KissMeData/220260/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	160952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	100	2	1.85	394744710	72617	141.57	5400	5520	5380	7020	3780	5400	5435.98	0.00	0	9537	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1461	51.89	2.37	12	0.27	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.52	N	220260	100	26 억		0	N	N	1	N	00	N
3	20240830	151002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	80	2	1.48	345301380	63556	123.90	5400	5520	5380	7020	3780	5400	5433.03	0.00	0	5907	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1455	51.70	2.36	12	0.24	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
4	20240830	141001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	50	2	0.93	267822220	49349	96.21	5400	5520	5380	7020	3780	5400	5427.11	0.00	0	89	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1447	51.42	2.35	12	0.19	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
5	20240830	130955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	40	2	0.74	216171820	39797	77.58	5400	5520	5380	7020	3780	5400	5431.86	0.00	0	-1689	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1445	51.32	2.34	12	0.15	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
6	20240830	120959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	20	2	0.37	165109010	30381	59.23	5400	5520	5380	7020	3780	5400	5434.61	0.00	0	1868	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1439	51.13	2.33	12	0.11	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
7	20240830	111009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	0	3	0.00	149267540	27458	53.53	5400	5520	5380	7020	3780	5400	5436.21	0.00	0	1958	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1434	50.94	2.32	12	0.10	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
8	20240830	101005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	0	3	0.00	115778500	21263	41.45	5400	5520	5400	7020	3780	5400	5445.07	0.00	0	2832	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1434	50.94	2.32	12	0.08	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
9	20240830	091008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	50	2	0.93	27526480	5074	9.89	5400	5500	5400	7020	3780	5400	5425.01	0.00	0	292	5633	5516	5433	5316	5233	5475	5275	27	1620	100	4100	10	1	26558307	1447	51.42	2.35	12	0.02	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.52	N	220260	100	26 억		0	N	N	0	N	00	N
10	20240829	161007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	-30	5	-0.55	268608980	49474	59.05	5430	5550	5350	7050	3810	5430	5429.62	0.00	0	-1749	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1434	50.94	2.32	12	0.19	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
11	20240829	151017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	20	2	0.37	247321310	45548	54.37	5430	5550	5350	7050	3810	5430	5429.90	0.00	0	-2346	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1447	51.42	2.35	12	0.17	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
12	20240829	141016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	10	2	0.18	189869810	34960	41.73	5430	5550	5350	7050	3810	5430	5431.06	0.00	0	-1477	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1445	51.32	2.34	12	0.13	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
13	20240829	131018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	30	2	0.55	173688420	31985	38.18	5430	5550	5350	7050	3810	5430	5430.31	0.00	0	-622	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1450	51.51	2.35	12	0.12	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
14	20240829	121017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	-10	5	-0.18	136473710	25102	29.96	5430	5550	5350	7050	3810	5430	5436.77	0.00	0	-2828	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1439	51.13	2.33	12	0.09	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
15	20240829	111016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	10	2	0.18	113011210	20777	24.80	5430	5550	5350	7050	3810	5430	5439.25	0.00	0	-3774	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1445	51.32	2.34	12	0.08	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
16	20240829	101010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	10	2	0.18	73883330	13651	16.29	5430	5480	5350	7050	3810	5430	5412.30	0.00	0	-182	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1445	51.32	2.34	12	0.05	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
17	20240829	091014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	30	2	0.55	32657650	6026	7.19	5430	5480	5350	7050	3810	5430	5419.46	0.00	0	-1393	5630	5530	5480	5380	5330	5505	5355	27	1620	100	4120	10	1	26558307	1450	51.51	2.35	12	0.02	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.55	N	220260	100	26 억		0	N	N	0	N	00	N
18	20240828	160943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	-160	5	-2.86	456298620	83148	175.87	5540	5580	5430	7260	3920	5590	5487.61	0.00	0	-16089	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1442	51.23	2.34	12	0.31	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
19	20240828	150950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	-140	5	-2.50	439124000	79995	169.20	5540	5580	5430	7260	3920	5590	5489.21	0.00	0	-15934	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1447	51.42	2.35	12	0.30	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
20	20240828	140952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	-100	5	-1.79	358482810	65183	137.87	5540	5580	5450	7260	3920	5590	5499.43	0.00	0	-18502	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1458	51.79	2.36	12	0.25	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
21	20240828	130948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	-90	5	-1.61	313212190	56902	120.35	5540	5580	5450	7260	3920	5590	5504.19	0.00	0	-18459	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1461	51.89	2.37	12	0.21	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
22	20240828	120946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	-70	5	-1.25	282568160	51303	108.51	5540	5580	5450	7260	3920	5590	5507.59	0.00	0	-17924	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1466	52.08	2.38	12	0.19	106.00	2323.00	9040	20240220	-38.94	4190	20240805	31.74	9040	-38.94	20240220	4190	31.74	20240805	9040	-38.94	20240220	4190	31.74	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
23	20240828	110946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	-120	5	-2.15	258052840	46825	99.04	5540	5580	5450	7260	3920	5590	5510.76	0.00	0	-16856	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1453	51.60	2.35	12	0.18	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
24	20240828	101014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	-60	5	-1.07	145831010	26384	55.80	5540	5580	5490	7260	3920	5590	5526.90	0.00	0	-6570	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1469	52.17	2.38	12	0.10	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
25	20240828	091003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	-50	5	-0.89	26701030	4815	10.18	5540	5580	5540	7260	3920	5590	5543.97	0.00	0	1173	5716	5652	5576	5512	5436	5685	5545	27	1670	100	4240	10	1	26558307	1471	52.26	2.38	12	0.02	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
26	20240827	160943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-20	5	-0.36	252373380	45365	26.44	5560	5640	5500	7290	3930	5610	5563.14	0.00	0	-1133	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1485	52.74	2.41	12	0.17	106.00	2323.00	9040	20240220	-38.16	4190	20240805	33.41	9040	-38.16	20240220	4190	33.41	20240805	9040	-38.16	20240220	4190	33.41	20240805	4.61	N	220260	100	26 억		0	N	N	3	N	00	N
