KissMeData/041930/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	160453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6760	60	2	0.90	193957260	28630	94.97	6690	6840	6690	8710	4690	6700	6774.83	1.10	0	-220	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1068	7.47	0.66	12	0.18	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
3	20240830	150458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	120	2	1.79	176254000	26010	86.28	6690	6840	6690	8710	4690	6700	6776.39	1.10	0	92	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1078	7.54	0.66	12	0.16	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
4	20240830	140457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6780	80	2	1.19	67597090	10015	33.22	6690	6780	6690	8710	4690	6700	6749.58	1.10	0	297	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1071	7.49	0.66	12	0.06	905.00	10261.00	9800	20240524	-30.82	5260	20240805	28.90	9800	-30.82	20240524	5260	28.90	20240805	9800	-30.82	20240524	5260	28.90	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
5	20240830	130455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	40	2	0.60	59108460	8760	29.06	6690	6780	6690	8710	4690	6700	6747.54	1.10	0	487	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1065	7.45	0.66	12	0.06	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
6	20240830	120458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6760	60	2	0.90	49146320	7287	24.17	6690	6780	6690	8710	4690	6700	6744.38	1.10	0	1244	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1068	7.47	0.66	12	0.05	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
7	20240830	110458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	40	2	0.60	43662050	6474	21.47	6690	6780	6690	8710	4690	6700	6744.22	1.10	0	1314	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1065	7.45	0.66	12	0.04	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
8	20240830	100459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6760	60	2	0.90	32259650	4782	15.86	6690	6780	6690	8710	4690	6700	6746.06	1.10	0	1070	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1068	7.47	0.66	12	0.03	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
9	20240830	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	40	2	0.60	10098150	1499	4.97	6690	6740	6690	8710	4690	6700	6736.59	1.10	0	15	6840	6770	6680	6610	6520	6805	6645	80	2010	500	5090	10	1	15800000	1065	7.45	0.66	12	0.01	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.46	N	041930	500	80 억		173960	N	N	0	N	00	N
10	20240829	160459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-40	5	-0.59	200686420	30119	138.90	6660	6750	6590	8760	4720	6740	6663.10	1.07	0	4533	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1059	7.40	0.65	12	0.19	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
11	20240829	150503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-20	5	-0.30	191892530	28807	132.85	6660	6750	6590	8760	4720	6740	6661.32	1.07	0	5259	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1062	7.43	0.65	12	0.18	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
12	20240829	140506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	-50	5	-0.74	144029830	21672	99.94	6660	6730	6590	8760	4720	6740	6645.89	1.07	0	1908	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1057	7.39	0.65	12	0.14	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
13	20240829	130506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-30	5	-0.45	134844860	20296	93.60	6660	6730	6590	8760	4720	6740	6643.91	1.07	0	1858	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1060	7.41	0.65	12	0.13	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
14	20240829	120503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-30	5	-0.45	122319140	18422	84.96	6660	6730	6590	8760	4720	6740	6639.84	1.07	0	2459	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1060	7.41	0.65	12	0.12	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
15	20240829	110507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-40	5	-0.59	112310000	16927	78.06	6660	6730	6590	8760	4720	6740	6634.96	1.07	0	3100	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1059	7.40	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
16	20240829	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-70	5	-1.04	86580250	13062	60.24	6660	6730	6590	8760	4720	6740	6628.41	1.07	0	2733	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1054	7.37	0.65	12	0.08	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
17	20240829	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-40	5	-0.59	11473530	1724	7.95	6660	6700	6650	8760	4720	6740	6655.18	1.07	0	-55	6846	6792	6706	6652	6566	6820	6680	80	2020	500	5120	10	1	15800000	1059	7.40	0.65	12	0.01	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.45	N	041930	500	80 억		169422	N	N	13	N	00	N
18	20240828	160449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	30	2	0.45	144830630	21584	75.16	6730	6760	6620	8720	4700	6710	6710.09	1.09	0	-3214	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1065	7.45	0.66	12	0.14	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.42	N	041930	500	80 억		172795	N	N	13	N	00	N
