KissMeData/017890/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	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	30	2	0.31	208702020	21685	32.09	9650	9690	9590	12480	6720	9600	9624.25	1.90	0	-430	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2081	20.67	0.43	12	0.10	466.00	22429.00	14750	20231106	-34.71	8920	20240805	7.96	12710	-24.23	20240214	8920	7.96	20240805	14750	-34.71	20231106	8920	7.96	20240805	3.01	N	017890	500	108 억		410233	N	N	7	N	00	N
3	20240830	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	20	2	0.21	189484080	19685	29.13	9650	9690	9590	12480	6720	9600	9625.81	1.90	0	-552	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2078	20.64	0.43	12	0.09	466.00	22429.00	14750	20231106	-34.78	8920	20240805	7.85	12710	-24.31	20240214	8920	7.85	20240805	14750	-34.78	20231106	8920	7.85	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
4	20240830	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	30	2	0.31	156709860	16276	24.08	9650	9690	9590	12480	6720	9600	9628.28	1.90	0	-686	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2081	20.67	0.43	12	0.08	466.00	22429.00	14750	20231106	-34.71	8920	20240805	7.96	12710	-24.23	20240214	8920	7.96	20240805	14750	-34.71	20231106	8920	7.96	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
5	20240830	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	10	2	0.10	135998100	14120	20.89	9650	9690	9600	12480	6720	9600	9631.59	1.90	0	-608	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2076	20.62	0.43	12	0.07	466.00	22429.00	14750	20231106	-34.85	8920	20240805	7.74	12710	-24.39	20240214	8920	7.74	20240805	14750	-34.85	20231106	8920	7.74	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
6	20240830	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	20	2	0.21	108427560	11251	16.65	9650	9690	9600	12480	6720	9600	9637.15	1.90	0	-373	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2078	20.64	0.43	12	0.05	466.00	22429.00	14750	20231106	-34.78	8920	20240805	7.85	12710	-24.31	20240214	8920	7.85	20240805	14750	-34.78	20231106	8920	7.85	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
7	20240830	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	40	2	0.42	101716220	10554	15.62	9650	9690	9600	12480	6720	9600	9637.69	1.90	0	-323	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2083	20.69	0.43	12	0.05	466.00	22429.00	14750	20231106	-34.64	8920	20240805	8.07	12710	-24.15	20240214	8920	8.07	20240805	14750	-34.64	20231106	8920	8.07	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
8	20240830	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	90	2	0.94	39592950	4110	6.08	9650	9690	9600	12480	6720	9600	9633.32	1.90	0	-381	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2094	20.79	0.43	12	0.02	466.00	22429.00	14750	20231106	-34.31	8920	20240805	8.63	12710	-23.76	20240214	8920	8.63	20240805	14750	-34.31	20231106	8920	8.63	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
9	20240830	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	0	3	0.00	1437750	149	0.22	9650	9650	9600	12480	6720	9600	9649.33	1.90	0	0	9733	9666	9583	9516	9433	9625	9475	108	2880	500	6910	10	1	21605760	2074	20.60	0.43	12	0.00	466.00	22429.00	14750	20231106	-34.92	8920	20240805	7.62	12710	-24.47	20240214	8920	7.62	20240805	14750	-34.92	20231106	8920	7.62	20240805	3.01	N	017890	500	108 억		410233	N	N	2	N	00	N
10	20240829	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-70	5	-0.72	644307030	67416	99.53	9650	9650	9500	12570	6770	9670	9557.06	1.93	0	-5996	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2074	20.60	0.43	12	0.31	466.00	22429.00	14750	20231106	-34.92	8920	20240805	7.62	12710	-24.47	20240214	8920	7.62	20240805	14750	-34.92	20231106	8920	7.62	20240805	3.03	N	017890	500	108 억		416212	N	N	2	N	00	N
11	20240829	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-80	5	-0.83	610033880	63843	94.25	9650	9650	9500	12570	6770	9670	9555.22	1.93	0	-5422	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2072	20.58	0.43	12	0.30	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
12	20240829	140333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-150	5	-1.55	542482040	56772	83.81	9650	9650	9500	12570	6770	9670	9555.45	1.93	0	-4679	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2057	20.43	0.42	12	0.26	466.00	22429.00	14750	20231106	-35.46	8920	20240805	6.73	12710	-25.10	20240214	8920	6.73	20240805	14750	-35.46	20231106	8920	6.73	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
13	20240829	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	-170	5	-1.76	506136840	52949	78.17	9650	9650	9500	12570	6770	9670	9558.95	1.93	0	-4506	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2053	20.39	0.42	12	0.25	466.00	22429.00	14750	20231106	-35.59	8920	20240805	6.50	12710	-25.26	20240214	8920	6.50	20240805	14750	-35.59	20231106	8920	6.50	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
14	20240829	120329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9550	-120	5	-1.24	338795290	35382	52.23	9650	9650	9540	12570	6770	9670	9575.36	1.93	0	3731	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2063	20.49	0.43	12	0.16	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
15	20240829	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9580	-90	5	-0.93	269279640	28111	41.50	9650	9650	9540	12570	6770	9670	9579.16	1.93	0	7405	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2070	20.56	0.43	12	0.13	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
16	20240829	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9550	-120	5	-1.24	231200140	24131	35.62	9650	9650	9540	12570	6770	9670	9581.04	1.93	0	7481	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2063	20.49	0.43	12	0.11	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
17	20240829	090332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-70	5	-0.72	12034160	1249	1.84	9650	9650	9600	12570	6770	9670	9635.04	1.93	0	-486	9956	9812	9696	9552	9436	9885	9625	108	2900	500	6960	10	1	21605760	2074	20.60	0.43	12	0.01	466.00	22429.00	14750	20231106	-34.92	8920	20240805	7.62	12710	-24.47	20240214	8920	7.62	20240805	14750	-34.92	20231106	8920	7.62	20240805	3.03	N	017890	500	108 억		416212	N	N	38	N	00	N
18	20240828	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-20	5	-0.21	646069390	66615	140.01	9630	9840	9580	12590	6790	9690	9698.56	2.00	0	-15041	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2089	20.75	0.43	12	0.31	466.00	22429.00	14750	20231106	-34.44	8920	20240805	8.41	12710	-23.92	20240214	8920	8.41	20240805	14750	-34.44	20231106	8920	8.41	20240805	3.04	N	017890	500	108 억		431265	N	N	38	N	00	N
19	20240828	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9660	-30	5	-0.31	598727050	61715	129.71	9630	9840	9580	12590	6790	9690	9701.48	2.00	0	-14371	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2087	20.73	0.43	12	0.29	466.00	22429.00	14750	20231106	-34.51	8920	20240805	8.30	12710	-24.00	20240214	8920	8.30	20240805	14750	-34.51	20231106	8920	8.30	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
20	20240828	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-10	5	-0.10	442932460	45535	95.71	9630	9840	9630	12590	6790	9690	9727.30	2.00	0	-12593	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2091	20.77	0.43	12	0.21	466.00	22429.00	14750	20231106	-34.37	8920	20240805	8.52	12710	-23.84	20240214	8920	8.52	20240805	14750	-34.37	20231106	8920	8.52	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
21	20240828	130325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	20	2	0.21	402524040	41365	86.94	9630	9840	9630	12590	6790	9690	9731.03	2.00	0	-10777	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2098	20.84	0.43	12	0.19	466.00	22429.00	14750	20231106	-34.17	8920	20240805	8.86	12710	-23.60	20240214	8920	8.86	20240805	14750	-34.17	20231106	8920	8.86	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
22	20240828	120323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	30	2	0.31	362344280	37226	78.24	9630	9840	9630	12590	6790	9690	9733.63	2.00	0	-9600	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2100	20.86	0.43	12	0.17	466.00	22429.00	14750	20231106	-34.10	8920	20240805	8.97	12710	-23.52	20240214	8920	8.97	20240805	14750	-34.10	20231106	8920	8.97	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
23	20240828	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	20	2	0.21	324800930	33360	70.12	9630	9840	9630	12590	6790	9690	9736.24	2.00	0	-7820	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2098	20.84	0.43	12	0.15	466.00	22429.00	14750	20231106	-34.17	8920	20240805	8.86	12710	-23.60	20240214	8920	8.86	20240805	14750	-34.17	20231106	8920	8.86	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