27	20240827	150947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	234217140	42097	24.54	5560	5640	5500	7290	3930	5610	5563.72	0.00	0	-2186	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.16	106.00	2323.00	9040	20240220	-38.05	4190	20240805	33.65	9040	-38.05	20240220	4190	33.65	20240805	9040	-38.05	20240220	4190	33.65	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
28	20240827	140951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	218271030	39239	22.87	5560	5640	5500	7290	3930	5610	5562.57	0.00	0	-2587	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.15	106.00	2323.00	9040	20240220	-38.05	4190	20240805	33.65	9040	-38.05	20240220	4190	33.65	20240805	9040	-38.05	20240220	4190	33.65	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
29	20240827	130953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-30	5	-0.53	205956230	37033	21.58	5560	5640	5500	7290	3930	5610	5561.39	0.00	0	-2730	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1482	52.64	2.40	12	0.14	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
30	20240827	120954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	201313960	36202	21.10	5560	5640	5500	7290	3930	5610	5560.81	0.00	0	-2881	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1487	52.83	2.41	12	0.14	106.00	2323.00	9040	20240220	-38.05	4190	20240805	33.65	9040	-38.05	20240220	4190	33.65	20240805	9040	-38.05	20240220	4190	33.65	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
31	20240827	110951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	-40	5	-0.71	178128680	32049	18.68	5560	5640	5500	7290	3930	5610	5557.96	0.00	0	-991	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1479	52.55	2.40	12	0.12	106.00	2323.00	9040	20240220	-38.38	4190	20240805	32.94	9040	-38.38	20240220	4190	32.94	20240805	9040	-38.38	20240220	4190	32.94	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
32	20240827	100949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	0	3	0.00	111861780	20102	11.72	5560	5640	5500	7290	3930	5610	5564.64	0.00	0	-2735	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1490	52.92	2.41	12	0.08	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
33	20240827	090949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-60	5	-1.07	24361440	4389	2.56	5560	5600	5530	7290	3930	5610	5550.16	0.00	0	350	5896	5752	5656	5512	5416	5705	5465	27	1680	100	4260	10	1	26558307	1474	52.36	2.39	12	0.02	106.00	2323.00	9040	20240220	-38.61	4190	20240805	32.46	9040	-38.61	20240220	4190	32.46	20240805	9040	-38.61	20240220	4190	32.46	20240805	4.61	N	220260	100	26 억		0	N	N	0	N	00	N
34	20240826	160934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-30	5	-0.53	954542150	168761	141.39	5690	5800	5560	7330	3950	5640	5656.18	0.00	0	8162	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1490	52.92	2.41	12	0.64	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
35	20240826	150943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	-10	5	-0.18	903811130	159671	133.78	5690	5800	5560	7330	3950	5640	5660.46	0.00	0	7902	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1495	53.11	2.42	12	0.60	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
36	20240826	140946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	-20	5	-0.35	840529030	148355	124.30	5690	5800	5560	7330	3950	5640	5665.66	0.00	0	8852	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1493	53.02	2.42	12	0.56	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
37	20240826	130946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5650	10	2	0.18	702839160	123739	103.67	5690	5800	5590	7330	3950	5640	5680.02	0.00	0	9320	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1501	53.30	2.43	12	0.47	106.00	2323.00	9040	20240220	-37.50	4190	20240805	34.84	9040	-37.50	20240220	4190	34.84	20240805	9040	-37.50	20240220	4190	34.84	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
38	20240826	120941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	0	3	0.00	632865170	111365	93.30	5690	5800	5590	7330	3950	5640	5682.81	0.00	0	11787	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1498	53.21	2.43	12	0.42	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
39	20240826	110944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	30	2	0.53	583231650	102532	85.90	5690	5800	5620	7330	3950	5640	5688.30	0.00	0	13445	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1506	53.49	2.44	12	0.39	106.00	2323.00	9040	20240220	-37.28	4190	20240805	35.32	9040	-37.28	20240220	4190	35.32	20240805	9040	-37.28	20240220	4190	35.32	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
40	20240826	100946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	50	2	0.89	550639440	96770	81.08	5690	5800	5620	7330	3950	5640	5690.19	0.00	0	15086	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1511	53.68	2.45	12	0.36	106.00	2323.00	9040	20240220	-37.06	4190	20240805	35.80	9040	-37.06	20240220	4190	35.80	20240805	9040	-37.06	20240220	4190	35.80	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
41	20240826	090941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5740	100	2	1.77	179718170	31238	26.17	5690	5800	5660	7330	3950	5640	5753.24	0.00	0	-11010	5846	5742	5586	5482	5326	5795	5535	27	1690	100	4280	10	1	26558307	1524	54.15	2.47	12	0.12	106.00	2323.00	9040	20240220	-36.50	4190	20240805	36.99	9040	-36.50	20240220	4190	36.99	20240805	9040	-36.50	20240220	4190	36.99	20240805	4.62	N	220260	100	26 억		0	N	N	0	N	00	N
42	20240823	160935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	100	2	1.81	641105930	115432	96.99	5430	5690	5430	7200	3880	5540	5553.93	0.00	0	-16785	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1498	53.21	2.43	12	0.43	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
43	20240823	150944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	130	2	2.35	610959020	110088	92.50	5430	5690	5430	7200	3880	5540	5549.73	0.00	0	-16003	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1506	53.49	2.44	12	0.41	106.00	2323.00	9040	20240220	-37.28	4190	20240805	35.32	9040	-37.28	20240220	4190	35.32	20240805	9040	-37.28	20240220	4190	35.32	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
44	20240823	140943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5650	110	2	1.99	475417840	86113	72.36	5430	5690	5430	7200	3880	5540	5520.86	0.00	0	-9672	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1501	53.30	2.43	12	0.32	106.00	2323.00	9040	20240220	-37.50	4190	20240805	34.84	9040	-37.50	20240220	4190	34.84	20240805	9040	-37.50	20240220	4190	34.84	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
45	20240823	130944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	40	2	0.72	400340510	72748	61.13	5430	5620	5430	7200	3880	5540	5503.11	0.00	0	-5913	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1482	52.64	2.40	12	0.27	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
46	20240823	120942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	10	2	0.18	339173890	61771	51.90	5430	5570	5430	7200	3880	5540	5490.83	0.00	0	-8786	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1474	52.36	2.39	12	0.23	106.00	2323.00	9040	20240220	-38.61	4190	20240805	32.46	9040	-38.61	20240220	4190	32.46	20240805	9040	-38.61	20240220	4190	32.46	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
47	20240823	110939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	20	2	0.36	311032810	56701	47.64	5430	5570	5430	7200	3880	5540	5485.49	0.00	0	-8760	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1477	52.45	2.39	12	0.21	106.00	2323.00	9040	20240220	-38.50	4190	20240805	32.70	9040	-38.50	20240220	4190	32.70	20240805	9040	-38.50	20240220	4190	32.70	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
48	20240823	100942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	-40	5	-0.72	185652350	33886	28.47	5430	5570	5430	7200	3880	5540	5478.73	0.00	0	-2586	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1461	51.89	2.37	12	0.13	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
