KissMeData/357550/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	161200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-150	5	-0.33	144346600	3139	86.05	46150	46600	45600	59800	32200	46000	45984.90	0.56	0	-589	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2501	72.43	6.94	12	0.06	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
3	20240830	151215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-150	5	-0.33	128522600	2794	76.59	46150	46600	45600	59800	32200	46000	45999.50	0.56	0	-457	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2501	72.43	6.94	12	0.05	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
4	20240830	141212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	0	3	0.00	95240950	2072	56.80	46150	46600	45600	59800	32200	46000	45965.71	0.56	0	-652	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2509	72.67	6.96	12	0.04	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
5	20240830	131205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46150	150	2	0.33	66183950	1442	39.53	46150	46600	45600	59800	32200	46000	45897.33	0.56	0	-393	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2517	72.91	6.99	12	0.03	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
6	20240830	121210	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45650	-350	5	-0.76	45589050	995	27.28	46150	46150	45600	59800	32200	46000	45818.14	0.56	0	-315	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2490	72.12	6.91	12	0.02	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
7	20240830	111223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45600	-400	5	-0.87	32849550	717	19.65	46150	46150	45600	59800	32200	46000	45815.27	0.56	0	-82	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2487	72.04	6.90	12	0.01	633.00	6607.00	66800	20240307	-31.74	42300	20240806	7.80	66800	-31.74	20240307	42300	7.80	20240806	66800	-31.74	20240307	42300	7.80	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
8	20240830	101216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45750	-250	5	-0.54	21981100	479	13.13	46150	46150	45700	59800	32200	46000	45889.56	0.56	0	83	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2496	72.27	6.92	12	0.01	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
9	20240830	091220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45950	-50	5	-0.11	4751500	103	2.82	46150	46150	45950	59800	32200	46000	46131.07	0.56	0	76	47333	46666	45783	45116	44233	47000	45450	27	13800	500	32200	50	1	5455000	2507	72.59	6.95	12	0.00	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.17	N	357550	500	27 억		30533	N	N	0	N	00	N
10	20240829	161219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	500	2	1.10	159154600	3489	19.37	45500	46450	44900	59100	31850	45500	45616.11	0.55	0	296	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2509	72.67	6.96	12	0.06	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
11	20240829	151232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45700	200	2	0.44	153598100	3368	18.70	45500	46450	44900	59100	31850	45500	45605.14	0.55	0	336	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2493	72.20	6.92	12	0.06	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
12	20240829	141232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	350	2	0.77	146371950	3210	17.82	45500	46450	44900	59100	31850	45500	45598.74	0.55	0	392	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2501	72.43	6.94	12	0.06	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
13	20240829	131232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46050	550	2	1.21	131415050	2884	16.01	45500	46450	44900	59100	31850	45500	45566.94	0.55	0	548	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2512	72.75	6.97	12	0.05	633.00	6607.00	66800	20240307	-31.06	42300	20240806	8.87	66800	-31.06	20240307	42300	8.87	20240806	66800	-31.06	20240307	42300	8.87	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
14	20240829	121231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46350	850	2	1.87	122244250	2685	14.91	45500	46450	44900	59100	31850	45500	45528.58	0.55	0	630	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2528	73.22	7.02	12	0.05	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
15	20240829	111231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	0	3	0.00	83420650	1842	10.23	45500	45850	44900	59100	31850	45500	45288.08	0.55	0	262	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2482	71.88	6.89	12	0.03	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
16	20240829	101223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45650	150	2	0.33	68237100	1509	8.38	45500	45850	44900	59100	31850	45500	45220.08	0.55	0	430	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2490	72.12	6.91	12	0.03	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
17	20240829	091231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	-400	5	-0.88	31997800	707	3.93	45500	45700	45100	59100	31850	45500	45258.56	0.55	0	279	52033	48766	46683	43416	41333	47725	42375	27	13600	500	31850	50	1	5455000	2460	71.25	6.83	12	0.01	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.18	N	357550	500	27 억		30229	N	N	0	N	00	N
18	20240828	161150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	-550	5	-1.19	829430250	17979	384.91	47500	49950	44600	59800	32250	46050	46133.28	0.61	0	-3156	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2482	71.88	6.89	12	0.33	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
19	20240828	151158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45650	-400	5	-0.87	774024500	16767	358.96	47500	49950	44600	59800	32250	46050	46163.57	0.61	0	-2935	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2490	72.12	6.91	12	0.31	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
20	20240828	141159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	-500	5	-1.09	672834700	14537	311.22	47500	49950	44600	59800	32250	46050	46284.29	0.61	0	-2899	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2485	71.96	6.89	12	0.27	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
21	20240828	131157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45800	-250	5	-0.54	457172100	9773	209.23	47500	49950	45550	59800	32250	46050	46779.10	0.61	0	-2914	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2498	72.35	6.93	12	0.18	633.00	6607.00	66800	20240307	-31.44	42300	20240806	8.27	66800	-31.44	20240307	42300	8.27	20240806	66800	-31.44	20240307	42300	8.27	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
22	20240828	121154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46050	0	3	0.00	416413500	8886	190.24	47500	49950	45550	59800	32250	46050	46861.75	0.61	0	-2647	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2512	72.75	6.97	12	0.16	633.00	6607.00	66800	20240307	-31.06	42300	20240806	8.87	66800	-31.06	20240307	42300	8.87	20240806	66800	-31.06	20240307	42300	8.87	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
23	20240828	111154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46100	50	2	0.11	403864250	8614	184.41	47500	49950	45550	59800	32250	46050	46884.64	0.61	0	-2550	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2515	72.83	6.98	12	0.16	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
24	20240828	101223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	550	2	1.19	371678550	7919	169.54	47500	49950	45550	59800	32250	46050	46935.04	0.61	0	-2498	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2542	73.62	7.05	12	0.15	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