19	20240828	150452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	30	2	0.45	133493760	19902	69.30	6730	6760	6620	8720	4700	6710	6707.56	1.09	0	-3393	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1065	7.45	0.66	12	0.13	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
20	20240828	140454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-40	5	-0.60	63316600	9479	33.01	6730	6740	6620	8720	4700	6710	6679.67	1.09	0	-6161	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1054	7.37	0.65	12	0.06	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
21	20240828	130453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-50	5	-0.75	60346510	9033	31.45	6730	6740	6620	8720	4700	6710	6680.67	1.09	0	-5794	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1052	7.36	0.65	12	0.06	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
22	20240828	120450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-50	5	-0.75	44145240	6595	22.96	6730	6740	6640	8720	4700	6710	6693.74	1.09	0	-4526	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1052	7.36	0.65	12	0.04	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
23	20240828	110451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-50	5	-0.75	36686040	5476	19.07	6730	6740	6660	8720	4700	6710	6699.42	1.09	0	-3579	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1052	7.36	0.65	12	0.03	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
24	20240828	100512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	10	2	0.15	14967410	2230	7.76	6730	6740	6660	8720	4700	6710	6711.84	1.09	0	-995	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1062	7.43	0.65	12	0.01	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
25	20240828	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	20	2	0.30	558010	83	0.29	6730	6730	6710	8720	4700	6710	6723.01	1.09	0	-27	6883	6796	6673	6586	6463	6840	6630	80	2010	500	5090	10	1	15800000	1063	7.44	0.66	12	0.00	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.42	N	041930	500	80 억		172795	N	N	7	N	00	N
26	20240827	160450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	50	2	0.75	189409260	28402	107.70	6610	6760	6550	8650	4670	6660	6668.84	1.07	0	3444	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1060	7.41	0.65	12	0.18	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.47	N	041930	500	80 억		169416	N	N	7	N	00	N
27	20240827	150452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	60	2	0.90	172976490	25955	98.42	6610	6760	6550	8650	4670	6660	6664.48	1.07	0	3833	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1062	7.43	0.65	12	0.16	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
28	20240827	140453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	0	3	0.00	91015000	13768	52.21	6610	6680	6550	8650	4670	6660	6610.62	1.07	0	1010	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1052	7.36	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
29	20240827	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	-60	5	-0.90	65913400	9978	37.84	6610	6680	6550	8650	4670	6660	6605.87	1.07	0	465	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1043	7.29	0.64	12	0.06	905.00	10261.00	9800	20240524	-32.65	5260	20240805	25.48	9800	-32.65	20240524	5260	25.48	20240805	9800	-32.65	20240524	5260	25.48	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
30	20240827	120456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6640	-20	5	-0.30	39515420	5976	22.66	6610	6680	6550	8650	4670	6660	6612.35	1.07	0	-449	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1049	7.34	0.65	12	0.04	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
31	20240827	110453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6620	-40	5	-0.60	36770710	5561	21.09	6610	6680	6550	8650	4670	6660	6612.25	1.07	0	-659	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1046	7.31	0.65	12	0.04	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
32	20240827	100451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6630	-30	5	-0.45	15253160	2304	8.74	6610	6680	6550	8650	4670	6660	6620.30	1.07	0	-763	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1048	7.33	0.65	12	0.01	905.00	10261.00	9800	20240524	-32.35	5260	20240805	26.05	9800	-32.35	20240524	5260	26.05	20240805	9800	-32.35	20240524	5260	26.05	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
33	20240827	090450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	0	3	0.00	3708420	561	2.13	6610	6660	6600	8650	4670	6660	6610.37	1.07	0	13	6853	6756	6693	6596	6533	6725	6565	80	1990	500	5060	10	1	15800000	1052	7.36	0.65	12	0.00	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.47	N	041930	500	80 억		169416	N	N	0	N	00	N
34	20240826	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-90	5	-1.33	176107860	26360	115.36	6750	6790	6630	8770	4730	6750	6680.87	1.10	0	-4867	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1052	7.36	0.65	12	0.17	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
35	20240826	150449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-80	5	-1.19	168836940	25269	110.58	6750	6790	6630	8770	4730	6750	6681.58	1.10	0	-4979	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1054	7.37	0.65	12	0.16	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
