224.00	25207.00	33850	20240607	-34.71	18480	20231031	19.59	33850	-34.71	20240607	20500	7.80	20240805	33850	-34.71	20240607	18480	19.59	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
137	20240807	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-100	5	-0.44	100578700	4462	2.31	22650	22700	22350	29250	15750	22500	22546.37	11.78	0	167	24700	23600	22800	21700	20900	24150	22250	71	6750	500	16650	50	1	14287836	3200	-18.30	0.89	12	0.03	-1224.00	25207.00	33850	20240607	-33.83	18480	20231031	21.21	33850	-33.83	20240607	20500	9.27	20240805	33850	-33.83	20240607	18480	21.21	20231031	2.11	N	102710	500	71 억		1683783	N	N	14968	N	00	N
138	20240806	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	700	2	3.21	4372043700	193207	72.73	22000	23900	22000	28300	15300	21800	22628.85	11.84	0	-22458	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3215	-18.38	0.89	12	1.35	-1224.00	25207.00	33850	20240607	-33.53	18480	20231031	21.75	33850	-33.53	20240607	20500	9.76	20240805	33850	-33.53	20240607	18480	21.75	20231031	2.12	N	102710	500	71 억		1691872	N	N	14968	N	00	N
139	20240806	150656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	1050	2	4.82	4067651250	179785	67.68	22000	23900	22000	28300	15300	21800	22625.09	11.84	0	-20694	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3265	-18.67	0.91	12	1.26	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
140	20240806	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	750	2	3.44	3366966800	149104	56.13	22000	23900	22000	28300	15300	21800	22581.33	11.84	0	-5050	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3222	-18.42	0.89	12	1.04	-1224.00	25207.00	33850	20240607	-33.38	18480	20231031	22.02	33850	-33.38	20240607	20500	10.00	20240805	33850	-33.38	20240607	18480	22.02	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
141	20240806	130653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	850	2	3.90	2970277600	131487	49.50	22000	23900	22000	28300	15300	21800	22589.90	11.84	0	2753	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3236	-18.50	0.90	12	0.92	-1224.00	25207.00	33850	20240607	-33.09	18480	20231031	22.56	33850	-33.09	20240607	20500	10.49	20240805	33850	-33.09	20240607	18480	22.56	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
142	20240806	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	550	2	2.52	2612219000	115511	43.48	22000	23900	22000	28300	15300	21800	22614.46	11.84	0	-324	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3193	-18.26	0.89	12	0.81	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
143	20240806	110646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	850	2	3.90	2080743500	91796	34.56	22000	23900	22000	28300	15300	21800	22667.04	11.84	0	318	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3236	-18.50	0.90	12	0.64	-1224.00	25207.00	33850	20240607	-33.09	18480	20231031	22.56	33850	-33.09	20240607	20500	10.49	20240805	33850	-33.09	20240607	18480	22.56	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
144	20240806	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1500	2	6.88	1416321650	62574	23.56	22000	23900	22000	28300	15300	21800	22634.35	11.84	0	-1681	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3329	-19.04	0.92	12	0.44	-1224.00	25207.00	33850	20240607	-31.17	18480	20231031	26.08	33850	-31.17	20240607	20500	13.66	20240805	33850	-31.17	20240607	18480	26.08	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
145	20240806	090650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	900	2	4.13	727128050	32524	12.24	22000	23900	22000	28300	15300	21800	22356.66	11.84	0	-2555	26200	24000	22250	20050	18300	23125	19175	71	6500	500	16130	50	1	14287836	3243	-18.55	0.90	12	0.23	-1224.00	25207.00	33850	20240607	-32.94	18480	20231031	22.84	33850	-32.94	20240607	20500	10.73	20240805	33850	-32.94	20240607	18480	22.84	20231031	2.12	N	102710	500	71 억		1691872	N	N	4	N	00	N
146	20240805	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-2900	5	-11.74	5953008250	263546	153.61	24000	24450	20500	32100	17300	24700	22589.13	11.58	0	30388	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3115	-17.81	0.86	12	1.84	-1224.00	25207.00	33850	20240607	-35.60	18480	20231031	17.97	33850	-35.60	20240607	20500	6.34	20240805	33850	-35.60	20240607	18480	17.97	20231031	2.11	N	102710	500	71 억		1653859	N	N	4	N	00	N
147	20240805	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-3050	5	-12.35	5163779900	227464	132.58	24000	24450	20500	32100	17300	24700	22701.53	11.58	0	45783	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3093	-17.69	0.86	12	1.59	-1224.00	25207.00	33850	20240607	-36.04	18480	20231031	17.15	33850	-36.04	20240607	20500	5.61	20240805	33850	-36.04	20240607	18480	17.15	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