25	20240828	091215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	1350	2	2.93	137071100	2862	61.27	47500	49950	47300	59800	32250	46050	47893.47	0.61	0	-1667	47150	46600	46050	45500	44950	46325	45225	27	13750	500	32230	50	1	5455000	2586	74.88	7.17	12	0.05	633.00	6607.00	66800	20240307	-29.04	42300	20240806	12.06	66800	-29.04	20240307	42300	12.06	20240806	66800	-29.04	20240307	42300	12.06	20240806	1.19	N	357550	500	27 억		33391	N	N	0	N	00	N
26	20240827	161146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46050	-400	5	-0.86	213966850	4671	172.62	46400	46600	45500	60300	32550	46450	45807.19	0.59	0	950	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2512	72.75	6.97	12	0.09	633.00	6607.00	66800	20240307	-31.06	42300	20240806	8.87	66800	-31.06	20240307	42300	8.87	20240806	66800	-31.06	20240307	42300	8.87	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
27	20240827	151155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	150	2	0.32	195022500	4260	157.43	46400	46600	45500	60300	32550	46450	45779.93	0.59	0	1003	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2542	73.62	7.05	12	0.08	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
28	20240827	141200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45600	-850	5	-1.83	159340200	3480	128.60	46400	46400	45500	60300	32550	46450	45787.41	0.59	0	742	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2487	72.04	6.90	12	0.06	633.00	6607.00	66800	20240307	-31.74	42300	20240806	7.80	66800	-31.74	20240307	42300	7.80	20240806	66800	-31.74	20240307	42300	7.80	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
29	20240827	131203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-600	5	-1.29	81529500	1774	65.56	46400	46400	45800	60300	32550	46450	45958.00	0.59	0	539	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2501	72.43	6.94	12	0.03	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
30	20240827	121204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46050	-400	5	-0.86	73638050	1602	59.20	46400	46400	45800	60300	32550	46450	45966.32	0.59	0	539	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2512	72.75	6.97	12	0.03	633.00	6607.00	66800	20240307	-31.06	42300	20240806	8.87	66800	-31.06	20240307	42300	8.87	20240806	66800	-31.06	20240307	42300	8.87	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
31	20240827	111202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-450	5	-0.97	72392650	1575	58.20	46400	46400	45800	60300	32550	46450	45963.59	0.59	0	546	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2509	72.67	6.96	12	0.03	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
32	20240827	101157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-450	5	-0.97	27296200	592	21.88	46400	46400	45900	60300	32550	46450	46108.45	0.59	0	211	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2509	72.67	6.96	12	0.01	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
33	20240827	091158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-450	5	-0.97	8826100	191	7.06	46400	46400	46000	60300	32550	46450	46209.95	0.59	0	-26	48183	47316	46633	45766	45083	46975	45425	27	13850	500	32510	50	1	5455000	2509	72.67	6.96	12	0.00	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.19	N	357550	500	27 억		32301	N	N	0	N	00	N
34	20240826	161141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	-150	5	-0.32	124781200	2690	41.88	46700	47500	45950	60500	32650	46600	46387.06	0.60	0	-422	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2534	73.38	7.03	12	0.05	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
35	20240826	151151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	-150	5	-0.32	110010100	2372	36.93	46700	47500	45950	60500	32650	46600	46378.63	0.60	0	-365	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2534	73.38	7.03	12	0.04	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
36	20240826	141156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-100	5	-0.21	94843200	2047	31.87	46700	47500	45950	60500	32650	46600	46332.78	0.60	0	-218	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2537	73.46	7.04	12	0.04	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
37	20240826	131156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46200	-400	5	-0.86	77585700	1675	26.08	46700	47500	45950	60500	32650	46600	46319.82	0.60	0	-236	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2520	72.99	6.99	12	0.03	633.00	6607.00	66800	20240307	-30.84	42300	20240806	9.22	66800	-30.84	20240307	42300	9.22	20240806	66800	-30.84	20240307	42300	9.22	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
38	20240826	121150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-100	5	-0.21	63626150	1373	21.38	46700	47500	45950	60500	32650	46600	46340.97	0.60	0	-173	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2537	73.46	7.04	12	0.03	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
39	20240826	111152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46100	-500	5	-1.07	55380800	1195	18.61	46700	47500	45950	60500	32650	46600	46343.77	0.60	0	-168	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2515	72.83	6.98	12	0.02	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
40	20240826	101152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46300	-300	5	-0.64	17911000	384	5.98	46700	47500	46150	60500	32650	46600	46643.23	0.60	0	18	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2526	73.14	7.01	12	0.01	633.00	6607.00	66800	20240307	-30.69	42300	20240806	9.46	66800	-30.69	20240307	42300	9.46	20240806	66800	-30.69	20240307	42300	9.46	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
41	20240826	091148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-100	5	-0.21	14157700	303	4.72	46700	47500	46400	60500	32650	46600	46725.08	0.60	0	42	47600	47100	46250	45750	44900	47350	46000	27	13900	500	32620	50	1	5455000	2537	73.46	7.04	12	0.01	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.19	N	357550	500	27 억		32722	N	N	0	N	00	N
42	20240823	161140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	0	3	0.00	294576600	6419	158.38	46500	46750	45400	60500	32650	46600	45891.35	0.61	0	-781	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2542	73.62	7.05	12	0.12	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
43	20240823	151151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46350	-250	5	-0.54	285320350	6220	153.47	46500	46750	45400	60500	32650	46600	45871.44	0.61	0	-689	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2528	73.22	7.02	12	0.11	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
44	20240823	141151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-750	5	-1.61	239030700	5215	128.67	46500	46750	45400	60500	32650	46600	45835.23	0.61	0	-644	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2501	72.43	6.94	12	0.10	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
45	20240823	131150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-600	5	-1.29	219873850	4798	118.38	46500	46750	45400	60500	32650	46600	45826.15	0.61	0	-479	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2509	72.67	6.96	12	0.09	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
46	20240823	121148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	-1100	5	-2.36	172836550	3766	92.92	46500	46750	45500	60500	32650	46600	45893.93	0.61	0	-499	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2482	71.88	6.89	12	0.07	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
47	20240823	111145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45700	-900	5	-1.93	160288950	3491	86.13	46500	46750	45500	60500	32650	46600	45914.91	0.61	0	-429	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2493	72.20	6.92	12	0.06	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