24	20240828	100334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	60	2	0.62	151236820	15585	32.76	9630	9750	9630	12590	6790	9690	9704.00	2.00	0	-1415	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2107	20.92	0.43	12	0.07	466.00	22429.00	14750	20231106	-33.90	8920	20240805	9.30	12710	-23.29	20240214	8920	9.30	20240805	14750	-33.90	20231106	8920	9.30	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
25	20240828	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	0	3	0.00	25049230	2600	5.46	9630	9690	9630	12590	6790	9690	9634.32	2.00	0	403	9783	9736	9663	9616	9543	9760	9640	108	2900	500	6970	10	1	21605760	2094	20.79	0.43	12	0.01	466.00	22429.00	14750	20231106	-34.31	8920	20240805	8.63	12710	-23.76	20240214	8920	8.63	20240805	14750	-34.31	20231106	8920	8.63	20240805	3.04	N	017890	500	108 억		431265	N	N	0	N	00	N
26	20240827	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-40	5	-0.41	458200970	47512	45.79	9640	9710	9590	12640	6820	9730	9643.60	2.01	0	-5298	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2094	20.79	0.43	12	0.22	466.00	22429.00	14750	20231106	-34.31	8920	20240805	8.63	12710	-23.76	20240214	8920	8.63	20240805	14750	-34.31	20231106	8920	8.63	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
27	20240827	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-60	5	-0.62	430397090	44639	43.02	9640	9710	9590	12640	6820	9730	9641.73	2.01	0	-3999	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2089	20.75	0.43	12	0.21	466.00	22429.00	14750	20231106	-34.44	8920	20240805	8.41	12710	-23.92	20240214	8920	8.41	20240805	14750	-34.44	20231106	8920	8.41	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
28	20240827	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	-100	5	-1.03	351909560	36508	35.18	9640	9710	9590	12640	6820	9730	9639.25	2.01	0	-2288	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2081	20.67	0.43	12	0.17	466.00	22429.00	14750	20231106	-34.71	8920	20240805	7.96	12710	-24.23	20240214	8920	7.96	20240805	14750	-34.71	20231106	8920	7.96	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
29	20240827	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-110	5	-1.13	322795560	33484	32.27	9640	9710	9590	12640	6820	9730	9640.29	2.01	0	-2215	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2078	20.64	0.43	12	0.15	466.00	22429.00	14750	20231106	-34.78	8920	20240805	7.85	12710	-24.31	20240214	8920	7.85	20240805	14750	-34.78	20231106	8920	7.85	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
30	20240827	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-110	5	-1.13	253570990	26294	25.34	9640	9710	9590	12640	6820	9730	9643.68	2.01	0	-1861	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2078	20.64	0.43	12	0.12	466.00	22429.00	14750	20231106	-34.78	8920	20240805	7.85	12710	-24.31	20240214	8920	7.85	20240805	14750	-34.78	20231106	8920	7.85	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
31	20240827	110326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-80	5	-0.82	202240130	20966	20.20	9640	9710	9590	12640	6820	9730	9646.10	2.01	0	-218	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2085	20.71	0.43	12	0.10	466.00	22429.00	14750	20231106	-34.58	8920	20240805	8.18	12710	-24.08	20240214	8920	8.18	20240805	14750	-34.58	20231106	8920	8.18	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
32	20240827	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-90	5	-0.92	154001870	15967	15.39	9640	9710	9590	12640	6820	9730	9645.01	2.01	0	-1675	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2083	20.69	0.43	12	0.07	466.00	22429.00	14750	20231106	-34.64	8920	20240805	8.07	12710	-24.15	20240214	8920	8.07	20240805	14750	-34.64	20231106	8920	8.07	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
33	20240827	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9660	-70	5	-0.72	28356910	2937	2.83	9640	9710	9640	12640	6820	9730	9655.06	2.01	0	337	10090	9910	9820	9640	9550	9865	9595	108	2910	500	7000	10	1	21605760	2087	20.73	0.43	12	0.01	466.00	22429.00	14750	20231106	-34.51	8920	20240805	8.30	12710	-24.00	20240214	8920	8.30	20240805	14750	-34.51	20231106	8920	8.30	20240805	3.10	N	017890	500	108 억		433633	N	N	60	N	00	N
34	20240826	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9730	-250	5	-2.51	1017879990	103538	82.45	9990	10000	9730	12970	6990	9980	9831.03	2.02	0	-3076	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2102	20.88	0.43	12	0.48	466.00	22429.00	14750	20231106	-34.03	8920	20240805	9.08	12710	-23.45	20240214	8920	9.08	20240805	14750	-34.03	20231106	8920	9.08	20240805	3.03	N	017890	500	108 억		436705	N	N	60	N	00	N
35	20240826	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9790	-190	5	-1.90	872664670	88645	70.59	9990	10000	9760	12970	6990	9980	9844.49	2.02	0	-2940	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2115	21.01	0.44	12	0.41	466.00	22429.00	14750	20231106	-33.63	8920	20240805	9.75	12710	-22.97	20240214	8920	9.75	20240805	14750	-33.63	20231106	8920	9.75	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
36	20240826	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	-180	5	-1.80	773032850	78466	62.49	9990	10000	9760	12970	6990	9980	9851.82	2.02	0	-2426	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2117	21.03	0.44	12	0.36	466.00	22429.00	14750	20231106	-33.56	8920	20240805	9.87	12710	-22.90	20240214	8920	9.87	20240805	14750	-33.56	20231106	8920	9.87	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
37	20240826	130325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-110	5	-1.10	610302040	61879	49.28	9990	10000	9760	12970	6990	9980	9862.83	2.02	0	-1391	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2132	21.18	0.44	12	0.29	466.00	22429.00	14750	20231106	-33.08	8920	20240805	10.65	12710	-22.34	20240214	8920	10.65	20240805	14750	-33.08	20231106	8920	10.65	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
38	20240826	120323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-110	5	-1.10	582990690	59110	47.07	9990	10000	9760	12970	6990	9980	9862.81	2.02	0	-857	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2132	21.18	0.44	12	0.27	466.00	22429.00	14750	20231106	-33.08	8920	20240805	10.65	12710	-22.34	20240214	8920	10.65	20240805	14750	-33.08	20231106	8920	10.65	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
39	20240826	110323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	-120	5	-1.20	510509790	51753	41.21	9990	10000	9760	12970	6990	9980	9864.35	2.02	0	575	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2130	21.16	0.44	12	0.24	466.00	22429.00	14750	20231106	-33.15	8920	20240805	10.54	12710	-22.42	20240214	8920	10.54	20240805	14750	-33.15	20231106	8920	10.54	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
40	20240826	100324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9850	-130	5	-1.30	413254510	41906	33.37	9990	10000	9760	12970	6990	9980	9861.46	2.02	0	-319	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2128	21.14	0.44	12	0.19	466.00	22429.00	14750	20231106	-33.22	8920	20240805	10.43	12710	-22.50	20240214	8920	10.43	20240805	14750	-33.22	20231106	8920	10.43	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
41	20240826	090322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9930	-50	5	-0.50	56346230	5675	4.52	9990	10000	9770	12970	6990	9980	9928.85	2.02	0	180	10180	10080	10020	9920	9860	10050	9890	108	2990	500	7180	10	1	21605760	2145	21.31	0.44	12	0.03	466.00	22429.00	14750	20231106	-32.68	8920	20240805	11.32	12710	-21.87	20240214	8920	11.32	20240805	14750	-32.68	20231106	8920	11.32	20240805	3.03	N	017890	500	108 억		436705	N	N	17	N	00	N
42	20240823	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9980	-180	5	-1.77	1233295440	123089	88.75	10040	10120	9960	13200	7120	10160	10019.73	2.09	0	-15077	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2156	21.42	0.44	12	0.57	466.00	22429.00	14750	20231106	-32.34	8920	20240805	11.88	12710	-21.48	20240214	8920	11.88	20240805	14750	-32.34	20231106	8920	11.88	20240805	3.05	N	017890	500	108 억		451755	N	N	17	N	00	N
43	20240823	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-150	5	-1.48	1150888520	114839	82.80	10040	10120	9960	13200	7120	10160	10021.76	2.09	0	-13522	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2163	21.48	0.45	12	0.53	466.00	22429.00	14750	20231106	-32.14	8920	20240805	12.22	12710	-21.24	20240214	8920	12.22	20240805	14750	-32.14	20231106	8920	12.22	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
44	20240823	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-150	5	-1.48	1015000260	101239	73.00	10040	10120	9960	13200	7120	10160	10025.78	2.09	0	-12590	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2163	21.48	0.45	12	0.47	466.00	22429.00	14750	20231106	-32.14	8920	20240805	12.22	12710	-21.24	20240214	8920	12.22	20240805	14750	-32.14	20231106	8920	12.22	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