36	20240826	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-100	5	-1.48	119338400	17851	78.12	6750	6790	6630	8770	4730	6750	6685.25	1.10	0	-6398	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1051	7.35	0.65	12	0.11	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
37	20240826	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-80	5	-1.19	117075220	17511	76.63	6750	6790	6640	8770	4730	6750	6685.81	1.10	0	-6316	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1054	7.37	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
38	20240826	120449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-90	5	-1.33	99491010	14867	65.06	6750	6790	6650	8770	4730	6750	6692.07	1.10	0	-6360	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1052	7.36	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
39	20240826	110450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	-60	5	-0.89	67093800	10009	43.80	6750	6790	6670	8770	4730	6750	6703.35	1.10	0	-2407	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1057	7.39	0.65	12	0.06	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
40	20240826	100452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-40	5	-0.59	33966770	5062	22.15	6750	6790	6700	8770	4730	6750	6710.15	1.10	0	-268	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1060	7.41	0.65	12	0.03	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
41	20240826	090449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6790	40	2	0.59	1545850	229	1.00	6750	6790	6750	8770	4730	6750	6750.44	1.10	0	168	6903	6826	6733	6656	6563	6865	6695	80	2020	500	5130	10	1	15800000	1073	7.50	0.66	12	0.00	905.00	10261.00	9800	20240524	-30.71	5260	20240805	29.09	9800	-30.71	20240524	5260	29.09	20240805	9800	-30.71	20240524	5260	29.09	20240805	2.47	N	041930	500	80 억		174280	N	N	1	N	00	N
42	20240823	160448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6750	20	2	0.30	151938500	22621	54.47	6670	6810	6640	8740	4720	6730	6716.09	1.08	0	3667	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1067	7.46	0.66	12	0.14	905.00	10261.00	9800	20240524	-31.12	5260	20240805	28.33	9800	-31.12	20240524	5260	28.33	20240805	9800	-31.12	20240524	5260	28.33	20240805	2.43	N	041930	500	80 억		170612	N	N	1	N	00	N
43	20240823	150450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6780	50	2	0.74	135639680	20209	48.66	6670	6810	6640	8740	4720	6730	6711.85	1.08	0	3936	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1071	7.49	0.66	12	0.13	905.00	10261.00	9800	20240524	-30.82	5260	20240805	28.90	9800	-30.82	20240524	5260	28.90	20240805	9800	-30.82	20240524	5260	28.90	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
44	20240823	140450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-10	5	-0.15	88102890	13174	31.72	6670	6750	6640	8740	4720	6730	6687.63	1.08	0	259	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1062	7.43	0.65	12	0.08	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
45	20240823	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-20	5	-0.30	71899380	10757	25.90	6670	6750	6640	8740	4720	6730	6683.96	1.08	0	179	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1060	7.41	0.65	12	0.07	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
46	20240823	120448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-50	5	-0.74	64145220	9597	23.11	6670	6750	6640	8740	4720	6730	6683.88	1.08	0	-128	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1055	7.38	0.65	12	0.06	905.00	10261.00	9800	20240524	-31.84	5260	20240805	27.00	9800	-31.84	20240524	5260	27.00	20240805	9800	-31.84	20240524	5260	27.00	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
47	20240823	110449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6640	-90	5	-1.34	42272540	6335	15.25	6670	6730	6640	8740	4720	6730	6672.86	1.08	0	-71	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1049	7.34	0.65	12	0.04	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
48	20240823	100449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	17820370	2665	6.42	6670	6730	6640	8740	4720	6730	6686.82	1.08	0	1036	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1059	7.40	0.65	12	0.02	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
49	20240823	090450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	5224850	784	1.89	6670	6700	6650	8740	4720	6730	6664.35	1.08	0	152	6963	6846	6743	6626	6523	6795	6575	80	2010	500	5110	10	1	15800000	1051	7.35	0.65	12	0.00	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.43	N	041930	500	80 억		170612	N	N	0	N	00	N
50	20240822	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	-10	5	-0.15	275834780	40921	179.58	6860	6860	6640	8760	4720	6740	6740.79	1.10	0	-3225	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1063	7.44	0.66	12	0.26	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
51	20240822	150449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6750	10	2	0.15	260315350	38619	169.48	6860	6860	6640	8760	4720	6740	6740.60	1.10	0	-3363	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1067	7.46	0.66	12	0.24	905.00	10261.00	9800	20240524	-31.12	5260	20240805	28.33	9800	-31.12	20240524	5260	28.33	20240805	9800	-31.12	20240524	5260	28.33	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