48	20240823	101149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45750	-850	5	-1.82	97385850	2117	52.23	46500	46750	45750	60500	32650	46600	46001.82	0.61	0	-42	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2496	72.27	6.92	12	0.04	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
49	20240823	091149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	-150	5	-0.32	3209200	69	1.70	46500	46600	46450	60500	32650	46600	46510.14	0.61	0	-15	48733	47666	46883	45816	45033	47275	45425	27	13900	500	32620	50	1	5455000	2534	73.38	7.03	12	0.00	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.20	N	357550	500	27 억		33502	N	N	0	N	00	N
50	20240822	161143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	-400	5	-0.85	189840300	4053	112.30	47050	47950	46100	61100	32900	47000	46839.45	0.61	0	-43	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2542	73.62	7.05	12	0.07	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
51	20240822	151152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	-400	5	-0.85	169998150	3627	100.50	47050	47950	46100	61100	32900	47000	46870.18	0.61	0	-136	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2542	73.62	7.05	12	0.07	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
52	20240822	141153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46750	-250	5	-0.53	150554550	3211	88.97	47050	47950	46100	61100	32900	47000	46887.12	0.61	0	-140	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2550	73.85	7.08	12	0.06	633.00	6607.00	66800	20240307	-30.01	42300	20240806	10.52	66800	-30.01	20240307	42300	10.52	20240806	66800	-30.01	20240307	42300	10.52	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
53	20240822	131151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46750	-250	5	-0.53	139102150	2966	82.18	47050	47950	46100	61100	32900	47000	46898.90	0.61	0	-247	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2550	73.85	7.08	12	0.05	633.00	6607.00	66800	20240307	-30.01	42300	20240806	10.52	66800	-30.01	20240307	42300	10.52	20240806	66800	-30.01	20240307	42300	10.52	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
54	20240822	121156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46950	-50	5	-0.11	122716500	2616	72.49	47050	47950	46100	61100	32900	47000	46909.98	0.61	0	-36	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2561	74.17	7.11	12	0.05	633.00	6607.00	66800	20240307	-29.72	42300	20240806	10.99	66800	-29.72	20240307	42300	10.99	20240806	66800	-29.72	20240307	42300	10.99	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
55	20240822	111145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	0	3	0.00	90493600	1929	53.45	47050	47950	46100	61100	32900	47000	46912.18	0.61	0	183	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2564	74.25	7.11	12	0.04	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
56	20240822	101144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46750	-250	5	-0.53	70018150	1494	41.40	47050	47950	46100	61100	32900	47000	46866.23	0.61	0	289	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2550	73.85	7.08	12	0.03	633.00	6607.00	66800	20240307	-30.01	42300	20240806	10.52	66800	-30.01	20240307	42300	10.52	20240806	66800	-30.01	20240307	42300	10.52	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
57	20240822	091146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47600	600	2	1.28	17805400	378	10.47	47050	47600	47050	61100	32900	47000	47104.23	0.61	0	30	48033	47516	46983	46466	45933	47250	46200	27	14100	500	32900	50	1	5455000	2597	75.20	7.20	12	0.01	633.00	6607.00	66800	20240307	-28.74	42300	20240806	12.53	66800	-28.74	20240307	42300	12.53	20240806	66800	-28.74	20240307	42300	12.53	20240806	1.19	N	357550	500	27 억		33544	N	N	0	N	00	N
58	20240821	161138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	-500	5	-1.05	166333200	3549	30.99	47400	47500	46450	61700	33250	47500	46867.62	0.62	0	-160	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2564	74.25	7.11	12	0.07	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
59	20240821	151154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47300	-200	5	-0.42	153496850	3276	28.61	47400	47500	46450	61700	33250	47500	46854.96	0.62	0	-116	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2580	74.72	7.16	12	0.06	633.00	6607.00	66800	20240307	-29.19	42300	20240806	11.82	66800	-29.19	20240307	42300	11.82	20240806	66800	-29.19	20240307	42300	11.82	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
60	20240821	141149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-600	5	-1.26	119951800	2561	22.36	47400	47500	46450	61700	33250	47500	46837.88	0.62	0	-208	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2558	74.09	7.10	12	0.05	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
61	20240821	131158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46950	-550	5	-1.16	110702700	2364	20.64	47400	47500	46450	61700	33250	47500	46828.55	0.62	0	-126	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2561	74.17	7.11	12	0.04	633.00	6607.00	66800	20240307	-29.72	42300	20240806	10.99	66800	-29.72	20240307	42300	10.99	20240806	66800	-29.72	20240307	42300	10.99	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
62	20240821	121156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46850	-650	5	-1.37	100907000	2155	18.82	47400	47500	46450	61700	33250	47500	46824.59	0.62	0	-151	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2556	74.01	7.09	12	0.04	633.00	6607.00	66800	20240307	-29.87	42300	20240806	10.76	66800	-29.87	20240307	42300	10.76	20240806	66800	-29.87	20240307	42300	10.76	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
63	20240821	111151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46650	-850	5	-1.79	84159650	1797	15.69	47400	47500	46450	61700	33250	47500	46833.42	0.62	0	-157	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2545	73.70	7.06	12	0.03	633.00	6607.00	66800	20240307	-30.16	42300	20240806	10.28	66800	-30.16	20240307	42300	10.28	20240806	66800	-30.16	20240307	42300	10.28	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
64	20240821	101156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46550	-950	5	-2.00	62506700	1334	11.65	47400	47450	46550	61700	33250	47500	46856.60	0.62	0	-104	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2539	73.54	7.05	12	0.02	633.00	6607.00	66800	20240307	-30.31	42300	20240806	10.05	66800	-30.31	20240307	42300	10.05	20240806	66800	-30.31	20240307	42300	10.05	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
65	20240821	091147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	-100	5	-0.21	4219050	89	0.78	47400	47450	47400	61700	33250	47500	47405.06	0.62	0	-9	50033	48766	47233	45966	44433	49400	46600	27	14200	500	33250	50	1	5455000	2586	74.88	7.17	12	0.00	633.00	6607.00	66800	20240307	-29.04	42300	20240806	12.06	66800	-29.04	20240307	42300	12.06	20240806	66800	-29.04	20240307	42300	12.06	20240806	1.20	N	357550	500	27 억		33690	N	N	0	N	00	N
66	20240820	161133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47500	1800	2	3.94	539095750	11422	274.04	45800	48500	45700	59400	32000	45700	47198.02	0.55	0	3477	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2591	75.04	7.19	12	0.21	633.00	6607.00	66800	20240307	-28.89	42300	20240806	12.29	66800	-28.89	20240307	42300	12.29	20240806	66800	-28.89	20240307	42300	12.29	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
67	20240820	151147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47500	1800	2	3.94	520924300	11040	264.88	45800	48500	45700	59400	32000	45700	47185.17	0.55	0	3338	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2591	75.04	7.19	12	0.20	633.00	6607.00	66800	20240307	-28.89	42300	20240806	12.29	66800	-28.89	20240307	42300	12.29	20240806	66800	-28.89	20240307	42300	12.29	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