148	20240805	140651	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-2650	5	-10.73	3929598450	169768	98.95	24000	24450	22000	32100	17300	24700	23146.87	11.58	0	59917	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3150	-18.01	0.87	12	1.19	-1224.00	25207.00	33850	20240607	-34.86	18480	20231031	19.32	33850	-34.86	20240607	21100	4.50	20240227	33850	-34.86	20240607	18480	19.32	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
149	20240805	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-2350	5	-9.51	3153182100	135017	78.69	24000	24450	22300	32100	17300	24700	23353.96	11.58	0	49226	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3193	-18.26	0.89	12	0.94	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	21100	5.92	20240227	33850	-33.97	20240607	18480	20.94	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
150	20240805	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-1600	5	-6.48	2229345350	94132	54.86	24000	24450	23000	32100	17300	24700	23683.18	11.58	0	27054	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3300	-18.87	0.92	12	0.66	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	21100	9.48	20240227	33850	-31.76	20240607	18480	25.00	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
151	20240805	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-1250	5	-5.06	1909366500	80355	46.83	24000	24450	23300	32100	17300	24700	23761.64	11.58	0	26232	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3350	-19.16	0.93	12	0.56	-1224.00	25207.00	33850	20240607	-30.72	18480	20231031	26.89	33850	-30.72	20240607	21100	11.14	20240227	33850	-30.72	20240607	18480	26.89	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
152	20240805	100643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-900	5	-3.64	946753250	39573	23.06	24000	24450	23550	32100	17300	24700	23924.22	11.58	0	15493	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3401	-19.44	0.94	12	0.28	-1224.00	25207.00	33850	20240607	-29.69	18480	20231031	28.79	33850	-29.69	20240607	21100	12.80	20240227	33850	-29.69	20240607	18480	28.79	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
153	20240805	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	-650	5	-2.63	175211650	7298	4.25	24000	24450	23800	32100	17300	24700	24008.17	11.58	0	2606	26900	25800	25150	24050	23400	25475	23725	71	7400	500	18270	50	1	14287836	3436	-19.65	0.95	12	0.05	-1224.00	25207.00	33850	20240607	-28.95	18480	20231031	30.14	33850	-28.95	20240607	21100	13.98	20240227	33850	-28.95	20240607	18480	30.14	20231031	2.11	N	102710	500	71 억		1653859	N	N	0	N	00	N
154	20240802	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-2350	5	-8.69	4300944250	170866	168.83	26200	26250	24500	35150	18950	27050	25172.01	11.70	0	-25244	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3529	-20.18	0.98	12	1.20	-1224.00	25207.00	33850	20240607	-27.03	18480	20231031	33.66	33850	-27.03	20240607	21100	17.06	20240227	33850	-27.03	20240607	18480	33.66	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
155	20240802	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-1850	5	-6.84	4022853050	159734	157.83	26200	26250	24500	35150	18950	27050	25184.70	11.70	0	-22834	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3601	-20.59	1.00	12	1.12	-1224.00	25207.00	33850	20240607	-25.55	18480	20231031	36.36	33850	-25.55	20240607	21100	19.43	20240227	33850	-25.55	20240607	18480	36.36	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
156	20240802	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-1850	5	-6.84	3364985650	133632	132.04	26200	26250	24500	35150	18950	27050	25180.99	11.70	0	-15524	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3601	-20.59	1.00	12	0.94	-1224.00	25207.00	33850	20240607	-25.55	18480	20231031	36.36	33850	-25.55	20240607	21100	19.43	20240227	33850	-25.55	20240607	18480	36.36	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
157	20240802	130634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-2200	5	-8.13	3010775350	119534	118.11	26200	26250	24500	35150	18950	27050	25187.61	11.70	0	-13313	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3551	-20.30	0.99	12	0.84	-1224.00	25207.00	33850	20240607	-26.59	18480	20231031	34.47	33850	-26.59	20240607	21100	17.77	20240227	33850	-26.59	20240607	18480	34.47	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
158	20240802	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-2100	5	-7.76	2711334350	107566	106.29	26200	26250	24500	35150	18950	27050	25206.24	11.70	0	-12755	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3565	-20.38	0.99	12	0.75	-1224.00	25207.00	33850	20240607	-26.29	18480	20231031	35.01	33850	-26.29	20240607	21100	18.25	20240227	33850	-26.29	20240607	18480	35.01	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