52	20240822	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-60	5	-0.89	178214490	26412	115.91	6860	6860	6640	8760	4720	6740	6747.48	1.10	0	-4070	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1055	7.38	0.65	12	0.17	905.00	10261.00	9800	20240524	-31.84	5260	20240805	27.00	9800	-31.84	20240524	5260	27.00	20240805	9800	-31.84	20240524	5260	27.00	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
53	20240822	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-80	5	-1.19	172483730	25551	112.13	6860	6860	6640	8760	4720	6740	6750.57	1.10	0	-3911	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1052	7.36	0.65	12	0.16	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
54	20240822	120454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-70	5	-1.04	162580860	24061	105.59	6860	6860	6640	8760	4720	6740	6757.03	1.10	0	-3344	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1054	7.37	0.65	12	0.15	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
55	20240822	110447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-40	5	-0.59	134550540	19861	87.16	6860	6860	6670	8760	4720	6740	6774.61	1.10	0	-3282	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1059	7.40	0.65	12	0.13	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
56	20240822	100448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-20	5	-0.30	117293950	17288	75.87	6860	6860	6670	8760	4720	6740	6784.70	1.10	0	-3600	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1062	7.43	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
57	20240822	090448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6830	90	2	1.34	39313340	5754	25.25	6860	6860	6750	8760	4720	6740	6832.35	1.10	0	-734	6906	6822	6706	6622	6506	6865	6665	80	2020	500	5120	10	1	15800000	1079	7.55	0.67	12	0.04	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.57	N	041930	500	80 억		173837	N	N	20	N	00	N
58	20240821	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	20	2	0.30	151736880	22687	40.36	6650	6790	6590	8730	4710	6720	6688.24	1.16	0	-9064	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1065	7.45	0.66	12	0.14	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.61	N	041930	500	80 억		182506	N	N	20	N	00	N
59	20240821	150451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	20	2	0.30	138717920	20752	36.92	6650	6790	6590	8730	4710	6720	6684.56	1.16	0	-9095	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1065	7.45	0.66	12	0.13	905.00	10261.00	9800	20240524	-31.22	5260	20240805	28.14	9800	-31.22	20240524	5260	28.14	20240805	9800	-31.22	20240524	5260	28.14	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
60	20240821	140447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-50	5	-0.74	94447520	14176	25.22	6650	6740	6590	8730	4710	6720	6662.49	1.16	0	-10652	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1054	7.37	0.65	12	0.09	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
61	20240821	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-60	5	-0.89	91224540	13692	24.36	6650	6740	6590	8730	4710	6720	6662.62	1.16	0	-10410	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1052	7.36	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
62	20240821	120452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-60	5	-0.89	89895870	13492	24.00	6650	6740	6590	8730	4710	6720	6662.90	1.16	0	-10365	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1052	7.36	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
63	20240821	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-40	5	-0.60	40364780	6033	10.73	6650	6740	6640	8730	4710	6720	6690.66	1.16	0	-3643	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1055	7.38	0.65	12	0.04	905.00	10261.00	9800	20240524	-31.84	5260	20240805	27.00	9800	-31.84	20240524	5260	27.00	20240805	9800	-31.84	20240524	5260	27.00	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
64	20240821	100451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-20	5	-0.30	37692320	5632	10.02	6650	6740	6640	8730	4710	6720	6692.53	1.16	0	-3409	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1059	7.40	0.65	12	0.04	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
65	20240821	090448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-20	5	-0.30	266130	40	0.07	6650	6700	6650	8730	4710	6720	6653.25	1.16	0	-6	6873	6796	6663	6586	6453	6835	6625	80	2010	500	5100	10	1	15800000	1059	7.40	0.65	12	0.00	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.61	N	041930	500	80 억		182506	N	N	6	N	00	N
66	20240820	160442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	160	2	2.44	371474720	55846	165.15	6530	6740	6530	8520	4600	6560	6651.60	1.05	0	17100	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1062	7.43	0.65	12	0.35	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
67	20240820	150446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	140	2	2.13	350683890	52746	155.98	6530	6740	6530	8520	4600	6560	6648.54	1.05	0	16871	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1059	7.40	0.65	12	0.33	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
68	20240820	140448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6640	80	2	1.22	271443830	40907	120.97	6530	6680	6530	8520	4600	6560	6635.63	1.05	0	15015	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1049	7.34	0.65	12	0.26	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