68	20240820	141142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	1500	2	3.28	392178350	8346	200.24	45800	47900	45700	59400	32000	45700	46989.98	0.55	0	3169	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2575	74.57	7.14	12	0.15	633.00	6607.00	66800	20240307	-29.34	42300	20240806	11.58	66800	-29.34	20240307	42300	11.58	20240806	66800	-29.34	20240307	42300	11.58	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
69	20240820	131146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	550	2	1.20	81450150	1766	42.37	45800	46500	45700	59400	32000	45700	46121.26	0.55	0	545	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2523	73.06	7.00	12	0.03	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
70	20240820	121138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	750	2	1.64	58616500	1273	30.54	45800	46450	45700	59400	32000	45700	46045.95	0.55	0	440	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2534	73.38	7.03	12	0.02	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
71	20240820	111136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46150	450	2	0.98	32745250	714	17.13	45800	46450	45700	59400	32000	45700	45861.69	0.55	0	153	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2517	72.91	6.99	12	0.01	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
72	20240820	101133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45800	100	2	0.22	21926050	478	11.47	45800	46450	45800	59400	32000	45700	45870.40	0.55	0	93	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2498	72.35	6.93	12	0.01	633.00	6607.00	66800	20240307	-31.44	42300	20240806	8.27	66800	-31.44	20240307	42300	8.27	20240806	66800	-31.44	20240307	42300	8.27	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
73	20240820	091136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45800	100	2	0.22	91600	2	0.05	45800	45800	45800	59400	32000	45700	45800.00	0.55	0	0	47733	46716	45983	44966	44233	46350	44600	27	13700	500	31990	50	1	5455000	2498	72.35	6.93	12	0.00	633.00	6607.00	66800	20240307	-31.44	42300	20240806	8.27	66800	-31.44	20240307	42300	8.27	20240806	66800	-31.44	20240307	42300	8.27	20240806	1.20	N	357550	500	27 억		30227	N	N	0	N	00	N
74	20240819	161124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45700	-550	5	-1.19	191058550	4165	74.26	46950	47000	45250	60100	32400	46250	45872.40	0.57	0	-668	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2493	72.20	6.92	12	0.08	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
75	20240819	151135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	-750	5	-1.62	171330700	3733	66.55	46950	47000	45250	60100	32400	46250	45896.25	0.57	0	-531	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2482	71.88	6.89	12	0.07	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
76	20240819	141135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45750	-500	5	-1.08	125619800	2728	48.64	46950	47000	45450	60100	32400	46250	46048.31	0.57	0	-376	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2496	72.27	6.92	12	0.05	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
77	20240819	131131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	-700	5	-1.51	113744850	2468	44.00	46950	47000	45450	60100	32400	46250	46087.86	0.57	0	-362	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2485	71.96	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
78	20240819	121129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-400	5	-0.86	84670250	1831	32.64	46950	47000	45450	60100	32400	46250	46242.63	0.57	0	-307	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2501	72.43	6.94	12	0.03	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
79	20240819	111133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-400	5	-0.86	78211600	1690	30.13	46950	47000	45450	60100	32400	46250	46279.05	0.57	0	-301	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2501	72.43	6.94	12	0.03	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
80	20240819	101131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	-400	5	-0.86	55275250	1188	21.18	46950	47000	45800	60100	32400	46250	46527.99	0.57	0	-399	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2501	72.43	6.94	12	0.02	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
81	20240819	091128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	200	2	0.43	23346650	498	8.88	46950	47000	46450	60100	32400	46250	46880.82	0.57	0	-207	48616	47432	46816	45632	45016	47125	45325	27	13850	500	32370	50	1	5455000	2534	73.38	7.03	12	0.01	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.23	N	357550	500	27 억		30895	N	N	0	N	00	N
82	20240816	161120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	-450	5	-0.96	258104150	5535	74.14	47950	48000	46200	60700	32700	46700	46631.28	0.59	0	-1167	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2523	73.06	7.00	12	0.10	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
83	20240816	151128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-200	5	-0.43	209513000	4487	60.10	47950	48000	46200	60700	32700	46700	46693.34	0.59	0	-895	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2537	73.46	7.04	12	0.08	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
84	20240816	141131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46350	-350	5	-0.75	159156500	3403	45.58	47950	48000	46250	60700	32700	46700	46769.47	0.59	0	-805	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2528	73.22	7.02	12	0.06	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
85	20240816	131131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	-250	5	-0.54	135410000	2891	38.72	47950	48000	46250	60700	32700	46700	46838.46	0.59	0	-631	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2534	73.38	7.03	12	0.05	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
86	20240816	121125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46400	-300	5	-0.64	133554750	2851	38.19	47950	48000	46250	60700	32700	46700	46844.88	0.59	0	-611	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2531	73.30	7.02	12	0.05	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
87	20240816	111129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46700	0	3	0.00	90574650	1925	25.78	47950	48000	46350	60700	32700	46700	47051.77	0.59	0	-431	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2547	73.78	7.07	12	0.04	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
88	20240816	101124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	350	2	0.75	66435250	1407	18.85	47950	48000	46750	60700	32700	46700	47217.66	0.59	0	-123	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2567	74.33	7.12	12	0.03	633.00	6607.00	66800	20240307	-29.57	42300	20240806	11.23	66800	-29.57	20240307	42300	11.23	20240806	66800	-29.57	20240307	42300	11.23	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
89	20240816	091128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	700	2	1.50	32876750	692	9.27	47950	48000	47400	60700	32700	46700	47509.75	0.59	0	-24	48433	47566	46533	45666	44633	48000	46100	27	14000	500	32690	50	1	5455000	2586	74.88	7.17	12	0.01	633.00	6607.00	66800	20240307	-29.04	42300	20240806	12.06	66800	-29.04	20240307	42300	12.06	20240806	66800	-29.04	20240307	42300	12.06	20240806	1.15	N	357550	500	27 억		32058	N	N	0	N	00	N
90	20240814	161127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46700	700	2	1.52	347228450	7466	7.67	46000	47400	45500	59800	32200	46000	46524.54	0.55	0	1878	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2547	73.78	7.07	12	0.14	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