45	20240823	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	-160	5	-1.57	956352430	95380	68.77	10040	10120	9960	13200	7120	10160	10026.76	2.09	0	-12806	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2161	21.46	0.45	12	0.44	466.00	22429.00	14750	20231106	-32.20	8920	20240805	12.11	12710	-21.32	20240214	8920	12.11	20240805	14750	-32.20	20231106	8920	12.11	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
46	20240823	120322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-120	5	-1.18	883239760	88073	63.50	10040	10120	9960	13200	7120	10160	10028.50	2.09	0	-12809	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2169	21.55	0.45	12	0.41	466.00	22429.00	14750	20231106	-31.93	8920	20240805	12.56	12710	-21.01	20240214	8920	12.56	20240805	14750	-31.93	20231106	8920	12.56	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
47	20240823	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	-170	5	-1.67	694367380	69199	49.89	10040	10120	9980	13200	7120	10160	10034.36	2.09	0	-12835	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2158	21.44	0.45	12	0.32	466.00	22429.00	14750	20231106	-32.27	8920	20240805	12.00	12710	-21.40	20240214	8920	12.00	20240805	14750	-32.27	20231106	8920	12.00	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
48	20240823	100321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-120	5	-1.18	379138180	37714	27.19	10040	10120	10010	13200	7120	10160	10052.98	2.09	0	-3403	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2169	21.55	0.45	12	0.17	466.00	22429.00	14750	20231106	-31.93	8920	20240805	12.56	12710	-21.01	20240214	8920	12.56	20240805	14750	-31.93	20231106	8920	12.56	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
49	20240823	090323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	-70	5	-0.69	54486810	5425	3.91	10040	10100	10040	13200	7120	10160	10043.65	2.09	0	2162	10586	10372	10216	10002	9846	10295	9925	108	3040	500	7310	10	1	21605760	2180	21.65	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.59	8920	20240805	13.12	12710	-20.61	20240214	8920	13.12	20240805	14750	-31.59	20231106	8920	13.12	20240805	3.05	N	017890	500	108 억		451755	N	N	114	N	00	N
50	20240822	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-210	5	-2.03	1406579840	137912	80.34	10350	10430	10060	13480	7260	10370	10199.11	2.15	0	-11736	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2195	21.80	0.45	12	0.64	466.00	22429.00	14750	20231106	-31.12	8920	20240805	13.90	12710	-20.06	20240214	8920	13.90	20240805	14750	-31.12	20231106	8920	13.90	20240805	3.10	N	017890	500	108 억		463519	N	N	114	N	00	N
51	20240822	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-180	5	-1.74	1356927250	133029	77.50	10350	10430	10060	13480	7260	10370	10200.24	2.15	0	-12611	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2202	21.87	0.45	12	0.62	466.00	22429.00	14750	20231106	-30.92	8920	20240805	14.24	12710	-19.83	20240214	8920	14.24	20240805	14750	-30.92	20231106	8920	14.24	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
52	20240822	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-230	5	-2.22	1218552520	119423	69.57	10350	10430	10060	13480	7260	10370	10203.67	2.15	0	-13801	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2191	21.76	0.45	12	0.55	466.00	22429.00	14750	20231106	-31.25	8920	20240805	13.68	12710	-20.22	20240214	8920	13.68	20240805	14750	-31.25	20231106	8920	13.68	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
53	20240822	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	-260	5	-2.51	1113435580	109020	63.51	10350	10430	10090	13480	7260	10370	10213.13	2.15	0	-15406	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2184	21.70	0.45	12	0.50	466.00	22429.00	14750	20231106	-31.46	8920	20240805	13.34	12710	-20.46	20240214	8920	13.34	20240805	14750	-31.46	20231106	8920	13.34	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
54	20240822	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-190	5	-1.83	853104240	83310	48.53	10350	10430	10150	13480	7260	10370	10240.12	2.15	0	-13364	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2199	21.85	0.45	12	0.39	466.00	22429.00	14750	20231106	-30.98	8920	20240805	14.13	12710	-19.91	20240214	8920	14.13	20240805	14750	-30.98	20231106	8920	14.13	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
55	20240822	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-160	5	-1.54	695191060	67788	39.49	10350	10430	10170	13480	7260	10370	10255.37	2.15	0	-8485	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2206	21.91	0.46	12	0.31	466.00	22429.00	14750	20231106	-30.78	8920	20240805	14.46	12710	-19.67	20240214	8920	14.46	20240805	14750	-30.78	20231106	8920	14.46	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
56	20240822	100322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-150	5	-1.45	468268830	45525	26.52	10350	10430	10180	13480	7260	10370	10285.97	2.15	0	-7151	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2208	21.93	0.46	12	0.21	466.00	22429.00	14750	20231106	-30.71	8920	20240805	14.57	12710	-19.59	20240214	8920	14.57	20240805	14750	-30.71	20231106	8920	14.57	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
57	20240822	090321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	10	2	0.10	21384950	2065	1.20	10350	10420	10350	13480	7260	10370	10355.91	2.15	0	302	10790	10580	10460	10250	10130	10520	10190	108	3110	500	7460	10	1	21605760	2243	22.27	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.63	8920	20240805	16.37	12710	-18.33	20240214	8920	16.37	20240805	14750	-29.63	20231106	8920	16.37	20240805	3.10	N	017890	500	108 억		463519	N	N	1	N	00	N
58	20240821	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-310	5	-2.90	1737169230	166620	64.26	10530	10670	10340	13880	7480	10680	10425.97	2.06	0	18170	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2241	22.25	0.46	12	0.77	466.00	22429.00	14750	20231106	-29.69	8920	20240805	16.26	12710	-18.41	20240214	8920	16.26	20240805	14750	-29.69	20231106	8920	16.26	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
59	20240821	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-310	5	-2.90	1657973700	158985	61.32	10530	10670	10340	13880	7480	10680	10428.49	2.06	0	16722	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2241	22.25	0.46	12	0.74	466.00	22429.00	14750	20231106	-29.69	8920	20240805	16.26	12710	-18.41	20240214	8920	16.26	20240805	14750	-29.69	20231106	8920	16.26	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
60	20240821	140321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-300	5	-2.81	1434664290	137458	53.01	10530	10670	10340	13880	7480	10680	10437.11	2.06	0	13940	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2243	22.27	0.46	12	0.64	466.00	22429.00	14750	20231106	-29.63	8920	20240805	16.37	12710	-18.33	20240214	8920	16.37	20240805	14750	-29.63	20231106	8920	16.37	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
61	20240821	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-300	5	-2.81	1332010400	127556	49.19	10530	10670	10340	13880	7480	10680	10442.55	2.06	0	14321	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2243	22.27	0.46	12	0.59	466.00	22429.00	14750	20231106	-29.63	8920	20240805	16.37	12710	-18.33	20240214	8920	16.37	20240805	14750	-29.63	20231106	8920	16.37	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
62	20240821	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	-220	5	-2.06	1069597970	102281	39.45	10530	10670	10340	13880	7480	10680	10457.44	2.06	0	13856	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2260	22.45	0.47	12	0.47	466.00	22429.00	14750	20231106	-29.08	8920	20240805	17.26	12710	-17.70	20240214	8920	17.26	20240805	14750	-29.08	20231106	8920	17.26	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
63	20240821	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-280	5	-2.62	975248070	93217	35.95	10530	10670	10340	13880	7480	10680	10462.12	2.06	0	13053	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2247	22.32	0.46	12	0.43	466.00	22429.00	14750	20231106	-29.49	8920	20240805	16.59	12710	-18.17	20240214	8920	16.59	20240805	14750	-29.49	20231106	8920	16.59	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
64	20240821	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	-240	5	-2.25	760116010	72531	27.97	10530	10670	10340	13880	7480	10680	10479.87	2.06	0	8306	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2256	22.40	0.47	12	0.34	466.00	22429.00	14750	20231106	-29.22	8920	20240805	17.04	12710	-17.86	20240214	8920	17.04	20240805	14750	-29.22	20231106	8920	17.04	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