49	20240823	090942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	-10	5	-0.18	90873790	16658	14.00	5430	5530	5430	7200	3880	5540	5455.26	0.00	0	3096	6040	5790	5650	5400	5260	5720	5330	27	1660	100	4210	10	1	26558307	1469	52.17	2.38	12	0.06	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.72	N	220260	100	26 억		0	N	N	0	N	00	N
50	20240822	160936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	-90	5	-1.60	661351350	117376	51.72	5900	5900	5510	7310	3950	5630	5634.71	0.00	0	-12624	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1471	52.26	2.38	12	0.44	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
51	20240822	150943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-70	5	-1.24	625801060	110961	48.89	5900	5900	5510	7310	3950	5630	5639.83	0.00	0	-13359	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1477	52.45	2.39	12	0.42	106.00	2323.00	9040	20240220	-38.50	4190	20240805	32.70	9040	-38.50	20240220	4190	32.70	20240805	9040	-38.50	20240220	4190	32.70	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
52	20240822	140945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	-60	5	-1.07	577006690	102179	45.02	5900	5900	5510	7310	3950	5630	5647.02	0.00	0	-13238	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1479	52.55	2.40	12	0.38	106.00	2323.00	9040	20240220	-38.38	4190	20240805	32.94	9040	-38.38	20240220	4190	32.94	20240805	9040	-38.38	20240220	4190	32.94	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
53	20240822	130944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-70	5	-1.24	535102070	94634	41.70	5900	5900	5510	7310	3950	5630	5654.44	0.00	0	-12764	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1477	52.45	2.39	12	0.36	106.00	2323.00	9040	20240220	-38.50	4190	20240805	32.70	9040	-38.50	20240220	4190	32.70	20240805	9040	-38.50	20240220	4190	32.70	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
54	20240822	120948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-50	5	-0.89	438652530	77223	34.02	5900	5900	5570	7310	3950	5630	5680.34	0.00	0	-13199	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1482	52.64	2.40	12	0.29	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
55	20240822	110939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	0	3	0.00	356952650	62630	27.60	5900	5900	5600	7310	3950	5630	5699.39	0.00	0	-11135	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1495	53.11	2.42	12	0.24	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
56	20240822	100939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5710	80	2	1.42	216261630	37640	16.58	5900	5900	5660	7310	3950	5630	5745.53	0.00	0	-8337	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1516	53.87	2.46	12	0.14	106.00	2323.00	9040	20240220	-36.84	4190	20240805	36.28	9040	-36.84	20240220	4190	36.28	20240805	9040	-36.84	20240220	4190	36.28	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
57	20240822	090939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	60	2	1.07	83732570	14479	6.38	5900	5900	5680	7310	3950	5630	5783.04	0.00	0	-4326	5876	5752	5676	5552	5476	5715	5515	27	1680	100	4270	10	1	26558307	1511	53.68	2.45	12	0.05	106.00	2323.00	9040	20240220	-37.06	4190	20240805	35.80	9040	-37.06	20240220	4190	35.80	20240805	9040	-37.06	20240220	4190	35.80	20240805	4.67	N	220260	100	26 억		0	N	N	0	N	00	N
58	20240821	160934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	-210	5	-3.60	1274312520	225197	38.67	5800	5800	5600	7590	4090	5840	5658.61	0.00	0	-13440	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1495	53.11	2.42	12	0.85	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
59	20240821	150947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5700	-140	5	-2.40	1188500980	210013	36.06	5800	5800	5600	7590	4090	5840	5659.11	0.00	0	-16130	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1514	53.77	2.45	12	0.79	106.00	2323.00	9040	20240220	-36.95	4190	20240805	36.04	9040	-36.95	20240220	4190	36.04	20240805	9040	-36.95	20240220	4190	36.04	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
60	20240821	140944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	-200	5	-3.42	933712530	165094	28.35	5800	5800	5600	7590	4090	5840	5655.56	0.00	0	-16922	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1498	53.21	2.43	12	0.62	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
61	20240821	130949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	-180	5	-3.08	874833170	154683	26.56	5800	5800	5600	7590	4090	5840	5655.56	0.00	0	-12708	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1503	53.40	2.44	12	0.58	106.00	2323.00	9040	20240220	-37.39	4190	20240805	35.08	9040	-37.39	20240220	4190	35.08	20240805	9040	-37.39	20240220	4190	35.08	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
62	20240821	120948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	-180	5	-3.08	812494100	143665	24.67	5800	5800	5600	7590	4090	5840	5655.38	0.00	0	-9569	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1503	53.40	2.44	12	0.54	106.00	2323.00	9040	20240220	-37.39	4190	20240805	35.08	9040	-37.39	20240220	4190	35.08	20240805	9040	-37.39	20240220	4190	35.08	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
63	20240821	110943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	-170	5	-2.91	756454920	133770	22.97	5800	5800	5600	7590	4090	5840	5654.79	0.00	0	-6657	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1506	53.49	2.44	12	0.50	106.00	2323.00	9040	20240220	-37.28	4190	20240805	35.32	9040	-37.28	20240220	4190	35.32	20240805	9040	-37.28	20240220	4190	35.32	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
64	20240821	100948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	-150	5	-2.57	632675810	111899	19.21	5800	5800	5600	7590	4090	5840	5653.87	0.00	0	-3776	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1511	53.68	2.45	12	0.42	106.00	2323.00	9040	20240220	-37.06	4190	20240805	35.80	9040	-37.06	20240220	4190	35.80	20240805	9040	-37.06	20240220	4190	35.80	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
65	20240821	090939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	-170	5	-2.91	308951150	54730	9.40	5800	5800	5600	7590	4090	5840	5644.74	0.00	0	-431	6360	6100	5810	5550	5260	6230	5680	27	1750	100	4430	10	1	26558307	1506	53.49	2.44	12	0.21	106.00	2323.00	9040	20240220	-37.28	4190	20240805	35.32	9040	-37.28	20240220	4190	35.32	20240805	9040	-37.28	20240220	4190	35.32	20240805	4.71	N	220260	100	26 억		0	N	N	0	N	00	N
66	20240820	160928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5840	320	2	5.80	3336489120	576100	103.07	5600	6070	5520	7170	3870	5520	5791.40	0.00	0	38239	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1551	55.09	2.51	12	2.17	106.00	2323.00	9040	20240220	-35.40	4190	20240805	39.38	9040	-35.40	20240220	4190	39.38	20240805	9040	-35.40	20240220	4190	39.38	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
67	20240820	150939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5780	260	2	4.71	3240811580	559649	100.13	5600	6070	5520	7170	3870	5520	5790.79	0.00	0	35496	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1535	54.53	2.49	12	2.11	106.00	2323.00	9040	20240220	-36.06	4190	20240805	37.95	9040	-36.06	20240220	4190	37.95	20240805	9040	-36.06	20240220	4190	37.95	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
68	20240820	140937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5770	250	2	4.53	1454839960	257016	45.98	5600	5800	5520	7170	3870	5520	5660.50	0.00	0	4114	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1532	54.43	2.48	12	0.97	106.00	2323.00	9040	20240220	-36.17	4190	20240805	37.71	9040	-36.17	20240220	4190	37.71	20240805	9040	-36.17	20240220	4190	37.71	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