69	20240820	130448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6640	80	2	1.22	232322840	35017	103.55	6530	6680	6530	8520	4600	6560	6634.57	1.05	0	11846	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1049	7.34	0.65	12	0.22	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
70	20240820	120448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6620	60	2	0.91	207770110	31309	92.59	6530	6680	6530	8520	4600	6560	6636.11	1.05	0	11870	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1046	7.31	0.65	12	0.20	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
71	20240820	110445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6630	70	2	1.07	126682840	19102	56.49	6530	6680	6530	8520	4600	6560	6631.91	1.05	0	7253	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1048	7.33	0.65	12	0.12	905.00	10261.00	9800	20240524	-32.35	5260	20240805	26.05	9800	-32.35	20240524	5260	26.05	20240805	9800	-32.35	20240524	5260	26.05	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
72	20240820	100443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6630	70	2	1.07	85266860	12871	38.06	6530	6660	6530	8520	4600	6560	6624.73	1.05	0	4244	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1048	7.33	0.65	12	0.08	905.00	10261.00	9800	20240524	-32.35	5260	20240805	26.05	9800	-32.35	20240524	5260	26.05	20240805	9800	-32.35	20240524	5260	26.05	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
73	20240820	090446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6620	60	2	0.91	8351730	1277	3.78	6530	6620	6530	8520	4600	6560	6540.12	1.05	0	138	6760	6660	6600	6500	6440	6630	6470	80	1960	500	4980	10	1	15800000	1046	7.31	0.65	12	0.01	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.54	N	041930	500	80 억		165466	N	N	6	N	00	N
74	20240819	160439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-90	5	-1.35	222447490	33731	63.13	6650	6700	6540	8640	4660	6650	6594.89	1.07	0	-3519	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1036	7.25	0.64	12	0.21	905.00	10261.00	9800	20240524	-33.06	5260	20240805	24.71	9800	-33.06	20240524	5260	24.71	20240805	9800	-33.06	20240524	5260	24.71	20240805	2.55	N	041930	500	80 억		168867	N	N	6	N	00	N
75	20240819	150442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	-50	5	-0.75	191024580	28945	54.17	6650	6700	6540	8640	4660	6650	6599.57	1.07	0	-4050	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1043	7.29	0.64	12	0.18	905.00	10261.00	9800	20240524	-32.65	5260	20240805	25.48	9800	-32.65	20240524	5260	25.48	20240805	9800	-32.65	20240524	5260	25.48	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
76	20240819	140445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-90	5	-1.35	127705570	19333	36.18	6650	6700	6550	8640	4660	6650	6605.57	1.07	0	-4426	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1036	7.25	0.64	12	0.12	905.00	10261.00	9800	20240524	-33.06	5260	20240805	24.71	9800	-33.06	20240524	5260	24.71	20240805	9800	-33.06	20240524	5260	24.71	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
77	20240819	130442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	0	3	0.00	98755910	14925	27.93	6650	6700	6550	8640	4660	6650	6616.81	1.07	0	-3594	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1051	7.35	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
78	20240819	120442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6620	-30	5	-0.45	81663040	12339	23.09	6650	6700	6550	8640	4660	6650	6618.28	1.07	0	-3649	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1046	7.31	0.65	12	0.08	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
79	20240819	110443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-80	5	-1.20	73059500	11043	20.67	6650	6700	6550	8640	4660	6650	6615.91	1.07	0	-3449	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1038	7.26	0.64	12	0.07	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
80	20240819	100442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	0	3	0.00	28022650	4211	7.88	6650	6700	6610	8640	4660	6650	6654.63	1.07	0	-1876	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1051	7.35	0.65	12	0.03	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
81	20240819	090443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	10	2	0.15	2549370	383	0.72	6650	6690	6640	8640	4660	6650	6656.34	1.07	0	-89	6903	6776	6703	6576	6503	6740	6540	80	1990	500	5050	10	1	15800000	1052	7.36	0.65	12	0.00	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.55	N	041930	500	80 억		168867	N	N	12	N	00	N
82	20240816	160438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	353950060	52842	37.06	6730	6830	6630	8740	4720	6730	6698.29	1.12	0	-9039	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1051	7.35	0.65	12	0.33	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.55	N	041930	500	80 억		177736	N	N	12	N	00	N
83	20240816	150442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	339970010	50740	35.59	6730	6830	6630	8740	4720	6730	6700.24	1.12	0	-8661	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1051	7.35	0.65	12	0.32	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