65	20240821	090321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	-30	5	-0.28	87422030	8281	3.19	10530	10650	10530	13880	7480	10680	10556.91	2.06	0	-609	10920	10800	10650	10530	10380	10860	10590	108	3200	500	7680	10	1	21605760	2301	22.85	0.47	12	0.04	466.00	22429.00	14750	20231106	-27.80	8920	20240805	19.39	12710	-16.21	20240214	8920	19.39	20240805	14750	-27.80	20231106	8920	19.39	20240805	2.67	N	017890	500	108 억		445350	N	N	1	N	00	N
66	20240820	160317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	-170	5	-1.57	2697703400	253813	15.41	10650	10770	10500	14100	7600	10850	10628.29	1.98	0	17575	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2307	22.92	0.48	12	1.17	466.00	22429.00	14750	20231106	-27.59	8920	20240805	19.73	12710	-15.97	20240214	8920	19.73	20240805	14750	-27.59	20231106	8920	19.73	20240805	2.61	N	017890	500	108 억		427668	N	N	1	N	00	N
67	20240820	150321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	-170	5	-1.57	2623576670	246865	14.99	10650	10770	10500	14100	7600	10850	10627.30	1.98	0	18024	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2307	22.92	0.48	12	1.14	466.00	22429.00	14750	20231106	-27.59	8920	20240805	19.73	12710	-15.97	20240214	8920	19.73	20240805	14750	-27.59	20231106	8920	19.73	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
68	20240820	140321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	-180	5	-1.66	2429519410	228723	13.89	10650	10770	10500	14100	7600	10850	10621.79	1.98	0	20069	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2305	22.90	0.48	12	1.06	466.00	22429.00	14750	20231106	-27.66	8920	20240805	19.62	12710	-16.05	20240214	8920	19.62	20240805	14750	-27.66	20231106	8920	19.62	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
69	20240820	130321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-270	5	-2.49	2053625260	193348	11.74	10650	10770	10500	14100	7600	10850	10621.03	1.98	0	20549	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2286	22.70	0.47	12	0.89	466.00	22429.00	14750	20231106	-28.27	8920	20240805	18.61	12710	-16.76	20240214	8920	18.61	20240805	14750	-28.27	20231106	8920	18.61	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
70	20240820	120321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10660	-190	5	-1.75	1908012090	179624	10.91	10650	10770	10500	14100	7600	10850	10621.86	1.98	0	19331	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2303	22.88	0.48	12	0.83	466.00	22429.00	14750	20231106	-27.73	8920	20240805	19.51	12710	-16.13	20240214	8920	19.51	20240805	14750	-27.73	20231106	8920	19.51	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
71	20240820	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	-200	5	-1.84	1674654610	157647	9.57	10650	10770	10500	14100	7600	10850	10622.37	1.98	0	14583	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2301	22.85	0.47	12	0.73	466.00	22429.00	14750	20231106	-27.80	8920	20240805	19.39	12710	-16.21	20240214	8920	19.39	20240805	14750	-27.80	20231106	8920	19.39	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
72	20240820	100319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-240	5	-2.21	1321141390	124563	7.56	10650	10740	10500	14100	7600	10850	10605.60	1.98	0	10633	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2292	22.77	0.47	12	0.58	466.00	22429.00	14750	20231106	-28.07	8920	20240805	18.95	12710	-16.52	20240214	8920	18.95	20240805	14750	-28.07	20231106	8920	18.95	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
73	20240820	090319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	-170	5	-1.57	327333280	30730	1.87	10650	10740	10620	14100	7600	10850	10649.89	1.98	0	956	12030	11440	10820	10230	9610	11735	10525	108	3250	500	7810	10	1	21605760	2307	22.92	0.48	12	0.14	466.00	22429.00	14750	20231106	-27.59	8920	20240805	19.73	12710	-15.97	20240214	8920	19.73	20240805	14750	-27.59	20231106	8920	19.73	20240805	2.61	N	017890	500	108 억		427668	N	N	103	N	00	N
74	20240819	160317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10850	560	2	5.44	17736658490	1627250	930.48	10380	11410	10200	13370	7210	10290	10899.87	2.14	0	-34982	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2344	23.28	0.48	12	7.53	466.00	22429.00	14750	20231106	-26.44	8920	20240805	21.64	12710	-14.63	20240214	8920	21.64	20240805	14750	-26.44	20231106	8920	21.64	20240805	2.60	N	017890	500	108 억		462508	N	N	103	N	00	N
75	20240819	150318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10880	590	2	5.73	17280486940	1585178	906.42	10380	11410	10200	13370	7210	10290	10901.29	2.14	0	-34547	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2351	23.35	0.49	12	7.34	466.00	22429.00	14750	20231106	-26.24	8920	20240805	21.97	12710	-14.40	20240214	8920	21.97	20240805	14750	-26.24	20231106	8920	21.97	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
76	20240819	140319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10830	540	2	5.25	15289935620	1402403	801.91	10380	11410	10200	13370	7210	10290	10902.67	2.14	0	-39951	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2340	23.24	0.48	12	6.49	466.00	22429.00	14750	20231106	-26.58	8920	20240805	21.41	12710	-14.79	20240214	8920	21.41	20240805	14750	-26.58	20231106	8920	21.41	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
77	20240819	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10880	590	2	5.73	14378019180	1318256	753.79	10380	11410	10200	13370	7210	10290	10906.85	2.14	0	-42831	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2351	23.35	0.49	12	6.10	466.00	22429.00	14750	20231106	-26.24	8920	20240805	21.97	12710	-14.40	20240214	8920	21.97	20240805	14750	-26.24	20231106	8920	21.97	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
78	20240819	120317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10750	460	2	4.47	7405946720	686344	392.46	10380	11190	10200	13370	7210	10290	10790.43	2.14	0	-32966	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2323	23.07	0.48	12	3.18	466.00	22429.00	14750	20231106	-27.12	8920	20240805	20.52	12710	-15.42	20240214	8920	20.52	20240805	14750	-27.12	20231106	8920	20.52	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
79	20240819	110318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	330	2	3.21	2588821820	244584	139.86	10380	10790	10200	13370	7210	10290	10584.59	2.14	0	-29651	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2295	22.79	0.47	12	1.13	466.00	22429.00	14750	20231106	-28.00	8920	20240805	19.06	12710	-16.44	20240214	8920	19.06	20240805	14750	-28.00	20231106	8920	19.06	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
80	20240819	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	280	2	2.72	1571514500	149200	85.31	10380	10790	10200	13370	7210	10290	10532.94	2.14	0	-31955	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2284	22.68	0.47	12	0.69	466.00	22429.00	14750	20231106	-28.34	8920	20240805	18.50	12710	-16.84	20240214	8920	18.50	20240805	14750	-28.34	20231106	8920	18.50	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
81	20240819	090317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	40	2	0.39	146323170	14150	8.09	10380	10380	10310	13370	7210	10290	10340.86	2.14	0	-2389	10436	10362	10216	10142	9996	10400	10180	108	3080	500	7400	10	1	21605760	2232	22.17	0.46	12	0.07	466.00	22429.00	14750	20231106	-29.97	8920	20240805	15.81	12710	-18.73	20240214	8920	15.81	20240805	14750	-29.97	20231106	8920	15.81	20240805	2.60	N	017890	500	108 억		462508	N	N	32	N	00	N
82	20240816	160315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	380	2	3.83	1751795790	171989	387.84	10150	10290	10070	12880	6940	9910	10184.27	2.15	0	-902	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2223	22.08	0.46	12	0.80	466.00	22429.00	14750	20231106	-30.24	8920	20240805	15.36	12710	-19.04	20240214	8920	15.36	20240805	14750	-30.24	20231106	8920	15.36	20240805	2.60	N	017890	500	108 억		463590	N	N	32	N	00	N
83	20240816	150318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	290	2	2.93	1528687450	150253	338.83	10150	10290	10070	12880	6940	9910	10174.09	2.15	0	185	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2204	21.89	0.45	12	0.70	466.00	22429.00	14750	20231106	-30.85	8920	20240805	14.35	12710	-19.75	20240214	8920	14.35	20240805	14750	-30.85	20231106	8920	14.35	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
84	20240816	140318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	310	2	3.13	1398641360	137504	310.08	10150	10290	10070	12880	6940	9910	10171.64	2.15	0	-1266	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2208	21.93	0.46	12	0.64	466.00	22429.00	14750	20231106	-30.71	8920	20240805	14.57	12710	-19.59	20240214	8920	14.57	20240805	14750	-30.71	20231106	8920	14.57	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