159	20240802	110635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-2200	5	-8.13	2172191450	85707	84.69	26200	26250	24600	35150	18950	27050	25344.39	11.70	0	-9412	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3551	-20.30	0.99	12	0.60	-1224.00	25207.00	33850	20240607	-26.59	18480	20231031	34.47	33850	-26.59	20240607	21100	17.77	20240227	33850	-26.59	20240607	18480	34.47	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
160	20240802	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-2000	5	-7.39	1681411300	65975	65.19	26200	26250	24950	35150	18950	27050	25485.58	11.70	0	-4180	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3579	-20.47	0.99	12	0.46	-1224.00	25207.00	33850	20240607	-26.00	18480	20231031	35.55	33850	-26.00	20240607	21100	18.72	20240227	33850	-26.00	20240607	18480	35.55	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
161	20240802	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-1050	5	-3.88	202665500	7763	7.67	26200	26250	25800	35150	18950	27050	26106.60	11.70	0	1919	28616	27832	27166	26382	25716	27500	26050	71	8100	500	20010	50	1	14287836	3715	-21.24	1.03	12	0.05	-1224.00	25207.00	33850	20240607	-23.19	18480	20231031	40.69	33850	-23.19	20240607	21100	23.22	20240227	33850	-23.19	20240607	18480	40.69	20231031	2.17	N	102710	500	71 억		1671906	N	N	191	N	00	N
162	20240801	160629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-50	5	-0.18	2739114700	101049	136.12	27750	27950	26500	35200	19000	27100	27106.80	11.80	0	-9913	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3865	-22.10	1.07	12	0.71	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	21100	28.20	20240227	33850	-20.09	20240607	18480	46.37	20231031	2.17	N	102710	500	71 억		1685657	N	N	191	N	00	N
163	20240801	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	250	2	0.92	2614066450	96437	129.91	27750	27950	26500	35200	19000	27100	27106.47	11.80	0	-8040	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3908	-22.34	1.09	12	0.67	-1224.00	25207.00	33850	20240607	-19.20	18480	20231031	48.00	33850	-19.20	20240607	21100	29.62	20240227	33850	-19.20	20240607	18480	48.00	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
164	20240801	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-50	5	-0.18	1950123200	71886	96.84	27750	27950	26500	35200	19000	27100	27128.00	11.80	0	-10069	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3865	-22.10	1.07	12	0.50	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	21100	28.20	20240227	33850	-20.09	20240607	18480	46.37	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
165	20240801	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	0	3	0.00	1422124000	52340	70.51	27750	27950	26500	35200	19000	27100	27170.88	11.80	0	-11658	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3872	-22.14	1.08	12	0.37	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
166	20240801	120637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	100	2	0.37	1197703650	44072	59.37	27750	27950	26500	35200	19000	27100	27176.07	11.80	0	-10683	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3886	-22.22	1.08	12	0.31	-1224.00	25207.00	33850	20240607	-19.65	18480	20231031	47.19	33850	-19.65	20240607	21100	28.91	20240227	33850	-19.65	20240607	18480	47.19	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
167	20240801	110638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-150	5	-0.55	1051811900	38666	52.09	27750	27950	26500	35200	19000	27100	27202.50	11.80	0	-12378	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3851	-22.02	1.07	12	0.27	-1224.00	25207.00	33850	20240607	-20.38	18480	20231031	45.83	33850	-20.38	20240607	21100	27.73	20240227	33850	-20.38	20240607	18480	45.83	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
168	20240801	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-150	5	-0.55	712465700	25994	35.02	27750	27950	26950	35200	19000	27100	27408.85	11.80	0	-9840	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3851	-22.02	1.07	12	0.18	-1224.00	25207.00	33850	20240607	-20.38	18480	20231031	45.83	33850	-20.38	20240607	21100	27.73	20240227	33850	-20.38	20240607	18480	45.83	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N
169	20240801	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	400	2	1.48	250741700	9050	12.19	27750	27950	27500	35200	19000	27100	27706.27	11.80	0	-2141	28400	27750	26500	25850	24600	28075	26175	71	8100	500	20050	50	1	14287836	3929	-22.47	1.09	12	0.06	-1224.00	25207.00	33850	20240607	-18.76	18480	20231031	48.81	33850	-18.76	20240607	21100	30.33	20240227	33850	-18.76	20240607	18480	48.81	20231031	2.17	N	102710	500	71 억		1685657	N	N	0	N	00	N