69	20240820	130939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	120	2	2.17	782361700	139423	24.95	5600	5690	5520	7170	3870	5520	5611.42	0.00	0	-8056	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1498	53.21	2.43	12	0.52	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
70	20240820	120933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	70	2	1.27	708932790	126312	22.60	5600	5690	5520	7170	3870	5520	5612.55	0.00	0	-7755	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1485	52.74	2.41	12	0.48	106.00	2323.00	9040	20240220	-38.16	4190	20240805	33.41	9040	-38.16	20240220	4190	33.41	20240805	9040	-38.16	20240220	4190	33.41	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
71	20240820	110931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	90	2	1.63	595549640	106028	18.97	5600	5690	5520	7170	3870	5520	5616.91	0.00	0	-7987	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1490	52.92	2.41	12	0.40	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
72	20240820	100929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	80	2	1.45	488181620	86899	15.55	5600	5690	5520	7170	3870	5520	5617.80	0.00	0	-6927	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1487	52.83	2.41	12	0.33	106.00	2323.00	9040	20240220	-38.05	4190	20240805	33.65	9040	-38.05	20240220	4190	33.65	20240805	9040	-38.05	20240220	4190	33.65	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
73	20240820	090932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	100	2	1.81	127148000	22648	4.05	5600	5650	5570	7170	3870	5520	5614.09	0.00	0	384	6000	5760	5610	5370	5220	5880	5490	27	1650	100	4190	10	1	26558307	1493	53.02	2.42	12	0.09	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.69	N	220260	100	26 억		0	N	N	0	N	00	N
74	20240819	160920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	200	2	3.76	3121461780	555530	352.43	5500	5850	5460	6910	3730	5320	5619.31	0.00	0	-51491	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1466	52.08	2.38	12	2.09	106.00	2323.00	9040	20240220	-38.94	4190	20240805	31.74	9040	-38.94	20240220	4190	31.74	20240805	9040	-38.94	20240220	4190	31.74	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
75	20240819	150930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	230	2	4.32	3037597290	540390	342.83	5500	5850	5460	6910	3730	5320	5621.46	0.00	0	-51203	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1474	52.36	2.39	12	2.03	106.00	2323.00	9040	20240220	-38.61	4190	20240805	32.46	9040	-38.61	20240220	4190	32.46	20240805	9040	-38.61	20240220	4190	32.46	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
76	20240819	140931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	240	2	4.51	2822358630	501465	318.13	5500	5850	5460	6910	3730	5320	5628.60	0.00	0	-46190	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1477	52.45	2.39	12	1.89	106.00	2323.00	9040	20240220	-38.50	4190	20240805	32.70	9040	-38.50	20240220	4190	32.70	20240805	9040	-38.50	20240220	4190	32.70	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
77	20240819	130926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	280	2	5.26	2362529820	419474	266.12	5500	5850	5460	6910	3730	5320	5632.57	0.00	0	-32853	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1487	52.83	2.41	12	1.58	106.00	2323.00	9040	20240220	-38.05	4190	20240805	33.65	9040	-38.05	20240220	4190	33.65	20240805	9040	-38.05	20240220	4190	33.65	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
78	20240819	120926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	300	2	5.64	2199019540	390406	247.68	5500	5850	5460	6910	3730	5320	5633.13	0.00	0	-31831	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1493	53.02	2.42	12	1.47	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
79	20240819	110927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	220	2	4.14	2021430960	358660	227.54	5500	5850	5460	6910	3730	5320	5636.59	0.00	0	-38659	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1471	52.26	2.38	12	1.35	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
80	20240819	100929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	320	2	6.02	1628401010	288262	182.87	5500	5850	5460	6910	3730	5320	5649.72	0.00	0	-32546	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1498	53.21	2.43	12	1.09	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
81	20240819	090926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	300	2	5.64	484409490	86723	55.02	5500	5730	5460	6910	3730	5320	5587.56	0.00	0	-5057	5626	5472	5396	5242	5166	5435	5205	27	1590	100	4040	10	1	26558307	1493	53.02	2.42	12	0.33	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.65	N	220260	100	26 억		0	N	N	0	N	00	N
82	20240816	160919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	-130	5	-2.39	852003160	157156	68.69	5540	5550	5320	7080	3820	5450	5422.13	0.00	0	6494	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1413	50.19	2.29	12	0.59	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
83	20240816	150923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	-30	5	-0.55	768679150	141547	61.86	5540	5550	5320	7080	3820	5450	5430.56	0.00	0	-777	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1439	51.13	2.33	12	0.53	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
84	20240816	140926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5380	-70	5	-1.28	667147070	122631	53.60	5540	5550	5350	7080	3820	5450	5440.28	0.00	0	-8338	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1429	50.75	2.32	12	0.46	106.00	2323.00	9040	20240220	-40.49	4190	20240805	28.40	9040	-40.49	20240220	4190	28.40	20240805	9040	-40.49	20240220	4190	28.40	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
85	20240816	130928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	-20	5	-0.37	497210740	91021	39.78	5540	5550	5400	7080	3820	5450	5462.59	0.00	0	-15897	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1442	51.23	2.34	12	0.34	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
86	20240816	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	-30	5	-0.55	475065850	86932	37.99	5540	5550	5400	7080	3820	5450	5464.80	0.00	0	-14682	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1439	51.13	2.33	12	0.33	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
87	20240816	110926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	-10	5	-0.18	389309230	71111	31.08	5540	5550	5410	7080	3820	5450	5474.67	0.00	0	-7681	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1445	51.32	2.34	12	0.27	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
88	20240816	100923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	30	2	0.55	304598790	55585	24.29	5540	5550	5410	7080	3820	5450	5479.87	0.00	0	-3689	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1455	51.70	2.36	12	0.21	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
89	20240816	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	20	2	0.37	88323950	16113	7.04	5540	5550	5410	7080	3820	5450	5481.53	0.00	0	-478	5656	5552	5486	5382	5316	5520	5350	27	1630	100	4140	10	1	26558307	1453	51.60	2.35	12	0.06	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.48	N	220260	100	26 억		0	N	N	0	N	00	N
90	20240814	160924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	-40	5	-0.73	1239104670	226612	8.71	5490	5590	5420	7130	3850	5490	5467.95	0.00	0	52363	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1447	51.42	2.35	12	0.85	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
91	20240814	150925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	-20	5	-0.36	1182382900	216223	8.31	5490	5590	5420	7130	3850	5490	5468.33	0.00	0	51735	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1453	51.60	2.35	12	0.81	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