91	20240814	151130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	800	2	1.74	333739350	7177	7.37	46000	47400	45500	59800	32200	46000	46518.28	0.55	0	1803	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2553	73.93	7.08	12	0.13	633.00	6607.00	66800	20240307	-29.94	42300	20240806	10.64	66800	-29.94	20240307	42300	10.64	20240806	66800	-29.94	20240307	42300	10.64	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
92	20240814	141136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46650	650	2	1.41	287666450	6194	6.36	46000	47400	45500	59800	32200	46000	46460.30	0.55	0	1839	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2545	73.70	7.06	12	0.11	633.00	6607.00	66800	20240307	-30.16	42300	20240806	10.28	66800	-30.16	20240307	42300	10.28	20240806	66800	-30.16	20240307	42300	10.28	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
93	20240814	131131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1000	2	2.17	262700200	5659	5.81	46000	47400	45500	59800	32200	46000	46440.01	0.55	0	1676	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2564	74.25	7.11	12	0.10	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
94	20240814	121124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1000	2	2.17	240861150	5195	5.34	46000	47400	45500	59800	32200	46000	46381.36	0.55	0	1660	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2564	74.25	7.11	12	0.10	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
95	20240814	111121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47100	1100	2	2.39	216549950	4680	4.81	46000	47400	45500	59800	32200	46000	46285.77	0.55	0	1619	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2569	74.41	7.13	12	0.09	633.00	6607.00	66800	20240307	-29.49	42300	20240806	11.35	66800	-29.49	20240307	42300	11.35	20240806	66800	-29.49	20240307	42300	11.35	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
96	20240814	101116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	500	2	1.09	179382300	3890	4.00	46000	47000	45500	59800	32200	46000	46121.05	0.55	0	1632	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2537	73.46	7.04	12	0.07	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
97	20240814	091152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46100	100	2	0.22	95199350	2073	2.13	46000	46400	45500	59800	32200	46000	45913.64	0.55	0	687	54700	50350	47950	43600	41200	49150	42400	27	13800	500	32200	50	1	5455000	2515	72.83	6.98	12	0.04	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.14	N	357550	500	27 억		30182	N	N	0	N	00	N
98	20240813	161111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-1600	5	-3.36	4720611650	97109	2958.84	47850	52300	45550	61800	33350	47600	48611.93	0.77	0	-12055	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2509	72.67	6.96	12	1.78	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
99	20240813	151119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46200	-1400	5	-2.94	4601129500	94517	2879.86	47850	52300	45550	61800	33350	47600	48680.44	0.77	0	-11528	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2520	72.99	6.99	12	1.73	633.00	6607.00	66800	20240307	-30.84	42300	20240806	9.22	66800	-30.84	20240307	42300	9.22	20240806	66800	-30.84	20240307	42300	9.22	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
100	20240813	141116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-1100	5	-2.31	2489327700	51036	1555.03	47850	50900	46150	61800	33350	47600	48775.92	0.77	0	-10959	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2537	73.46	7.04	12	0.94	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
101	20240813	131116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49450	1850	2	3.89	628843600	12946	394.45	47850	49700	46850	61800	33350	47600	48574.36	0.77	0	-4745	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2697	78.12	7.48	12	0.24	633.00	6607.00	66800	20240307	-25.97	42300	20240806	16.90	66800	-25.97	20240307	42300	16.90	20240806	66800	-25.97	20240307	42300	16.90	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
102	20240813	121111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47900	300	2	0.63	223057950	4619	140.74	47850	49700	46850	61800	33350	47600	48291.39	0.77	0	-1463	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2613	75.67	7.25	12	0.08	633.00	6607.00	66800	20240307	-28.29	42300	20240806	13.24	66800	-28.29	20240307	42300	13.24	20240806	66800	-28.29	20240307	42300	13.24	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
103	20240813	111110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48950	1350	2	2.84	120972700	2502	76.23	47850	49700	46850	61800	33350	47600	48350.40	0.77	0	-710	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2670	77.33	7.41	12	0.05	633.00	6607.00	66800	20240307	-26.72	42300	20240806	15.72	66800	-26.72	20240307	42300	15.72	20240806	66800	-26.72	20240307	42300	15.72	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
104	20240813	101108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-700	5	-1.47	31515700	669	20.38	47850	47850	46850	61800	33350	47600	47108.67	0.77	0	-166	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2558	74.09	7.10	12	0.01	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
105	20240813	091114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47450	-150	5	-0.32	6746350	142	4.33	47850	47850	47400	61800	33350	47600	47509.51	0.77	0	-13	48533	48066	47283	46816	46033	48300	47050	27	14200	500	33320	50	1	5455000	2588	74.96	7.18	12	0.00	633.00	6607.00	66800	20240307	-28.97	42300	20240806	12.17	66800	-28.97	20240307	42300	12.17	20240806	66800	-28.97	20240307	42300	12.17	20240806	1.17	N	357550	500	27 억		42237	N	N	0	N	00	N
106	20240812	161058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47600	600	2	1.28	154523500	3282	34.42	46700	47750	46500	61100	32900	47000	47082.11	0.78	0	-136	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2597	75.20	7.20	12	0.06	633.00	6607.00	66800	20240307	-28.74	42300	20240806	12.53	66800	-28.74	20240307	42300	12.53	20240806	66800	-28.74	20240307	42300	12.53	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
107	20240812	151103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47600	600	2	1.28	153666700	3264	34.23	46700	47750	46500	61100	32900	47000	47079.26	0.78	0	-137	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2597	75.20	7.20	12	0.06	633.00	6607.00	66800	20240307	-28.74	42300	20240806	12.53	66800	-28.74	20240307	42300	12.53	20240806	66800	-28.74	20240307	42300	12.53	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
108	20240812	141103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47350	350	2	0.74	111832350	2386	25.02	46700	47400	46500	61100	32900	47000	46870.22	0.78	0	183	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2583	74.80	7.17	12	0.04	633.00	6607.00	66800	20240307	-29.12	42300	20240806	11.94	66800	-29.12	20240307	42300	11.94	20240806	66800	-29.12	20240307	42300	11.94	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
109	20240812	131057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	0	3	0.00	74029800	1584	16.61	46700	47300	46500	61100	32900	47000	46735.98	0.78	0	-8	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2564	74.25	7.11	12	0.03	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
110	20240812	121059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	0	3	0.00	73700650	1577	16.54	46700	47300	46500	61100	32900	47000	46734.72	0.78	0	-6	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2564	74.25	7.11	12	0.03	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
111	20240812	111102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	0	3	0.00	26860150	573	6.01	46700	47300	46700	61100	32900	47000	46876.35	0.78	0	-63	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2564	74.25	7.11	12	0.01	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