85	20240816	130320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	330	2	3.33	1298775970	127736	288.05	10150	10290	10070	12880	6940	9910	10167.66	2.15	0	-1478	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2212	21.97	0.46	12	0.59	466.00	22429.00	14750	20231106	-30.58	8920	20240805	14.80	12710	-19.43	20240214	8920	14.80	20240805	14750	-30.58	20231106	8920	14.80	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
86	20240816	120318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	330	2	3.33	1017271710	100258	226.09	10150	10270	10070	12880	6940	9910	10146.54	2.15	0	-6459	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2212	21.97	0.46	12	0.46	466.00	22429.00	14750	20231106	-30.58	8920	20240805	14.80	12710	-19.43	20240214	8920	14.80	20240805	14750	-30.58	20231106	8920	14.80	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
87	20240816	110319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	270	2	2.72	780161200	77001	173.64	10150	10220	10070	12880	6940	9910	10131.83	2.15	0	-6831	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2199	21.85	0.45	12	0.36	466.00	22429.00	14750	20231106	-30.98	8920	20240805	14.13	12710	-19.91	20240214	8920	14.13	20240805	14750	-30.98	20231106	8920	14.13	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
88	20240816	100316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	230	2	2.32	563561220	55707	125.62	10150	10200	10070	12880	6940	9910	10116.52	2.15	0	-8938	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2191	21.76	0.45	12	0.26	466.00	22429.00	14750	20231106	-31.25	8920	20240805	13.68	12710	-20.22	20240214	8920	13.68	20240805	14750	-31.25	20231106	8920	13.68	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
89	20240816	090317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	170	2	1.72	186784560	18424	41.55	10150	10200	10080	12880	6940	9910	10138.11	2.15	0	-2496	10050	9980	9870	9800	9690	10015	9835	108	2970	500	7130	10	1	21605760	2178	21.63	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.66	8920	20240805	13.00	12710	-20.69	20240214	8920	13.00	20240805	14750	-31.66	20231106	8920	13.00	20240805	2.60	N	017890	500	108 억		463590	N	N	1	N	00	N
90	20240814	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	170	2	1.75	431678990	43808	48.00	9820	9940	9760	12660	6820	9740	9853.88	2.14	0	1618	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2141	21.27	0.44	12	0.20	466.00	22429.00	14750	20231106	-32.81	8920	20240805	11.10	12710	-22.03	20240214	8920	11.10	20240805	14750	-32.81	20231106	8920	11.10	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
91	20240814	150318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	160	2	1.64	399203950	40524	44.40	9820	9940	9760	12660	6820	9740	9851.05	2.14	0	621	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2139	21.24	0.44	12	0.19	466.00	22429.00	14750	20231106	-32.88	8920	20240805	10.99	12710	-22.11	20240214	8920	10.99	20240805	14750	-32.88	20231106	8920	10.99	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
92	20240814	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9880	140	2	1.44	348246760	35379	38.76	9820	9920	9760	12660	6820	9740	9843.32	2.14	0	759	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2135	21.20	0.44	12	0.16	466.00	22429.00	14750	20231106	-33.02	8920	20240805	10.76	12710	-22.27	20240214	8920	10.76	20240805	14750	-33.02	20231106	8920	10.76	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
93	20240814	130319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9850	110	2	1.13	188025500	19156	20.99	9820	9870	9760	12660	6820	9740	9815.49	2.14	0	428	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2128	21.14	0.44	12	0.09	466.00	22429.00	14750	20231106	-33.22	8920	20240805	10.43	12710	-22.50	20240214	8920	10.43	20240805	14750	-33.22	20231106	8920	10.43	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
94	20240814	120318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	70	2	0.72	160820800	16389	17.96	9820	9870	9760	12660	6820	9740	9812.73	2.14	0	265	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2120	21.05	0.44	12	0.08	466.00	22429.00	14750	20231106	-33.49	8920	20240805	9.98	12710	-22.82	20240214	8920	9.98	20240805	14750	-33.49	20231106	8920	9.98	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
95	20240814	110315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	80	2	0.82	114717490	11673	12.79	9820	9870	9770	12660	6820	9740	9827.59	2.14	0	-203	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2122	21.07	0.44	12	0.05	466.00	22429.00	14750	20231106	-33.42	8920	20240805	10.09	12710	-22.74	20240214	8920	10.09	20240805	14750	-33.42	20231106	8920	10.09	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
96	20240814	100316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	90	2	0.92	90210190	9172	10.05	9820	9870	9770	12660	6820	9740	9835.39	2.14	0	91	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2124	21.09	0.44	12	0.04	466.00	22429.00	14750	20231106	-33.36	8920	20240805	10.20	12710	-22.66	20240214	8920	10.20	20240805	14750	-33.36	20231106	8920	10.20	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
97	20240814	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9770	30	2	0.31	7390090	753	0.82	9820	9820	9770	12660	6820	9740	9814.20	2.14	0	-195	10260	10000	9580	9320	8900	9790	9110	108	2920	500	7010	10	1	21605760	2111	20.97	0.44	12	0.00	466.00	22429.00	14750	20231106	-33.76	8920	20240805	9.53	12710	-23.13	20240214	8920	9.53	20240805	14750	-33.76	20231106	8920	9.53	20240805	2.64	N	017890	500	108 억		461967	N	N	1	N	00	N
98	20240813	160314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	-80	5	-0.81	879310120	91220	163.44	9820	9840	9160	12760	6880	9820	9639.44	2.11	0	3980	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2104	20.90	0.43	12	0.42	466.00	22429.00	14750	20231106	-33.97	8920	20240805	9.19	12710	-23.37	20240214	8920	9.19	20240805	14750	-33.97	20231106	8920	9.19	20240805	2.61	N	017890	500	108 억		456790	N	N	1	N	00	N
99	20240813	150315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	-80	5	-0.81	851212510	88335	158.27	9820	9840	9160	12760	6880	9820	9636.19	2.11	0	4690	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2104	20.90	0.43	12	0.41	466.00	22429.00	14750	20231106	-33.97	8920	20240805	9.19	12710	-23.37	20240214	8920	9.19	20240805	14750	-33.97	20231106	8920	9.19	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
100	20240813	140315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-120	5	-1.22	784579830	81490	146.00	9820	9840	9160	12760	6880	9820	9627.93	2.11	0	7543	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2096	20.82	0.43	12	0.38	466.00	22429.00	14750	20231106	-34.24	8920	20240805	8.74	12710	-23.68	20240214	8920	8.74	20240805	14750	-34.24	20231106	8920	8.74	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
101	20240813	130316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-230	5	-2.34	741015860	76989	137.94	9820	9840	9160	12760	6880	9820	9624.96	2.11	0	8519	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2072	20.58	0.43	12	0.36	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
102	20240813	120315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-230	5	-2.34	691078500	71780	128.61	9820	9840	9160	12760	6880	9820	9627.73	2.11	0	8319	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2072	20.58	0.43	12	0.33	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
103	20240813	110312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-230	5	-2.34	589910790	61223	109.69	9820	9840	9160	12760	6880	9820	9635.44	2.11	0	4668	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2072	20.58	0.43	12	0.28	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
104	20240813	100312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	-190	5	-1.93	418427510	43335	77.64	9820	9840	9160	12760	6880	9820	9655.65	2.11	0	3660	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2081	20.67	0.43	12	0.20	466.00	22429.00	14750	20231106	-34.71	8920	20240805	7.96	12710	-24.23	20240214	8920	7.96	20240805	14750	-34.71	20231106	8920	7.96	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
105	20240813	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	-20	5	-0.20	13567120	1383	2.48	9820	9820	9790	12760	6880	9820	9809.92	2.11	0	-258	10073	9946	9843	9716	9613	9895	9665	108	2940	500	7070	10	1	21605760	2117	21.03	0.44	12	0.01	466.00	22429.00	14750	20231106	-33.56	8920	20240805	9.87	12710	-22.90	20240214	8920	9.87	20240805	14750	-33.56	20231106	8920	9.87	20240805	2.61	N	017890	500	108 억		456790	N	N	0	N	00	N