92	20240814	140930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-30	5	-0.55	845246690	154178	5.92	5490	5590	5420	7130	3850	5490	5482.27	0.00	0	8571	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1450	51.51	2.35	12	0.58	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
93	20240814	130927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	0	3	0.00	774150380	141153	5.42	5490	5590	5420	7130	3850	5490	5484.47	0.00	0	11570	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1458	51.79	2.36	12	0.53	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
94	20240814	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	-10	5	-0.18	721172510	131489	5.05	5490	5590	5420	7130	3850	5490	5484.65	0.00	0	13871	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1455	51.70	2.36	12	0.50	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
95	20240814	110919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	50	2	0.91	591984800	107882	4.15	5490	5590	5420	7130	3850	5490	5487.33	0.00	0	5324	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1471	52.26	2.38	12	0.41	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
96	20240814	100917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-30	5	-0.55	471289110	85872	3.30	5490	5590	5420	7130	3850	5490	5488.27	0.00	0	2783	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1450	51.51	2.35	12	0.32	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
97	20240814	090949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	40	2	0.73	168770470	30863	1.19	5490	5550	5420	7130	3850	5490	5468.26	0.00	0	2466	6583	6036	5733	5186	4883	5885	5035	27	1640	100	4170	10	1	26558307	1469	52.17	2.38	12	0.12	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.46	N	220260	100	26 억		0	N	N	0	N	00	N
98	20240813	160908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	150	2	2.81	15283400100	2588537	364.79	5700	6280	5430	6940	3740	5340	5904.51	0.01	0	-66740	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1458	51.79	2.36	12	9.75	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
99	20240813	150916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5510	170	2	3.18	15074566710	2550573	359.44	5700	6280	5430	6940	3740	5340	5910.27	0.01	0	-68950	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1463	51.98	2.37	12	9.60	106.00	2323.00	9040	20240220	-39.05	4190	20240805	31.50	9040	-39.05	20240220	4190	31.50	20240805	9040	-39.05	20240220	4190	31.50	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
100	20240813	140916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	320	2	5.99	14444752780	2438335	343.62	5700	6280	5430	6940	3740	5340	5924.02	0.01	0	-85334	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1503	53.40	2.44	12	9.18	106.00	2323.00	9040	20240220	-37.39	4190	20240805	35.08	9040	-37.39	20240220	4190	35.08	20240805	9040	-37.39	20240220	4190	35.08	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
101	20240813	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5800	460	2	8.61	13644019210	2298064	323.85	5700	6280	5430	6940	3740	5340	5937.18	0.01	0	-114338	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1540	54.72	2.50	12	8.65	106.00	2323.00	9040	20240220	-35.84	4190	20240805	38.42	9040	-35.84	20240220	4190	38.42	20240805	9040	-35.84	20240220	4190	38.42	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
102	20240813	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5940	600	2	11.24	13100425170	2205497	310.81	5700	6280	5430	6940	3740	5340	5939.90	0.01	0	-103633	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1578	56.04	2.56	12	8.30	106.00	2323.00	9040	20240220	-34.29	4190	20240805	41.77	9040	-34.29	20240220	4190	41.77	20240805	9040	-34.29	20240220	4190	41.77	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
103	20240813	110908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5850	510	2	9.55	11678537890	1961409	276.41	5700	6280	5430	6940	3740	5340	5954.16	0.01	0	-107962	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1554	55.19	2.52	12	7.39	106.00	2323.00	9040	20240220	-35.29	4190	20240805	39.62	9040	-35.29	20240220	4190	39.62	20240805	9040	-35.29	20240220	4190	39.62	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
104	20240813	100910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	220	2	4.12	2720743110	476933	67.21	5700	6000	5430	6940	3740	5340	5704.67	0.01	0	-86970	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1477	52.45	2.39	12	1.80	106.00	2323.00	9040	20240220	-38.50	4190	20240805	32.70	9040	-38.50	20240220	4190	32.70	20240805	9040	-38.50	20240220	4190	32.70	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
105	20240813	090914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5680	340	2	6.37	1701967670	294102	41.45	5700	6000	5550	6940	3740	5340	5787.00	0.01	0	-62313	5846	5592	5356	5102	4866	5720	5230	27	1600	100	4050	10	1	26558307	1509	53.58	2.45	12	1.11	106.00	2323.00	9040	20240220	-37.17	4190	20240805	35.56	9040	-37.17	20240220	4190	35.56	20240805	9040	-37.17	20240220	4190	35.56	20240805	4.38	N	220260	100	26 억		2980	N	N	0	N	00	N
106	20240812	160902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	220	2	4.30	3774690590	694725	563.42	5200	5610	5120	6650	3590	5120	5433.38	0.36	0	-91648	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1418	50.38	2.30	12	2.62	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
107	20240812	150904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5410	290	2	5.66	3685766060	678140	549.97	5200	5610	5120	6650	3590	5120	5435.11	0.36	0	-94135	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1437	51.04	2.33	12	2.55	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
108	20240812	140904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	360	2	7.03	3323985380	611675	496.07	5200	5610	5120	6650	3590	5120	5434.23	0.36	0	-82352	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1455	51.70	2.36	12	2.30	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
109	20240812	130900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5370	250	2	4.88	3006956290	552681	448.22	5200	5610	5120	6650	3590	5120	5440.67	0.36	0	-69500	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1426	50.66	2.31	12	2.08	106.00	2323.00	9040	20240220	-40.60	4190	20240805	28.16	9040	-40.60	20240220	4190	28.16	20240805	9040	-40.60	20240220	4190	28.16	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
110	20240812	120901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	310	2	6.05	2637633250	484903	393.25	5200	5610	5120	6650	3590	5120	5439.51	0.36	0	-65772	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1442	51.23	2.34	12	1.83	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
111	20240812	110902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	350	2	6.84	1385572830	257918	209.17	5200	5610	5120	6650	3590	5120	5372.14	0.36	0	-45465	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1453	51.60	2.35	12	0.97	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
112	20240812	100854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5170	50	2	0.98	198673910	38336	31.09	5200	5240	5120	6650	3590	5120	5182.44	0.36	0	3882	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1373	48.77	2.23	12	0.14	106.00	2323.00	9040	20240220	-42.81	4190	20240805	23.39	9040	-42.81	20240220	4190	23.39	20240805	9040	-42.81	20240220	4190	23.39	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
113	20240812	090853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5150	30	2	0.59	100825690	19501	15.82	5200	5220	5120	6650	3590	5120	5170.28	0.36	0	4209	5340	5230	5080	4970	4820	5285	5025	27	1530	100	3890	10	1	26558307	1368	48.58	2.22	12	0.07	106.00	2323.00	9040	20240220	-43.03	4190	20240805	22.91	9040	-43.03	20240220	4190	22.91	20240805	9040	-43.03	20240220	4190	22.91	20240805	4.26	N	220260	100	26 억		95520	N	N	0	N	00	N