112	20240812	101049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47100	100	2	0.21	17439950	372	3.90	46700	47300	46700	61100	32900	47000	46881.59	0.78	0	-61	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2569	74.41	7.13	12	0.01	633.00	6607.00	66800	20240307	-29.49	42300	20240806	11.35	66800	-29.49	20240307	42300	11.35	20240806	66800	-29.49	20240307	42300	11.35	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
113	20240812	091049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	200	2	0.43	4251850	91	0.95	46700	47200	46700	61100	32900	47000	46723.63	0.78	0	-8	48600	47800	46600	45800	44600	48200	46200	27	14100	500	32900	50	1	5455000	2575	74.57	7.14	12	0.00	633.00	6607.00	66800	20240307	-29.34	42300	20240806	11.58	66800	-29.34	20240307	42300	11.58	20240806	66800	-29.34	20240307	42300	11.58	20240806	1.20	N	357550	500	27 억		42373	N	N	0	N	00	N
114	20240809	161042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1900	2	4.21	445079350	9535	127.99	45400	47400	45400	58600	31600	45100	46678.48	0.75	0	1241	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2564	74.25	7.11	12	0.17	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
115	20240809	151108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46950	1850	2	4.10	439445200	9415	126.38	45400	47400	45400	58600	31600	45100	46675.01	0.75	0	1257	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2561	74.17	7.11	12	0.17	633.00	6607.00	66800	20240307	-29.72	42300	20240806	10.99	66800	-29.72	20240307	42300	10.99	20240806	66800	-29.72	20240307	42300	10.99	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
116	20240809	141115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	1700	2	3.77	401376750	8604	115.49	45400	47400	45400	58600	31600	45100	46650.02	0.75	0	1465	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2553	73.93	7.08	12	0.16	633.00	6607.00	66800	20240307	-29.94	42300	20240806	10.64	66800	-29.94	20240307	42300	10.64	20240806	66800	-29.94	20240307	42300	10.64	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
117	20240809	131103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	1800	2	3.99	211889700	4568	61.32	45400	47400	45400	58600	31600	45100	46385.66	0.75	0	1950	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2558	74.09	7.10	12	0.08	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
118	20240809	121104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1900	2	4.21	188058000	4061	54.51	45400	47400	45400	58600	31600	45100	46308.30	0.75	0	2112	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2564	74.25	7.11	12	0.07	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
119	20240809	111057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45750	650	2	1.44	70990250	1546	20.75	45400	46500	45400	58600	31600	45100	45918.66	0.75	0	237	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2496	72.27	6.92	12	0.03	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
120	20240809	101102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	1150	2	2.55	51654800	1124	15.09	45400	46500	45400	58600	31600	45100	45956.23	0.75	0	205	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2523	73.06	7.00	12	0.02	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
121	20240809	091101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46100	1000	2	2.22	15517550	339	4.55	45400	46250	45400	58600	31600	45100	45774.48	0.75	0	172	48200	46650	45450	43900	42700	47425	44675	27	13500	500	31570	50	1	5455000	2515	72.83	6.98	12	0.01	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.22	N	357550	500	27 억		41132	N	N	0	N	00	N
122	20240808	161039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	-400	5	-0.88	333476500	7400	85.27	45000	47000	44250	59100	31850	45500	45064.39	0.79	0	-2146	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2460	71.25	6.83	12	0.14	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
123	20240808	151056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45150	-350	5	-0.77	313308900	6953	80.12	45000	47000	44250	59100	31850	45500	45060.97	0.79	0	-2038	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2463	71.33	6.83	12	0.13	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
124	20240808	141056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	-450	5	-0.99	196601250	4365	50.30	45000	47000	44250	59100	31850	45500	45040.38	0.79	0	-881	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2457	71.17	6.82	12	0.08	633.00	6607.00	66800	20240307	-32.56	42300	20240806	6.50	66800	-32.56	20240307	42300	6.50	20240806	66800	-32.56	20240307	42300	6.50	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
125	20240808	131053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45450	-50	5	-0.11	160270650	3559	41.01	45000	47000	44250	59100	31850	45500	45032.50	0.79	0	-853	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2479	71.80	6.88	12	0.07	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
126	20240808	121057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45300	-200	5	-0.44	132562550	2950	33.99	45000	47000	44250	59100	31850	45500	44936.46	0.79	0	-1010	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2471	71.56	6.86	12	0.05	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
127	20240808	111053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44900	-600	5	-1.32	114255000	2547	29.35	45000	47000	44250	59100	31850	45500	44858.66	0.79	0	-821	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2449	70.93	6.80	12	0.05	633.00	6607.00	66800	20240307	-32.78	42300	20240806	6.15	66800	-32.78	20240307	42300	6.15	20240806	66800	-32.78	20240307	42300	6.15	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
128	20240808	101048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44750	-750	5	-1.65	81962000	1826	21.04	45000	47000	44250	59100	31850	45500	44886.09	0.79	0	-770	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2441	70.70	6.77	12	0.03	633.00	6607.00	66800	20240307	-33.01	42300	20240806	5.79	66800	-33.01	20240307	42300	5.79	20240806	66800	-33.01	20240307	42300	5.79	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
129	20240808	091044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	50	2	0.11	30754000	680	7.84	45000	47000	44950	59100	31850	45500	45226.47	0.79	0	107	47500	46500	45450	44450	43400	47000	44950	27	13600	500	31850	50	1	5455000	2485	71.96	6.89	12	0.01	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.38	N	357550	500	27 억		43277	N	N	0	N	00	N
130	20240807	161028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	1050	2	2.36	395253500	8678	36.65	44400	46450	44400	57700	31150	44450	45546.44	0.78	0	512	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2482	71.88	6.89	12	0.16	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
131	20240807	151042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45600	1150	2	2.59	378720050	8315	35.12	44400	46450	44400	57700	31150	44450	45546.61	0.78	0	657	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2487	72.04	6.90	12	0.15	633.00	6607.00	66800	20240307	-31.74	42300	20240806	7.80	66800	-31.74	20240307	42300	7.80	20240806	66800	-31.74	20240307	42300	7.80	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
132	20240807	141047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45950	1500	2	3.37	299465300	6574	27.76	44400	46450	44400	57700	31150	44450	45552.98	0.78	0	765	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2507	72.59	6.95	12	0.12	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
133	20240807	131041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45950	1500	2	3.37	281783200	6189	26.14	44400	46450	44400	57700	31150	44450	45529.68	0.78	0	949	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2507	72.59	6.95	12	0.11	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