106	20240812	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	80	2	0.82	545132010	55437	56.70	9840	9970	9740	12660	6820	9740	9833.37	2.07	0	9398	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2122	21.07	0.44	12	0.26	466.00	22429.00	14750	20231106	-33.42	8920	20240805	10.09	12710	-22.74	20240214	8920	10.09	20240805	14750	-33.42	20231106	8920	10.09	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
107	20240812	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9880	140	2	1.44	491470680	49976	51.11	9840	9970	9740	12660	6820	9740	9834.13	2.07	0	6572	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2135	21.20	0.44	12	0.23	466.00	22429.00	14750	20231106	-33.02	8920	20240805	10.76	12710	-22.27	20240214	8920	10.76	20240805	14750	-33.02	20231106	8920	10.76	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
108	20240812	140313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	80	2	0.82	424448580	43163	44.14	9840	9970	9740	12660	6820	9740	9833.62	2.07	0	5874	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2122	21.07	0.44	12	0.20	466.00	22429.00	14750	20231106	-33.42	8920	20240805	10.09	12710	-22.74	20240214	8920	10.09	20240805	14750	-33.42	20231106	8920	10.09	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
109	20240812	130310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	90	2	0.92	364084130	37000	37.84	9840	9970	9740	12660	6820	9740	9840.11	2.07	0	4340	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2124	21.09	0.44	12	0.17	466.00	22429.00	14750	20231106	-33.36	8920	20240805	10.20	12710	-22.66	20240214	8920	10.20	20240805	14750	-33.36	20231106	8920	10.20	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
110	20240812	120311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	120	2	1.23	316703720	32169	32.90	9840	9970	9740	12660	6820	9740	9845.00	2.07	0	3948	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2130	21.16	0.44	12	0.15	466.00	22429.00	14750	20231106	-33.15	8920	20240805	10.54	12710	-22.42	20240214	8920	10.54	20240805	14750	-33.15	20231106	8920	10.54	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
111	20240812	110311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	80	2	0.82	289765350	29429	30.10	9840	9970	9740	12660	6820	9740	9846.25	2.07	0	4305	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2122	21.07	0.44	12	0.14	466.00	22429.00	14750	20231106	-33.42	8920	20240805	10.09	12710	-22.74	20240214	8920	10.09	20240805	14750	-33.42	20231106	8920	10.09	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
112	20240812	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	70	2	0.72	245129030	24885	25.45	9840	9970	9740	12660	6820	9740	9850.47	2.07	0	3415	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2120	21.05	0.44	12	0.12	466.00	22429.00	14750	20231106	-33.49	8920	20240805	9.98	12710	-22.82	20240214	8920	9.98	20240805	14750	-33.49	20231106	8920	9.98	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
113	20240812	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	60	2	0.62	46173640	4711	4.82	9840	9850	9740	12660	6820	9740	9801.24	2.07	0	-68	10040	9890	9790	9640	9540	9840	9590	108	2920	500	7010	10	1	21605760	2117	21.03	0.44	12	0.02	466.00	22429.00	14750	20231106	-33.56	8920	20240805	9.87	12710	-22.90	20240214	8920	9.87	20240805	14750	-33.56	20231106	8920	9.87	20240805	2.64	N	017890	500	108 억		447602	N	N	54	N	00	N
114	20240809	160308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	-90	5	-0.92	950825090	97349	21.33	9820	9940	9690	12770	6890	9830	9767.04	2.11	0	-7414	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2104	20.90	0.43	12	0.45	466.00	22429.00	14750	20231106	-33.97	8920	20240805	9.19	12710	-23.37	20240214	8920	9.19	20240805	14750	-33.97	20231106	8920	9.19	20240805	2.73	N	017890	500	108 억		454978	N	N	54	N	00	N
115	20240809	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	-90	5	-0.92	909238520	93082	20.39	9820	9940	9690	12770	6890	9830	9767.88	2.11	0	-6141	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2104	20.90	0.43	12	0.43	466.00	22429.00	14750	20231106	-33.97	8920	20240805	9.19	12710	-23.37	20240214	8920	9.19	20240805	14750	-33.97	20231106	8920	9.19	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
116	20240809	140313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	-110	5	-1.12	816699460	83578	18.31	9820	9940	9690	12770	6890	9830	9771.42	2.11	0	-3986	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2100	20.86	0.43	12	0.39	466.00	22429.00	14750	20231106	-34.10	8920	20240805	8.97	12710	-23.52	20240214	8920	8.97	20240805	14750	-34.10	20231106	8920	8.97	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
117	20240809	130312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	-30	5	-0.31	694500350	71024	15.56	9820	9940	9690	12770	6890	9830	9778.10	2.11	0	-452	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2117	21.03	0.44	12	0.33	466.00	22429.00	14750	20231106	-33.56	8920	20240805	9.87	12710	-22.90	20240214	8920	9.87	20240805	14750	-33.56	20231106	8920	9.87	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
118	20240809	120312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9770	-60	5	-0.61	649303860	66416	14.55	9820	9940	9690	12770	6890	9830	9775.99	2.11	0	377	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2111	20.97	0.44	12	0.31	466.00	22429.00	14750	20231106	-33.76	8920	20240805	9.53	12710	-23.13	20240214	8920	9.53	20240805	14750	-33.76	20231106	8920	9.53	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
119	20240809	110308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9730	-100	5	-1.02	602382440	61602	13.50	9820	9940	9690	12770	6890	9830	9778.28	2.11	0	817	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2102	20.88	0.43	12	0.29	466.00	22429.00	14750	20231106	-34.03	8920	20240805	9.08	12710	-23.45	20240214	8920	9.08	20240805	14750	-34.03	20231106	8920	9.08	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
120	20240809	100315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	-50	5	-0.51	480650920	49136	10.77	9820	9940	9690	12770	6890	9830	9781.66	2.11	0	1478	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2113	20.99	0.44	12	0.23	466.00	22429.00	14750	20231106	-33.69	8920	20240805	9.64	12710	-23.05	20240214	8920	9.64	20240805	14750	-33.69	20231106	8920	9.64	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
121	20240809	090310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	-20	5	-0.20	86250160	8771	1.92	9820	9940	9770	12770	6890	9830	9833.73	2.11	0	-3270	10890	10360	9840	9310	8790	10625	9575	108	2940	500	7070	10	1	21605760	2120	21.05	0.44	12	0.04	466.00	22429.00	14750	20231106	-33.49	8920	20240805	9.98	12710	-22.82	20240214	8920	9.98	20240805	14750	-33.49	20231106	8920	9.98	20240805	2.73	N	017890	500	108 억		454978	N	N	231	N	00	N
122	20240808	160306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	380	2	4.02	4491656760	455204	700.93	9430	10370	9320	12280	6620	9450	9867.50	2.27	0	-35596	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2124	21.09	0.44	12	2.11	466.00	22429.00	14750	20231106	-33.36	8920	20240805	10.20	12710	-22.66	20240214	8920	10.20	20240805	14750	-33.36	20231106	8920	10.20	20240805	2.83	N	017890	500	108 억		490283	N	N	230	N	00	N
123	20240808	150310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	290	2	3.07	4197188140	425280	654.85	9430	10370	9320	12280	6620	9450	9869.23	2.27	0	-32797	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2104	20.90	0.43	12	1.97	466.00	22429.00	14750	20231106	-33.97	8920	20240805	9.19	12710	-23.37	20240214	8920	9.19	20240805	14750	-33.97	20231106	8920	9.19	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
124	20240808	140310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9850	400	2	4.23	4020564050	407161	626.95	9430	10370	9320	12280	6620	9450	9874.63	2.27	0	-34933	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2128	21.14	0.44	12	1.88	466.00	22429.00	14750	20231106	-33.22	8920	20240805	10.43	12710	-22.50	20240214	8920	10.43	20240805	14750	-33.22	20231106	8920	10.43	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
125	20240808	130311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9850	400	2	4.23	3898735570	394745	607.83	9430	10370	9320	12280	6620	9450	9876.59	2.27	0	-32727	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2128	21.14	0.44	12	1.83	466.00	22429.00	14750	20231106	-33.22	8920	20240805	10.43	12710	-22.50	20240214	8920	10.43	20240805	14750	-33.22	20231106	8920	10.43	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
126	20240808	120313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	360	2	3.81	3579257910	362467	558.13	9430	10370	9320	12280	6620	9450	9874.71	2.27	0	-29664	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2120	21.05	0.44	12	1.68	466.00	22429.00	14750	20231106	-33.49	8920	20240805	9.98	12710	-22.82	20240214	8920	9.98	20240805	14750	-33.49	20231106	8920	9.98	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