84	20240816	140442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-70	5	-1.04	293455800	43743	30.68	6730	6830	6630	8740	4720	6730	6708.63	1.12	0	-9518	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1052	7.36	0.65	12	0.28	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
85	20240816	130443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	273901950	40820	28.63	6730	6830	6630	8740	4720	6730	6709.99	1.12	0	-7838	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1057	7.39	0.65	12	0.26	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
86	20240816	120442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-20	5	-0.30	247726570	36896	25.88	6730	6830	6630	8740	4720	6730	6714.19	1.12	0	-6668	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1060	7.41	0.65	12	0.23	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
87	20240816	110443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-20	5	-0.30	234157890	34862	24.45	6730	6830	6630	8740	4720	6730	6716.71	1.12	0	-6168	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1060	7.41	0.65	12	0.22	905.00	10261.00	9800	20240524	-31.53	5260	20240805	27.57	9800	-31.53	20240524	5260	27.57	20240805	9800	-31.53	20240524	5260	27.57	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
88	20240816	100440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	193313510	28742	20.16	6730	6830	6650	8740	4720	6730	6725.82	1.12	0	-5401	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1057	7.39	0.65	12	0.18	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
89	20240816	090441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	70	2	1.04	43334500	6425	4.51	6730	6800	6730	8740	4720	6730	6744.67	1.12	0	3480	7163	6946	6733	6516	6303	7055	6625	80	2010	500	5110	10	1	15800000	1074	7.51	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.61	5260	20240805	29.28	9800	-30.61	20240524	5260	29.28	20240805	9800	-30.61	20240524	5260	29.28	20240805	2.55	N	041930	500	80 억		177736	N	N	4	N	00	N
90	20240814	160442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	220	2	3.38	962240020	142487	180.66	6580	6950	6520	8460	4560	6510	6753.31	0.99	0	21974	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1063	7.44	0.66	12	0.90	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.59	N	041930	500	80 억		155811	N	N	4	N	00	N
91	20240814	150441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	220	2	3.38	925585260	137031	173.74	6580	6950	6520	8460	4560	6510	6754.57	0.99	0	21198	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1063	7.44	0.66	12	0.87	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
92	20240814	140447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	190	2	2.92	845466600	125081	158.59	6580	6950	6520	8460	4560	6510	6759.35	0.99	0	13890	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1059	7.40	0.65	12	0.79	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
93	20240814	130444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	220	2	3.38	751549140	111021	140.76	6580	6950	6520	8460	4560	6510	6769.43	0.99	0	10750	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1063	7.44	0.66	12	0.70	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
94	20240814	120442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6860	350	2	5.38	666787370	98492	124.88	6580	6950	6520	8460	4560	6510	6769.96	0.99	0	8857	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1084	7.58	0.67	12	0.62	905.00	10261.00	9800	20240524	-30.00	5260	20240805	30.42	9800	-30.00	20240524	5260	30.42	20240805	9800	-30.00	20240524	5260	30.42	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
95	20240814	110439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6830	320	2	4.92	334037250	50010	63.41	6580	6880	6520	8460	4560	6510	6679.41	0.99	0	9587	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1079	7.55	0.67	12	0.32	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
96	20240814	100439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	150	2	2.30	80316770	12155	15.41	6580	6670	6520	8460	4560	6510	6607.71	0.99	0	988	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1052	7.36	0.65	12	0.08	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
97	20240814	090510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6520	10	2	0.15	6367650	971	1.23	6580	6580	6520	8460	4560	6510	6557.83	0.99	0	-13	6696	6602	6486	6392	6276	6545	6335	80	1950	500	4940	10	1	15800000	1030	7.20	0.64	12	0.01	905.00	10261.00	9800	20240524	-33.47	5260	20240805	23.95	9800	-33.47	20240524	5260	23.95	20240805	9800	-33.47	20240524	5260	23.95	20240805	2.59	N	041930	500	80 억		155811	N	N	1	N	00	N
98	20240813	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6510	0	3	0.00	506218280	77936	80.19	6520	6580	6370	8460	4560	6510	6495.30	1.02	0	-4642	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1029	7.19	0.63	12	0.49	905.00	10261.00	9800	20240524	-33.57	5260	20240805	23.76	9800	-33.57	20240524	5260	23.76	20240805	9800	-33.57	20240524	5260	23.76	20240805	2.51	N	041930	500	80 억		160627	N	N	1	N	00	N