134	20240807	121044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	1400	2	3.15	255967850	5626	23.76	44400	46450	44400	57700	31150	44450	45497.31	0.78	0	994	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2501	72.43	6.94	12	0.10	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
135	20240807	111042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46150	1700	2	3.82	201727750	4439	18.75	44400	46450	44400	57700	31150	44450	45444.41	0.78	0	936	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2517	72.91	6.99	12	0.08	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
136	20240807	101035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45450	1000	2	2.25	138949450	3072	12.97	44400	46450	44400	57700	31150	44450	45230.94	0.78	0	153	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2479	71.80	6.88	12	0.06	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
137	20240807	091109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44450	0	3	0.00	1644400	37	0.16	44400	44850	44400	57700	31150	44450	44443.24	0.78	0	2	46283	45366	43833	42916	41383	45825	43375	27	13250	500	31110	50	1	5455000	2425	70.22	6.73	12	0.00	633.00	6607.00	66800	20240307	-33.46	42300	20240806	5.08	66800	-33.46	20240307	42300	5.08	20240806	66800	-33.46	20240307	42300	5.08	20240806	1.38	N	357550	500	27 억		42766	N	N	0	N	00	N
138	20240806	161023	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44450	1450	2	3.37	1029088500	23679	131.91	42300	44750	42300	55900	30100	43000	43459.96	0.66	0	6678	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2425	70.22	6.73	12	0.43	633.00	6607.00	66800	20240307	-33.46	42300	20240806	5.08	66800	-33.46	20240307	42300	5.08	20240806	66800	-33.46	20240307	42300	5.08	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
139	20240806	151039	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44400	1400	2	3.26	999832900	23021	128.24	42300	44750	42300	55900	30100	43000	43431.34	0.66	0	6970	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2422	70.14	6.72	12	0.42	633.00	6607.00	66800	20240307	-33.53	42300	20240806	4.96	66800	-33.53	20240307	42300	4.96	20240806	66800	-33.53	20240307	42300	4.96	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
140	20240806	141032	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44250	1250	2	2.91	976434000	22494	125.31	42300	44750	42300	55900	30100	43000	43408.64	0.66	0	7150	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2414	69.91	6.70	12	0.41	633.00	6607.00	66800	20240307	-33.76	42300	20240806	4.61	66800	-33.76	20240307	42300	4.61	20240806	66800	-33.76	20240307	42300	4.61	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
141	20240806	131037	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44600	1600	2	3.72	952002650	21943	122.24	42300	44750	42300	55900	30100	43000	43385.25	0.66	0	7050	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2433	70.46	6.75	12	0.40	633.00	6607.00	66800	20240307	-33.23	42300	20240806	5.44	66800	-33.23	20240307	42300	5.44	20240806	66800	-33.23	20240307	42300	5.44	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
142	20240806	121039	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43950	950	2	2.21	890183200	20550	114.48	42300	44750	42300	55900	30100	43000	43317.92	0.66	0	6838	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2397	69.43	6.65	12	0.38	633.00	6607.00	66800	20240307	-34.21	42300	20240806	3.90	66800	-34.21	20240307	42300	3.90	20240806	66800	-34.21	20240307	42300	3.90	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
143	20240806	111025	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43300	300	2	0.70	840862150	19425	108.21	42300	44750	42300	55900	30100	43000	43287.63	0.66	0	6667	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2362	68.40	6.55	12	0.36	633.00	6607.00	66800	20240307	-35.18	42300	20240806	2.36	66800	-35.18	20240307	42300	2.36	20240806	66800	-35.18	20240307	42300	2.36	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
144	20240806	101027	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43550	550	2	1.28	723717900	16711	93.09	42300	44750	42300	55900	30100	43000	43307.88	0.66	0	8339	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2376	68.80	6.59	12	0.31	633.00	6607.00	66800	20240307	-34.81	42300	20240806	2.96	66800	-34.81	20240307	42300	2.96	20240806	66800	-34.81	20240307	42300	2.96	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
145	20240806	091033	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43000	0	3	0.00	96250450	2215	12.34	42300	44350	42300	55900	30100	43000	43453.93	0.66	0	925	50400	46700	44850	41150	39300	45775	40225	27	12900	500	30100	50	1	5455000	2346	67.93	6.51	12	0.04	633.00	6607.00	66800	20240307	-35.63	42300	20240806	1.65	66800	-35.63	20240307	42300	1.65	20240806	66800	-35.63	20240307	42300	1.65	20240806	1.39	N	357550	500	27 억		36088	N	N	0	N	00	N
146	20240805	161009	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43000	-5550	5	-11.43	810337250	17834	359.19	48550	48550	43000	63100	34000	48550	45439.83	0.72	0	-3320	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2346	67.93	6.51	12	0.33	633.00	6607.00	66800	20240307	-35.63	43000	20240805	0.00	66800	-35.63	20240307	43000	0.00	20240805	66800	-35.63	20240307	43000	0.00	20240805	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
147	20240805	151028	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44000	-4550	5	-9.37	752852950	16513	332.59	48550	48550	43500	63100	34000	48550	45591.53	0.72	0	-3570	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2400	69.51	6.66	12	0.30	633.00	6607.00	66800	20240307	-34.13	43500	20240805	1.15	66800	-34.13	20240307	43500	1.15	20240805	66800	-34.13	20240307	43500	1.15	20240805	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
148	20240805	141028	58	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	-3500	5	-7.21	457396550	9833	198.05	48550	48550	45050	63100	34000	48550	46516.48	0.72	0	-2287	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2457	71.17	6.82	12	0.18	633.00	6607.00	66800	20240307	-32.56	44600	20240723	1.01	66800	-32.56	20240307	44600	1.01	20240723	66800	-32.56	20240307	44600	1.01	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
149	20240805	131028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-2550	5	-5.25	404803650	8679	174.80	48550	48550	45500	63100	34000	48550	46641.74	0.72	0	-2220	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2509	72.67	6.96	12	0.16	633.00	6607.00	66800	20240307	-31.14	44600	20240723	3.14	66800	-31.14	20240307	44600	3.14	20240723	66800	-31.14	20240307	44600	3.14	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
150	20240805	121022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46550	-2000	5	-4.12	302913950	6467	130.25	48550	48550	46350	63100	34000	48550	46839.95	0.72	0	-1609	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2539	73.54	7.05	12	0.12	633.00	6607.00	66800	20240307	-30.31	44600	20240723	4.37	66800	-30.31	20240307	44600	4.37	20240723	66800	-30.31	20240307	44600	4.37	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
151	20240805	111021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46400	-2150	5	-4.43	291697150	6226	125.40	48550	48550	46350	63100	34000	48550	46851.45	0.72	0	-1534	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2531	73.30	7.02	12	0.11	633.00	6607.00	66800	20240307	-30.54	44600	20240723	4.04	66800	-30.54	20240307	44600	4.04	20240723	66800	-30.54	20240307	44600	4.04	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