114	20240809	160850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	200	2	4.07	612781290	120789	107.33	4930	5190	4930	6390	3445	4920	5073.48	0.43	0	-17929	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1360	48.30	2.20	12	0.45	106.00	2323.00	9040	20240220	-43.36	4190	20240805	22.20	9040	-43.36	20240220	4190	22.20	20240805	9040	-43.36	20240220	4190	22.20	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
115	20240809	150909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	200	2	4.07	601734120	118634	105.41	4930	5190	4930	6390	3445	4920	5072.52	0.43	0	-17855	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1360	48.30	2.20	12	0.45	106.00	2323.00	9040	20240220	-43.36	4190	20240805	22.20	9040	-43.36	20240220	4190	22.20	20240805	9040	-43.36	20240220	4190	22.20	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
116	20240809	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	210	2	4.27	559438790	110392	98.09	4930	5190	4930	6390	3445	4920	5068.10	0.43	0	-18984	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1362	48.40	2.21	12	0.42	106.00	2323.00	9040	20240220	-43.25	4190	20240805	22.43	9040	-43.25	20240220	4190	22.43	20240805	9040	-43.25	20240220	4190	22.43	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
117	20240809	130906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	210	2	4.27	479969760	94894	84.32	4930	5190	4930	6390	3445	4920	5058.33	0.43	0	-8454	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1362	48.40	2.21	12	0.36	106.00	2323.00	9040	20240220	-43.25	4190	20240805	22.43	9040	-43.25	20240220	4190	22.43	20240805	9040	-43.25	20240220	4190	22.43	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
118	20240809	120905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	170	2	3.46	404438770	80095	71.17	4930	5190	4930	6390	3445	4920	5049.91	0.43	0	-8861	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1352	48.02	2.19	12	0.30	106.00	2323.00	9040	20240220	-43.69	4190	20240805	21.48	9040	-43.69	20240220	4190	21.48	20240805	9040	-43.69	20240220	4190	21.48	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
119	20240809	110858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	70	2	1.42	218749930	43759	38.88	4930	5070	4930	6390	3445	4920	4999.44	0.43	0	-5806	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	5	1	26558307	1325	47.08	2.15	12	0.16	106.00	2323.00	9040	20240220	-44.80	4190	20240805	19.09	9040	-44.80	20240220	4190	19.09	20240805	9040	-44.80	20240220	4190	19.09	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
120	20240809	100907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	90	2	1.83	152056885	30372	26.99	4930	5070	4930	6390	3445	4920	5007.23	0.43	0	-1182	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1331	47.26	2.16	12	0.11	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
121	20240809	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	120	2	2.44	53637745	10804	9.60	4930	5040	4930	6390	3445	4920	4965.72	0.43	0	3064	5130	5025	4815	4710	4500	5077	4762	27	1470	100	3730	10	1	26558307	1339	47.55	2.17	12	0.04	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.31	N	220260	100	26 억		113609	N	N	0	N	00	N
122	20240808	160845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4920	155	2	3.25	536849780	112124	75.46	4700	4920	4605	6190	3340	4765	4787.99	0.52	0	-23210	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1307	46.42	2.12	12	0.42	106.00	2323.00	9040	20240220	-45.58	4190	20240805	17.42	9040	-45.58	20240220	4190	17.42	20240805	9040	-45.58	20240220	4190	17.42	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
123	20240808	150857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	115	2	2.41	475869825	99688	67.09	4700	4910	4605	6190	3340	4765	4773.59	0.52	0	-22692	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1296	46.04	2.10	12	0.38	106.00	2323.00	9040	20240220	-46.02	4190	20240805	16.47	9040	-46.02	20240220	4190	16.47	20240805	9040	-46.02	20240220	4190	16.47	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
124	20240808	140859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4775	10	2	0.21	304410470	64349	43.31	4700	4885	4605	6190	3340	4765	4730.62	0.52	0	-12395	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1268	45.05	2.06	12	0.24	106.00	2323.00	9040	20240220	-47.18	4190	20240805	13.96	9040	-47.18	20240220	4190	13.96	20240805	9040	-47.18	20240220	4190	13.96	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
125	20240808	130857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4800	35	2	0.73	278970855	59014	39.72	4700	4885	4605	6190	3340	4765	4727.20	0.52	0	-11910	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1275	45.28	2.07	12	0.22	106.00	2323.00	9040	20240220	-46.90	4190	20240805	14.56	9040	-46.90	20240220	4190	14.56	20240805	9040	-46.90	20240220	4190	14.56	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
126	20240808	120902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4805	40	2	0.84	217585110	46343	31.19	4700	4815	4605	6190	3340	4765	4695.10	0.52	0	-4785	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1276	45.33	2.07	12	0.17	106.00	2323.00	9040	20240220	-46.85	4190	20240805	14.68	9040	-46.85	20240220	4190	14.68	20240805	9040	-46.85	20240220	4190	14.68	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
127	20240808	110856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4710	-55	5	-1.15	182418200	38968	26.23	4700	4750	4605	6190	3340	4765	4681.23	0.52	0	-6633	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1251	44.43	2.03	12	0.15	106.00	2323.00	9040	20240220	-47.90	4190	20240805	12.41	9040	-47.90	20240220	4190	12.41	20240805	9040	-47.90	20240220	4190	12.41	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
128	20240808	100853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4700	-65	5	-1.36	158952230	34007	22.89	4700	4735	4605	6190	3340	4765	4674.10	0.52	0	-8261	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1248	44.34	2.02	12	0.13	106.00	2323.00	9040	20240220	-48.01	4190	20240805	12.17	9040	-48.01	20240220	4190	12.17	20240805	9040	-48.01	20240220	4190	12.17	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
129	20240808	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4710	-55	5	-1.15	40589040	8623	5.80	4700	4735	4675	6190	3340	4765	4707.07	0.52	0	1372	5021	4892	4761	4632	4501	4957	4697	27	1425	100	3620	5	1	26558307	1251	44.43	2.03	12	0.03	106.00	2323.00	9040	20240220	-47.90	4190	20240805	12.41	9040	-47.90	20240220	4190	12.41	20240805	9040	-47.90	20240220	4190	12.41	20240805	4.49	N	220260	100	26 억		136884	N	N	0	N	00	N
130	20240807	160835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4765	-5	5	-0.10	691324500	144510	60.28	4630	4890	4630	6200	3340	4770	4783.94	0.51	0	2001	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1266	44.95	2.05	12	0.54	106.00	2323.00	9040	20240220	-47.29	4190	20240805	13.72	9040	-47.29	20240220	4190	13.72	20240805	9040	-47.29	20240220	4190	13.72	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
131	20240807	150846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4805	35	2	0.73	640450770	133856	55.84	4630	4890	4630	6200	3340	4770	4784.63	0.51	0	278	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1276	45.33	2.07	12	0.50	106.00	2323.00	9040	20240220	-46.85	4190	20240805	14.68	9040	-46.85	20240220	4190	14.68	20240805	9040	-46.85	20240220	4190	14.68	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
132	20240807	140853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4845	75	2	1.57	530169940	110991	46.30	4630	4890	4630	6200	3340	4770	4776.69	0.51	0	8540	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1287	45.71	2.09	12	0.42	106.00	2323.00	9040	20240220	-46.40	4190	20240805	15.63	9040	-46.40	20240220	4190	15.63	20240805	9040	-46.40	20240220	4190	15.63	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