99	20240813	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6520	10	2	0.15	457482280	70459	72.49	6520	6580	6370	8460	4560	6510	6492.89	1.02	0	-7392	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1030	7.20	0.64	12	0.45	905.00	10261.00	9800	20240524	-33.47	5260	20240805	23.95	9800	-33.47	20240524	5260	23.95	20240805	9800	-33.47	20240524	5260	23.95	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
100	20240813	140437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6550	40	2	0.61	410502040	63285	65.11	6520	6580	6370	8460	4560	6510	6486.56	1.02	0	-10176	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1035	7.24	0.64	12	0.40	905.00	10261.00	9800	20240524	-33.16	5260	20240805	24.52	9800	-33.16	20240524	5260	24.52	20240805	9800	-33.16	20240524	5260	24.52	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
101	20240813	130438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6470	-40	5	-0.61	370606600	57155	58.81	6520	6580	6370	8460	4560	6510	6484.24	1.02	0	-11425	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1022	7.15	0.63	12	0.36	905.00	10261.00	9800	20240524	-33.98	5260	20240805	23.00	9800	-33.98	20240524	5260	23.00	20240805	9800	-33.98	20240524	5260	23.00	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
102	20240813	120435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6440	-70	5	-1.08	222099010	34321	35.31	6520	6580	6390	8460	4560	6510	6471.22	1.02	0	-2081	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1018	7.12	0.63	12	0.22	905.00	10261.00	9800	20240524	-34.29	5260	20240805	22.43	9800	-34.29	20240524	5260	22.43	20240805	9800	-34.29	20240524	5260	22.43	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
103	20240813	110434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6440	-70	5	-1.08	157247680	24278	24.98	6520	6580	6390	8460	4560	6510	6476.96	1.02	0	-1591	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1018	7.12	0.63	12	0.15	905.00	10261.00	9800	20240524	-34.29	5260	20240805	22.43	9800	-34.29	20240524	5260	22.43	20240805	9800	-34.29	20240524	5260	22.43	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
104	20240813	100433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6480	-30	5	-0.46	110225360	16955	17.44	6520	6580	6420	8460	4560	6510	6501.05	1.02	0	-2033	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1024	7.16	0.63	12	0.11	905.00	10261.00	9800	20240524	-33.88	5260	20240805	23.19	9800	-33.88	20240524	5260	23.19	20240805	9800	-33.88	20240524	5260	23.19	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
105	20240813	090437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	60	2	0.92	38556380	5883	6.05	6520	6580	6520	8460	4560	6510	6553.90	1.02	0	-313	6830	6670	6410	6250	5990	6750	6330	80	1950	500	4940	10	1	15800000	1038	7.26	0.64	12	0.04	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.51	N	041930	500	80 억		160627	N	N	3	N	00	N
106	20240812	160433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6510	330	2	5.34	616486100	96565	46.86	6150	6570	6150	8030	4330	6180	6384.14	0.97	0	8471	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	1029	7.19	0.63	12	0.61	905.00	10261.00	9800	20240524	-33.57	5260	20240805	23.76	9800	-33.57	20240524	5260	23.76	20240805	9800	-33.57	20240524	5260	23.76	20240805	2.52	N	041930	500	80 억		153746	N	N	3	N	00	N
107	20240812	150435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6500	320	2	5.18	594389800	93168	45.21	6150	6570	6150	8030	4330	6180	6379.76	0.97	0	8818	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	1027	7.18	0.63	12	0.59	905.00	10261.00	9800	20240524	-33.67	5260	20240805	23.57	9800	-33.67	20240524	5260	23.57	20240805	9800	-33.67	20240524	5260	23.57	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
108	20240812	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6420	240	2	3.88	336489070	53526	25.97	6150	6440	6150	8030	4330	6180	6286.46	0.97	0	12701	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	1014	7.09	0.63	12	0.34	905.00	10261.00	9800	20240524	-34.49	5260	20240805	22.05	9800	-34.49	20240524	5260	22.05	20240805	9800	-34.49	20240524	5260	22.05	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
109	20240812	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6390	210	2	3.40	303365790	48342	23.46	6150	6400	6150	8030	4330	6180	6275.41	0.97	0	12951	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	1010	7.06	0.62	12	0.31	905.00	10261.00	9800	20240524	-34.80	5260	20240805	21.48	9800	-34.80	20240524	5260	21.48	20240805	9800	-34.80	20240524	5260	21.48	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
110	20240812	120431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6320	140	2	2.27	230790970	36919	17.91	6150	6340	6150	8030	4330	6180	6251.28	0.97	0	11880	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	999	6.98	0.62	12	0.23	905.00	10261.00	9800	20240524	-35.51	5260	20240805	20.15	9800	-35.51	20240524	5260	20.15	20240805	9800	-35.51	20240524	5260	20.15	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
111	20240812	110431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6290	110	2	1.78	217163250	34755	16.86	6150	6340	6150	8030	4330	6180	6248.40	0.97	0	10527	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	994	6.95	0.61	12	0.22	905.00	10261.00	9800	20240524	-35.82	5260	20240805	19.58	9800	-35.82	20240524	5260	19.58	20240805	9800	-35.82	20240524	5260	19.58	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