152	20240805	101017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46650	-1900	5	-3.91	190199550	4045	81.47	48550	48550	46600	63100	34000	48550	47020.90	0.72	0	-801	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2545	73.70	7.06	12	0.07	633.00	6607.00	66800	20240307	-30.16	44600	20240723	4.60	66800	-30.16	20240307	44600	4.60	20240723	66800	-30.16	20240307	44600	4.60	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
153	20240805	091011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47600	-950	5	-1.96	41797300	873	17.58	48550	48550	47600	63100	34000	48550	47877.78	0.72	0	-822	50250	49400	48850	48000	47450	49125	47725	27	14550	500	33980	50	1	5455000	2597	75.20	7.20	12	0.02	633.00	6607.00	66800	20240307	-28.74	44600	20240723	6.73	66800	-28.74	20240307	44600	6.73	20240723	66800	-28.74	20240307	44600	6.73	20240723	1.42	N	357550	500	27 억		39374	N	N	0	N	00	N
154	20240802	161003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	-1450	5	-2.90	241714600	4965	59.68	49700	49700	48300	65000	35000	50000	48683.98	0.77	0	-2519	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2648	76.70	7.35	12	0.09	633.00	6607.00	66800	20240307	-27.32	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	66800	-27.32	20240307	44600	8.86	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
155	20240802	151003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48500	-1500	5	-3.00	187403600	3844	46.21	49700	49700	48350	65000	35000	50000	48752.24	0.77	0	-2453	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2646	76.62	7.34	12	0.07	633.00	6607.00	66800	20240307	-27.40	44600	20240723	8.74	66800	-27.40	20240307	44600	8.74	20240723	66800	-27.40	20240307	44600	8.74	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
156	20240802	141006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48750	-1250	5	-2.50	148756200	3047	36.63	49700	49700	48400	65000	35000	50000	48820.54	0.77	0	-1909	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2659	77.01	7.38	12	0.06	633.00	6607.00	66800	20240307	-27.02	44600	20240723	9.30	66800	-27.02	20240307	44600	9.30	20240723	66800	-27.02	20240307	44600	9.30	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
157	20240802	131005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48750	-1250	5	-2.50	130262750	2667	32.06	49700	49700	48400	65000	35000	50000	48842.43	0.77	0	-1716	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2659	77.01	7.38	12	0.05	633.00	6607.00	66800	20240307	-27.02	44600	20240723	9.30	66800	-27.02	20240307	44600	9.30	20240723	66800	-27.02	20240307	44600	9.30	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
158	20240802	121004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48550	-1450	5	-2.90	107732600	2205	26.51	49700	49700	48400	65000	35000	50000	48858.32	0.77	0	-1486	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2648	76.70	7.35	12	0.04	633.00	6607.00	66800	20240307	-27.32	44600	20240723	8.86	66800	-27.32	20240307	44600	8.86	20240723	66800	-27.32	20240307	44600	8.86	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
159	20240802	111004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48800	-1200	5	-2.40	66424650	1355	16.29	49700	49700	48700	65000	35000	50000	49021.88	0.77	0	-779	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2662	77.09	7.39	12	0.02	633.00	6607.00	66800	20240307	-26.95	44600	20240723	9.42	66800	-26.95	20240307	44600	9.42	20240723	66800	-26.95	20240307	44600	9.42	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
160	20240802	101000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48950	-1050	5	-2.10	55328250	1128	13.56	49700	49700	48700	65000	35000	50000	49049.87	0.77	0	-615	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2670	77.33	7.41	12	0.02	633.00	6607.00	66800	20240307	-26.72	44600	20240723	9.75	66800	-26.72	20240307	44600	9.75	20240723	66800	-26.72	20240307	44600	9.75	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
161	20240802	091006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49250	-750	5	-1.50	14628150	296	3.56	49700	49700	49100	65000	35000	50000	49419.43	0.77	0	-113	51466	50732	49566	48832	47666	51100	49200	27	15000	500	35000	50	1	5455000	2687	77.80	7.45	12	0.01	633.00	6607.00	66800	20240307	-26.27	44600	20240723	10.43	66800	-26.27	20240307	44600	10.43	20240723	66800	-26.27	20240307	44600	10.43	20240723	1.42	N	357550	500	27 억		41893	N	N	0	N	00	N
162	20240801	161000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50000	1600	2	3.31	412006650	8319	295.63	48400	50300	48400	62900	33900	48400	49525.98	0.69	0	4238	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	100	1	5455000	2728	78.99	7.57	12	0.15	633.00	6607.00	67200	20230726	-25.60	44600	20240723	12.11	66800	-25.15	20240307	44600	12.11	20240723	66800	-25.15	20240307	44600	12.11	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
163	20240801	151024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50000	1600	2	3.31	398457800	8048	286.00	48400	50300	48400	62900	33900	48400	49510.16	0.69	0	4276	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	100	1	5455000	2728	78.99	7.57	12	0.15	633.00	6607.00	67200	20230726	-25.60	44600	20240723	12.11	66800	-25.15	20240307	44600	12.11	20240723	66800	-25.15	20240307	44600	12.11	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
164	20240801	141013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49250	850	2	1.76	222831800	4525	160.80	48400	50000	48400	62900	33900	48400	49244.60	0.69	0	2593	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2687	77.80	7.45	12	0.08	633.00	6607.00	67200	20230726	-26.71	44600	20240723	10.43	66800	-26.27	20240307	44600	10.43	20240723	66800	-26.27	20240307	44600	10.43	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
165	20240801	131003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49700	1300	2	2.69	217951200	4426	157.29	48400	50000	48400	62900	33900	48400	49243.38	0.69	0	2541	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2711	78.52	7.52	12	0.08	633.00	6607.00	67200	20230726	-26.04	44600	20240723	11.43	66800	-25.60	20240307	44600	11.43	20240723	66800	-25.60	20240307	44600	11.43	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
166	20240801	121008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49750	1350	2	2.79	216369800	4394	156.15	48400	50000	48400	62900	33900	48400	49242.10	0.69	0	2519	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2714	78.59	7.53	12	0.08	633.00	6607.00	67200	20230726	-25.97	44600	20240723	11.55	66800	-25.52	20240307	44600	11.55	20240723	66800	-25.52	20240307	44600	11.55	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
167	20240801	111010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49450	1050	2	2.17	198614750	4036	143.43	48400	50000	48400	62900	33900	48400	49210.79	0.69	0	2320	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2697	78.12	7.48	12	0.07	633.00	6607.00	67200	20230726	-26.41	44600	20240723	10.87	66800	-25.97	20240307	44600	10.87	20240723	66800	-25.97	20240307	44600	10.87	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
168	20240801	101002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49000	600	2	1.24	93339500	1888	67.09	48400	50000	48400	62900	33900	48400	49438.29	0.69	0	292	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2673	77.41	7.42	12	0.03	633.00	6607.00	67200	20230726	-27.08	44600	20240723	9.87	66800	-26.65	20240307	44600	9.87	20240723	66800	-26.65	20240307	44600	9.87	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N
169	20240801	090953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48800	400	2	0.83	4757600	98	3.48	48400	48850	48400	62900	33900	48400	48546.94	0.69	0	29	48933	48666	48333	48066	47733	48500	47900	27	14500	500	33880	50	1	5455000	2662	77.09	7.39	12	0.00	633.00	6607.00	67200	20230726	-27.38	44600	20240723	9.42	66800	-26.95	20240307	44600	9.42	20240723	66800	-26.95	20240307	44600	9.42	20240723	1.42	N	357550	500	27 억		37663	N	N	0	N	00	N