133	20240807	130847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4870	100	2	2.10	510978980	107029	44.65	4630	4890	4630	6200	3340	4770	4774.21	0.51	0	9736	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1293	45.94	2.10	12	0.40	106.00	2323.00	9040	20240220	-46.13	4190	20240805	16.23	9040	-46.13	20240220	4190	16.23	20240805	9040	-46.13	20240220	4190	16.23	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
134	20240807	120850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4855	85	2	1.78	457327770	96010	40.05	4630	4860	4630	6200	3340	4770	4763.33	0.51	0	12769	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1289	45.80	2.09	12	0.36	106.00	2323.00	9040	20240220	-46.29	4190	20240805	15.87	9040	-46.29	20240220	4190	15.87	20240805	9040	-46.29	20240220	4190	15.87	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
135	20240807	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	40	2	0.84	427283825	89803	37.46	4630	4850	4630	6200	3340	4770	4758.01	0.51	0	11886	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1277	45.38	2.07	12	0.34	106.00	2323.00	9040	20240220	-46.79	4190	20240805	14.80	9040	-46.79	20240220	4190	14.80	20240805	9040	-46.79	20240220	4190	14.80	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
136	20240807	100842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-30	5	-0.63	315933365	66662	27.81	4630	4835	4630	6200	3340	4770	4739.33	0.51	0	7042	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1259	44.72	2.04	12	0.25	106.00	2323.00	9040	20240220	-47.57	4190	20240805	13.13	9040	-47.57	20240220	4190	13.13	20240805	9040	-47.57	20240220	4190	13.13	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
137	20240807	090909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4770	0	3	0.00	189932735	40271	16.80	4630	4835	4630	6200	3340	4770	4716.37	0.51	0	4182	5153	4961	4643	4451	4133	5057	4547	27	1430	100	3620	5	1	26558307	1267	45.00	2.05	12	0.15	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.75	N	220260	100	26 억		134681	N	N	0	N	00	N
138	20240806	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4770	350	2	7.92	1112969460	238771	69.49	4325	4835	4325	5740	3095	4420	4661.50	0.23	0	73347	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1267	45.00	2.05	12	0.90	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
139	20240806	150844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4785	365	2	8.26	1069148805	229590	66.82	4325	4835	4325	5740	3095	4420	4657.24	0.23	0	73013	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1271	45.14	2.06	12	0.86	106.00	2323.00	9040	20240220	-47.07	4190	20240805	14.20	9040	-47.07	20240220	4190	14.20	20240805	9040	-47.07	20240220	4190	14.20	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
140	20240806	140840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4760	340	2	7.69	963381690	207334	60.34	4325	4835	4325	5740	3095	4420	4647.02	0.23	0	60303	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1264	44.91	2.05	12	0.78	106.00	2323.00	9040	20240220	-47.35	4190	20240805	13.60	9040	-47.35	20240220	4190	13.60	20240805	9040	-47.35	20240220	4190	13.60	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
141	20240806	130842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4820	400	2	9.05	873433130	188525	54.87	4325	4835	4325	5740	3095	4420	4633.50	0.23	0	51748	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1280	45.47	2.07	12	0.71	106.00	2323.00	9040	20240220	-46.68	4190	20240805	15.04	9040	-46.68	20240220	4190	15.04	20240805	9040	-46.68	20240220	4190	15.04	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
142	20240806	120844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4715	295	2	6.67	818398700	176989	51.51	4325	4835	4325	5740	3095	4420	4624.53	0.23	0	47730	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1252	44.48	2.03	12	0.67	106.00	2323.00	9040	20240220	-47.84	4190	20240805	12.53	9040	-47.84	20240220	4190	12.53	20240805	9040	-47.84	20240220	4190	12.53	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
143	20240806	110833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4675	255	2	5.77	743161055	160959	46.84	4325	4835	4325	5740	3095	4420	4617.64	0.23	0	38142	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1242	44.10	2.01	12	0.61	106.00	2323.00	9040	20240220	-48.29	4190	20240805	11.58	9040	-48.29	20240220	4190	11.58	20240805	9040	-48.29	20240220	4190	11.58	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
144	20240806	100833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4815	395	2	8.94	594477035	129570	37.71	4325	4835	4325	5740	3095	4420	4588.67	0.23	0	42621	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1279	45.42	2.07	12	0.49	106.00	2323.00	9040	20240220	-46.74	4190	20240805	14.92	9040	-46.74	20240220	4190	14.92	20240805	9040	-46.74	20240220	4190	14.92	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
145	20240806	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4425	5	2	0.11	240181035	53928	15.69	4325	4660	4325	5740	3095	4420	4454.02	0.23	0	3545	5613	5016	4603	4006	3593	4810	3800	27	1320	100	3350	5	1	26558307	1175	41.75	1.90	12	0.20	106.00	2323.00	9040	20240220	-51.05	4190	20240805	5.61	9040	-51.05	20240220	4190	5.61	20240805	9040	-51.05	20240220	4190	5.61	20240805	4.75	N	220260	100	26 억		61055	N	N	0	N	00	N
146	20240805	160822	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4420	-830	5	-15.81	1577928195	336784	128.09	5100	5200	4190	6820	3680	5250	4687.14	0.15	0	24474	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1174	41.70	1.90	12	1.27	106.00	2323.00	9040	20240220	-51.11	4190	20240805	5.49	9040	-51.11	20240220	4190	5.49	20240805	9040	-51.11	20240220	4190	5.49	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
147	20240805	150837	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4370	-880	5	-16.76	1451946880	308164	117.20	5100	5200	4190	6820	3680	5250	4711.35	0.15	0	20556	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1161	41.23	1.88	12	1.16	106.00	2323.00	9040	20240220	-51.66	4190	20240805	4.30	9040	-51.66	20240220	4190	4.30	20240805	9040	-51.66	20240220	4190	4.30	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
148	20240805	140838	58	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4645	-605	5	-11.52	1044740995	215322	81.89	5100	5200	4600	6820	3680	5250	4851.72	0.15	0	-3626	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1234	43.82	2.00	12	0.81	106.00	2323.00	9040	20240220	-48.62	4600	20240805	0.98	9040	-48.62	20240220	4600	0.98	20240805	9040	-48.62	20240220	4600	0.98	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
149	20240805	130835	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4770	-480	5	-9.14	869614130	177801	67.62	5100	5200	4700	6820	3680	5250	4890.64	0.15	0	-25253	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1267	45.00	2.05	12	0.67	106.00	2323.00	9040	20240220	-47.23	4700	20240805	1.49	9040	-47.23	20240220	4700	1.49	20240805	9040	-47.23	20240220	4700	1.49	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
150	20240805	120831	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4810	-440	5	-8.38	691978420	140565	53.46	5100	5200	4780	6820	3680	5250	4922.49	0.15	0	-12190	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1277	45.38	2.07	12	0.53	106.00	2323.00	9040	20240220	-46.79	4780	20240805	0.63	9040	-46.79	20240220	4780	0.63	20240805	9040	-46.79	20240220	4780	0.63	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
151	20240805	110830	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4850	-400	5	-7.62	528534390	106657	40.56	5100	5200	4850	6820	3680	5250	4955.05	0.15	0	-20903	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1288	45.75	2.09	12	0.40	106.00	2323.00	9040	20240220	-46.35	4850	20240805	0.00	9040	-46.35	20240220	4850	0.00	20240805	9040	-46.35	20240220	4850	0.00	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