127	20240808	110311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	360	2	3.81	3360364980	340064	523.63	9430	10370	9320	12280	6620	9450	9881.57	2.27	0	-31017	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2120	21.05	0.44	12	1.57	466.00	22429.00	14750	20231106	-33.49	8920	20240805	9.98	12710	-22.82	20240214	8920	9.98	20240805	14750	-33.49	20231106	8920	9.98	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
128	20240808	100309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	550	2	5.82	2247844410	226844	349.30	9430	10370	9320	12280	6620	9450	9909.21	2.27	0	-38371	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2161	21.46	0.45	12	1.05	466.00	22429.00	14750	20231106	-32.20	8920	20240805	12.11	12710	-21.32	20240214	8920	12.11	20240805	14750	-32.20	20231106	8920	12.11	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
129	20240808	090307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	-130	5	-1.38	10264230	1098	1.69	9430	9430	9320	12280	6620	9450	9348.11	2.27	0	-254	9596	9522	9386	9312	9176	9560	9350	108	2830	500	6800	10	1	21605760	2014	20.00	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.83	N	017890	500	108 억		490283	N	N	0	N	00	N
130	20240807	160303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9450	200	2	2.16	607886390	64731	52.07	9250	9460	9250	12020	6480	9250	9391.11	2.19	0	17190	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2042	20.28	0.42	12	0.30	466.00	22429.00	14750	20231106	-35.93	8920	20240805	5.94	12710	-25.65	20240214	8920	5.94	20240805	14750	-35.93	20231106	8920	5.94	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
131	20240807	150306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	170	2	1.84	551765310	58765	47.27	9250	9460	9250	12020	6480	9250	9389.59	2.19	0	15869	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2035	20.21	0.42	12	0.27	466.00	22429.00	14750	20231106	-36.14	8920	20240805	5.61	12710	-25.89	20240214	8920	5.61	20240805	14750	-36.14	20231106	8920	5.61	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
132	20240807	140310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9450	200	2	2.16	443361450	47250	38.01	9250	9460	9250	12020	6480	9250	9383.59	2.19	0	12834	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2042	20.28	0.42	12	0.22	466.00	22429.00	14750	20231106	-35.93	8920	20240805	5.94	12710	-25.65	20240214	8920	5.94	20240805	14750	-35.93	20231106	8920	5.94	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
133	20240807	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	170	2	1.84	393527610	41968	33.76	9250	9460	9250	12020	6480	9250	9377.15	2.19	0	12840	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2035	20.21	0.42	12	0.19	466.00	22429.00	14750	20231106	-36.14	8920	20240805	5.61	12710	-25.89	20240214	8920	5.61	20240805	14750	-36.14	20231106	8920	5.61	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
134	20240807	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9440	190	2	2.05	273193200	29180	23.47	9250	9460	9250	12020	6480	9250	9362.73	2.19	0	8946	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2040	20.26	0.42	12	0.14	466.00	22429.00	14750	20231106	-36.00	8920	20240805	5.83	12710	-25.73	20240214	8920	5.83	20240805	14750	-36.00	20231106	8920	5.83	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
135	20240807	110309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9430	180	2	1.95	170686400	18284	14.71	9250	9440	9250	12020	6480	9250	9335.76	2.19	0	5171	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2037	20.24	0.42	12	0.08	466.00	22429.00	14750	20231106	-36.07	8920	20240805	5.72	12710	-25.81	20240214	8920	5.72	20240805	14750	-36.07	20231106	8920	5.72	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
136	20240807	100306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	80	2	0.86	147047550	15764	12.68	9250	9430	9250	12020	6480	9250	9328.56	2.19	0	4040	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2016	20.02	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
137	20240807	090305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	60	2	0.65	5264830	569	0.46	9250	9330	9250	12020	6480	9250	9253.37	2.19	0	-90	9683	9466	9283	9066	8883	9575	9175	108	2770	500	6660	10	1	21605760	2011	19.98	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	3.03	N	017890	500	108 억		473082	N	N	8	N	00	N
138	20240806	160304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9250	150	2	1.65	1141507980	123069	55.12	9100	9500	9100	11830	6370	9100	9276.64	2.14	0	10912	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	1999	19.85	0.41	12	0.57	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	3.04	N	017890	500	108 억		462141	N	N	8	N	00	N
139	20240806	150307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9250	150	2	1.65	1015362940	109447	49.02	9100	9500	9100	11830	6370	9100	9277.21	2.14	0	11810	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	1999	19.85	0.41	12	0.51	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
140	20240806	140304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	200	2	2.20	875427120	94291	42.23	9100	9500	9100	11830	6370	9100	9284.31	2.14	0	11524	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	2009	19.96	0.41	12	0.44	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
141	20240806	130306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	300	2	3.30	759408130	81873	36.67	9100	9500	9100	11830	6370	9100	9275.44	2.14	0	12841	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	2031	20.17	0.42	12	0.38	466.00	22429.00	14750	20231106	-36.27	8920	20240805	5.38	12710	-26.04	20240214	8920	5.38	20240805	14750	-36.27	20231106	8920	5.38	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
142	20240806	120306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	230	2	2.53	700360250	75514	33.82	9100	9500	9100	11830	6370	9100	9274.57	2.14	0	11927	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	2016	20.02	0.42	12	0.35	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
143	20240806	110305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	110	2	1.21	628941430	67776	30.35	9100	9500	9100	11830	6370	9100	9279.71	2.14	0	14196	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	1990	19.76	0.41	12	0.31	466.00	22429.00	14750	20231106	-37.56	8920	20240805	3.25	12710	-27.54	20240214	8920	3.25	20240805	14750	-37.56	20231106	8920	3.25	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
144	20240806	100303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	390	2	4.29	259271430	27932	12.51	9100	9500	9100	11830	6370	9100	9282.24	2.14	0	7464	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	2050	20.36	0.42	12	0.13	466.00	22429.00	14750	20231106	-35.66	8920	20240805	6.39	12710	-25.33	20240214	8920	6.39	20240805	14750	-35.66	20231106	8920	6.39	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
145	20240806	090303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	140	2	1.54	52643830	5771	2.58	9100	9240	9100	11830	6370	9100	9122.13	2.14	0	1715	10486	9792	9356	8662	8226	9575	8445	108	2730	500	6550	10	1	21605760	1996	19.83	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	3.04	N	017890	500	108 억		462141	N	N	155	N	00	N
146	20240805	160302	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9100	-970	5	-9.63	2112085950	221911	485.06	9960	10050	8920	13090	7050	10070	9519.76	2.16	0	-4930	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	1966	19.53	0.41	12	1.03	466.00	22429.00	14750	20231106	-38.31	8920	20240805	2.02	12710	-28.40	20240214	8920	2.02	20240805	14750	-38.31	20231106	8920	2.02	20240805	3.06	N	017890	500	108 억		466772	N	N	155	N	00	N
147	20240805	150303	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9150	-920	5	-9.14	1993521540	208821	456.45	9960	10050	8920	13090	7050	10070	9546.56	2.16	0	-9562	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	1977	19.64	0.41	12	0.97	466.00	22429.00	14750	20231106	-37.97	8920	20240805	2.58	12710	-28.01	20240214	8920	2.58	20240805	14750	-37.97	20231106	8920	2.58	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
148	20240805	140305	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9340	-730	5	-7.25	1532517640	158396	346.23	9960	10050	9310	13090	7050	10070	9675.23	2.16	0	-8665	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2018	20.04	0.42	12	0.73	466.00	22429.00	14750	20231106	-36.68	9310	20240805	0.32	12710	-26.51	20240214	9310	0.32	20240805	14750	-36.68	20231106	9310	0.32	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