152	20240805	100829	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4985	-265	5	-5.05	275571240	55054	20.94	5100	5200	4950	6820	3680	5250	5004.82	0.15	0	-13298	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	5	1	26558307	1324	47.03	2.15	12	0.21	106.00	2323.00	9040	20240220	-44.86	4950	20240805	0.71	9040	-44.86	20240220	4950	0.71	20240805	9040	-44.86	20240220	4950	0.71	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
153	20240805	090823	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5000	-250	5	-4.76	94821940	18795	7.15	5100	5200	4990	6820	3680	5250	5043.45	0.15	0	-3137	5730	5490	5340	5100	4950	5415	5025	27	1570	100	3990	10	1	26558307	1328	47.17	2.15	12	0.07	106.00	2323.00	9040	20240220	-44.69	4990	20240805	0.20	9040	-44.69	20240220	4990	0.20	20240805	9040	-44.69	20240220	4990	0.20	20240805	4.83	N	220260	100	26 억		38891	N	N	0	N	00	N
154	20240802	160816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	-460	5	-8.06	1401631260	261766	558.02	5580	5580	5190	7420	4000	5710	5354.71	0.22	0	-19373	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1394	49.53	2.26	12	0.99	106.00	2323.00	9040	20240220	-41.92	5180	20231031	1.35	9040	-41.92	20240220	5190	1.16	20240802	9040	-41.92	20240220	5180	1.35	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
155	20240802	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	-460	5	-8.06	1310505310	244392	520.98	5580	5580	5190	7420	4000	5710	5362.31	0.22	0	-17543	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1394	49.53	2.26	12	0.92	106.00	2323.00	9040	20240220	-41.92	5180	20231031	1.35	9040	-41.92	20240220	5190	1.16	20240802	9040	-41.92	20240220	5180	1.35	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
156	20240802	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	-380	5	-6.65	1062304660	197280	420.55	5580	5580	5300	7420	4000	5710	5384.76	0.22	0	-6746	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1416	50.28	2.29	12	0.74	106.00	2323.00	9040	20240220	-41.04	5180	20231031	2.90	9040	-41.04	20240220	5300	0.57	20240802	9040	-41.04	20240220	5180	2.90	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
157	20240802	130816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	-350	5	-6.13	998808760	185393	395.21	5580	5580	5300	7420	4000	5710	5387.52	0.22	0	-1550	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1424	50.57	2.31	12	0.70	106.00	2323.00	9040	20240220	-40.71	5180	20231031	3.47	9040	-40.71	20240220	5300	1.13	20240802	9040	-40.71	20240220	5180	3.47	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
158	20240802	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	-360	5	-6.30	912411960	169168	360.62	5580	5580	5300	7420	4000	5710	5393.53	0.22	0	5103	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1421	50.47	2.30	12	0.64	106.00	2323.00	9040	20240220	-40.82	5180	20231031	3.28	9040	-40.82	20240220	5300	0.94	20240802	9040	-40.82	20240220	5180	3.28	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
159	20240802	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	-350	5	-6.13	846782750	156882	334.43	5580	5580	5300	7420	4000	5710	5397.58	0.22	0	9054	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1424	50.57	2.31	12	0.59	106.00	2323.00	9040	20240220	-40.71	5180	20231031	3.47	9040	-40.71	20240220	5300	1.13	20240802	9040	-40.71	20240220	5180	3.47	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
160	20240802	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	-370	5	-6.48	752816360	139365	297.09	5580	5580	5300	7420	4000	5710	5401.76	0.22	0	6342	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1418	50.38	2.30	12	0.52	106.00	2323.00	9040	20240220	-40.93	5180	20231031	3.09	9040	-40.93	20240220	5300	0.75	20240802	9040	-40.93	20240220	5180	3.09	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
161	20240802	090819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-160	5	-2.80	51842520	9322	19.87	5580	5580	5540	7420	4000	5710	5561.31	0.22	0	2589	5810	5760	5670	5620	5530	5785	5645	27	1710	100	4330	10	1	26558307	1474	52.36	2.39	12	0.04	106.00	2323.00	9040	20240220	-38.61	5180	20231031	7.14	9040	-38.61	20240220	5450	1.83	20240725	9040	-38.61	20240220	5180	7.14	20231031	4.86	N	220260	100	26 억		58230	N	N	0	N	00	N
162	20240801	160813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5710	130	2	2.33	266066800	46879	53.21	5580	5720	5580	7250	3910	5580	5675.61	0.15	0	18126	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1516	53.87	2.46	12	0.18	106.00	2323.00	9040	20240220	-36.84	5180	20231031	10.23	9040	-36.84	20240220	5450	4.77	20240725	9040	-36.84	20240220	5180	10.23	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
163	20240801	150834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5700	120	2	2.15	238206610	41987	47.66	5580	5720	5580	7250	3910	5580	5673.34	0.15	0	17634	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1514	53.77	2.45	12	0.16	106.00	2323.00	9040	20240220	-36.95	5180	20231031	10.04	9040	-36.95	20240220	5450	4.59	20240725	9040	-36.95	20240220	5180	10.04	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
164	20240801	140825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	110	2	1.97	208653070	36805	41.77	5580	5710	5580	7250	3910	5580	5669.15	0.15	0	15894	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1511	53.68	2.45	12	0.14	106.00	2323.00	9040	20240220	-37.06	5180	20231031	9.85	9040	-37.06	20240220	5450	4.40	20240725	9040	-37.06	20240220	5180	9.85	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
165	20240801	130816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5680	100	2	1.79	179703360	31727	36.01	5580	5710	5580	7250	3910	5580	5664.05	0.15	0	13687	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1509	53.58	2.45	12	0.12	106.00	2323.00	9040	20240220	-37.17	5180	20231031	9.65	9040	-37.17	20240220	5450	4.22	20240725	9040	-37.17	20240220	5180	9.65	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
166	20240801	120820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	90	2	1.61	168857580	29819	33.85	5580	5710	5580	7250	3910	5580	5662.75	0.15	0	13687	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1506	53.49	2.44	12	0.11	106.00	2323.00	9040	20240220	-37.28	5180	20231031	9.46	9040	-37.28	20240220	5450	4.04	20240725	9040	-37.28	20240220	5180	9.46	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
167	20240801	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	50	2	0.90	137109200	24213	27.48	5580	5710	5580	7250	3910	5580	5662.63	0.15	0	10053	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1495	53.11	2.42	12	0.09	106.00	2323.00	9040	20240220	-37.72	5180	20231031	8.69	9040	-37.72	20240220	5450	3.30	20240725	9040	-37.72	20240220	5180	8.69	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
168	20240801	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5690	110	2	1.97	115428050	20377	23.13	5580	5710	5580	7250	3910	5580	5664.62	0.15	0	13430	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1511	53.68	2.45	12	0.08	106.00	2323.00	9040	20240220	-37.06	5180	20231031	9.85	9040	-37.06	20240220	5450	4.40	20240725	9040	-37.06	20240220	5180	9.85	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N
169	20240801	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5660	80	2	1.43	48969990	8700	9.87	5580	5700	5580	7250	3910	5580	5628.73	0.15	0	6605	5686	5632	5566	5512	5446	5660	5540	27	1670	100	4240	10	1	26558307	1503	53.40	2.44	12	0.03	106.00	2323.00	9040	20240220	-37.39	5180	20231031	9.27	9040	-37.39	20240220	5450	3.85	20240725	9040	-37.39	20240220	5180	9.27	20231031	4.82	N	220260	100	26 억		40098	N	N	0	N	00	N