149	20240805	130302	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9390	-680	5	-6.75	1404253420	144709	316.31	9960	10050	9310	13090	7050	10070	9703.98	2.16	0	-9137	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2029	20.15	0.42	12	0.67	466.00	22429.00	14750	20231106	-36.34	9310	20240805	0.86	12710	-26.12	20240214	9310	0.86	20240805	14750	-36.34	20231106	9310	0.86	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
150	20240805	120303	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9620	-450	5	-4.47	1004295280	102378	223.78	9960	10050	9600	13090	7050	10070	9809.68	2.16	0	-16253	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2078	20.64	0.43	12	0.47	466.00	22429.00	14750	20231106	-34.78	9600	20240805	0.21	12710	-24.31	20240214	9600	0.21	20240805	14750	-34.78	20231106	9600	0.21	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
151	20240805	110307	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9700	-370	5	-3.67	835421540	84874	185.52	9960	10050	9680	13090	7050	10070	9843.08	2.16	0	-13148	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2096	20.82	0.43	12	0.39	466.00	22429.00	14750	20231106	-34.24	9680	20240805	0.21	12710	-23.68	20240214	9680	0.21	20240805	14750	-34.24	20231106	9680	0.21	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
152	20240805	100303	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9880	-190	5	-1.89	472223800	47669	104.20	9960	10050	9830	13090	7050	10070	9906.31	2.16	0	-10518	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2135	21.20	0.44	12	0.22	466.00	22429.00	14750	20231106	-33.02	9830	20240805	0.51	12710	-22.27	20240214	9830	0.51	20240805	14750	-33.02	20231106	9830	0.51	20240805	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
153	20240805	090301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9950	-120	5	-1.19	38393190	3854	8.42	9960	10050	9950	13090	7050	10070	9961.91	2.16	0	-361	10230	10150	10070	9990	9910	10110	9950	108	3020	500	7250	10	1	21605760	2150	21.35	0.44	12	0.02	466.00	22429.00	14750	20231106	-32.54	9830	20231019	1.22	12710	-21.72	20240214	9950	0.00	20240805	14750	-32.54	20231106	9830	1.22	20231019	3.06	N	017890	500	108 억		466772	N	N	0	N	00	N
154	20240802	160258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-120	5	-1.18	457998730	45688	299.40	10080	10150	9990	13240	7140	10190	10024.49	2.20	0	-7666	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2176	21.61	0.45	12	0.21	466.00	22429.00	14750	20231106	-31.73	9830	20231019	2.44	12710	-20.77	20240214	9980	0.90	20240725	14750	-31.73	20231106	9830	2.44	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
155	20240802	150256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-120	5	-1.18	441870080	44086	288.90	10080	10150	9990	13240	7140	10190	10022.91	2.20	0	-7419	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2176	21.61	0.45	12	0.20	466.00	22429.00	14750	20231106	-31.73	9830	20231019	2.44	12710	-20.77	20240214	9980	0.90	20240725	14750	-31.73	20231106	9830	2.44	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
156	20240802	140259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-180	5	-1.77	380095540	37930	248.56	10080	10150	9990	13240	7140	10190	10020.97	2.20	0	-5350	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2163	21.48	0.45	12	0.18	466.00	22429.00	14750	20231106	-32.14	9830	20231019	1.83	12710	-21.24	20240214	9980	0.30	20240725	14750	-32.14	20231106	9830	1.83	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
157	20240802	130259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-180	5	-1.77	354412900	35366	231.76	10080	10150	9990	13240	7140	10190	10021.29	2.20	0	-5269	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2163	21.48	0.45	12	0.16	466.00	22429.00	14750	20231106	-32.14	9830	20231019	1.83	12710	-21.24	20240214	9980	0.30	20240725	14750	-32.14	20231106	9830	1.83	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
158	20240802	120259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10020	-170	5	-1.67	324820520	32410	212.39	10080	10150	9990	13240	7140	10190	10022.23	2.20	0	-5200	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2165	21.50	0.45	12	0.15	466.00	22429.00	14750	20231106	-32.07	9830	20231019	1.93	12710	-21.16	20240214	9980	0.40	20240725	14750	-32.07	20231106	9830	1.93	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
159	20240802	110300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-120	5	-1.18	69999480	6959	45.60	10080	10150	10030	13240	7140	10190	10058.84	2.20	0	-1301	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2176	21.61	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.73	9830	20231019	2.44	12710	-20.77	20240214	9980	0.90	20240725	14750	-31.73	20231106	9830	2.44	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
160	20240802	100257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-120	5	-1.18	45650930	4538	29.74	10080	10150	10030	13240	7140	10190	10059.70	2.20	0	-797	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2176	21.61	0.45	12	0.02	466.00	22429.00	14750	20231106	-31.73	9830	20231019	2.44	12710	-20.77	20240214	9980	0.90	20240725	14750	-31.73	20231106	9830	2.44	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
161	20240802	090301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-40	5	-0.39	7654100	760	4.98	10080	10150	10060	13240	7140	10190	10071.18	2.20	0	204	10290	10240	10190	10140	10090	10215	10115	108	3050	500	7330	10	1	21605760	2193	21.78	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	9980	1.70	20240725	14750	-31.19	20231106	9830	3.26	20231019	3.10	N	017890	500	108 억		474380	N	N	3	N	00	N
162	20240801	160257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	50	2	0.49	155276310	15230	76.92	10210	10240	10140	13180	7100	10140	10195.42	2.18	0	1176	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2202	21.87	0.45	12	0.07	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	9980	2.10	20240725	14750	-30.92	20231106	9830	3.66	20231019	3.13	N	017890	500	108 억		471276	N	N	3	N	00	N
163	20240801	150302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	30	2	0.30	143217140	14045	70.93	10210	10240	10140	13180	7100	10140	10197.02	2.18	0	1592	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2197	21.82	0.45	12	0.07	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	9980	1.90	20240725	14750	-31.05	20231106	9830	3.46	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
164	20240801	140303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	80	2	0.79	112627060	11044	55.77	10210	10240	10140	13180	7100	10140	10198.03	2.18	0	1507	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2208	21.93	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	9980	2.40	20240725	14750	-30.71	20231106	9830	3.97	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
165	20240801	130259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	70	2	0.69	89060240	8738	44.13	10210	10240	10140	13180	7100	10140	10192.29	2.18	0	1152	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2206	21.91	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	9980	2.30	20240725	14750	-30.78	20231106	9830	3.87	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
166	20240801	120259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	60	2	0.59	78757440	7728	39.03	10210	10240	10140	13180	7100	10140	10191.18	2.18	0	975	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2204	21.89	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	9980	2.20	20240725	14750	-30.85	20231106	9830	3.76	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
167	20240801	110300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	50	2	0.49	75480920	7406	37.40	10210	10240	10140	13180	7100	10140	10191.86	2.18	0	740	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2202	21.87	0.45	12	0.03	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	9980	2.10	20240725	14750	-30.92	20231106	9830	3.66	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
168	20240801	100259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	80	2	0.79	42192790	4131	20.86	10210	10240	10180	13180	7100	10140	10213.70	2.18	0	1524	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2208	21.93	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	9980	2.40	20240725	14750	-30.71	20231106	9830	3.97	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N
169	20240801	090255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	70	2	0.69	6820280	668	3.37	10210	10210	10210	13180	7100	10140	10210.00	2.18	0	-94	10233	10186	10093	10046	9953	10210	10070	108	3040	500	7300	10	1	21605760	2206	21.91	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	9980	2.30	20240725	14750	-30.78	20231106	9830	3.87	20231019	3.13	N	017890	500	108 억		471276	N	N	1	N	00	N