112	20240812	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6320	140	2	2.27	183045900	29310	14.22	6150	6340	6150	8030	4330	6180	6245.17	0.97	0	9893	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	999	6.98	0.62	12	0.19	905.00	10261.00	9800	20240524	-35.51	5260	20240805	20.15	9800	-35.51	20240524	5260	20.15	20240805	9800	-35.51	20240524	5260	20.15	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
113	20240812	090428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6230	50	2	0.81	51298850	8296	4.03	6150	6240	6150	8030	4330	6180	6183.56	0.97	0	2113	6760	6470	6260	5970	5760	6615	6115	80	1850	500	4690	10	1	15800000	984	6.88	0.61	12	0.05	905.00	10261.00	9800	20240524	-36.43	5260	20240805	18.44	9800	-36.43	20240524	5260	18.44	20240805	9800	-36.43	20240524	5260	18.44	20240805	2.52	N	041930	500	80 억		153746	N	N	19	N	00	N
114	20240809	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6180	380	2	6.55	1287647620	205399	744.96	6050	6550	6050	7540	4060	5800	6269.01	1.18	0	-33181	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	976	6.83	0.60	12	1.30	905.00	10261.00	9800	20240524	-36.94	5260	20240805	17.49	9800	-36.94	20240524	5260	17.49	20240805	9800	-36.94	20240524	5260	17.49	20240805	2.54	N	041930	500	80 억		186849	N	N	19	N	00	N
115	20240809	150435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6110	310	2	5.34	1260531850	200994	728.98	6050	6550	6050	7540	4060	5800	6271.49	1.18	0	-32339	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	965	6.75	0.60	12	1.27	905.00	10261.00	9800	20240524	-37.65	5260	20240805	16.16	9800	-37.65	20240524	5260	16.16	20240805	9800	-37.65	20240524	5260	16.16	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
116	20240809	140436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6080	280	2	4.83	1220867090	194490	705.39	6050	6550	6050	7540	4060	5800	6277.27	1.18	0	-34383	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	961	6.72	0.59	12	1.23	905.00	10261.00	9800	20240524	-37.96	5260	20240805	15.59	9800	-37.96	20240524	5260	15.59	20240805	9800	-37.96	20240524	5260	15.59	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
117	20240809	130435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6190	390	2	6.72	1114709030	177144	642.48	6050	6550	6050	7540	4060	5800	6292.67	1.18	0	-30154	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	978	6.84	0.60	12	1.12	905.00	10261.00	9800	20240524	-36.84	5260	20240805	17.68	9800	-36.84	20240524	5260	17.68	20240805	9800	-36.84	20240524	5260	17.68	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
118	20240809	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6230	430	2	7.41	1069966970	169925	616.30	6050	6550	6050	7540	4060	5800	6296.70	1.18	0	-28914	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	984	6.88	0.61	12	1.08	905.00	10261.00	9800	20240524	-36.43	5260	20240805	18.44	9800	-36.43	20240524	5260	18.44	20240805	9800	-36.43	20240524	5260	18.44	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
119	20240809	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6220	420	2	7.24	1000148860	158646	575.39	6050	6550	6050	7540	4060	5800	6304.28	1.18	0	-28621	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	983	6.87	0.61	12	1.00	905.00	10261.00	9800	20240524	-36.53	5260	20240805	18.25	9800	-36.53	20240524	5260	18.25	20240805	9800	-36.53	20240524	5260	18.25	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
120	20240809	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6280	480	2	8.28	944247230	149653	542.77	6050	6550	6050	7540	4060	5800	6309.58	1.18	0	-27972	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	992	6.94	0.61	12	0.95	905.00	10261.00	9800	20240524	-35.92	5260	20240805	19.39	9800	-35.92	20240524	5260	19.39	20240805	9800	-35.92	20240524	5260	19.39	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
121	20240809	090429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6220	420	2	7.24	143642730	23384	84.81	6050	6400	6050	7540	4060	5800	6142.78	1.18	0	-2546	6040	5920	5790	5670	5540	5980	5730	80	1740	500	4400	10	1	15800000	983	6.87	0.61	12	0.15	905.00	10261.00	9800	20240524	-36.53	5260	20240805	18.25	9800	-36.53	20240524	5260	18.25	20240805	9800	-36.53	20240524	5260	18.25	20240805	2.54	N	041930	500	80 억		186849	N	N	5	N	00	N
122	20240808	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	0	3	0.00	159372310	27548	48.65	5710	5910	5660	7540	4060	5800	5785.23	1.18	0	691	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	916	6.41	0.57	12	0.17	905.00	10261.00	9800	20240524	-40.82	5260	20240805	10.27	9800	-40.82	20240524	5260	10.27	20240805	9800	-40.82	20240524	5260	10.27	20240805	2.73	N	041930	500	80 억		186161	N	N	5	N	00	N
123	20240808	150428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5870	70	2	1.21	149829780	25912	45.76	5710	5910	5660	7540	4060	5800	5782.25	1.18	0	927	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	927	6.49	0.57	12	0.16	905.00	10261.00	9800	20240524	-40.10	5260	20240805	11.60	9800	-40.10	20240524	5260	11.60	20240805	9800	-40.10	20240524	5260	11.60	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
124	20240808	140429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	20	2	0.34	109253270	18976	33.51	5710	5830	5660	7540	4060	5800	5757.44	1.18	0	1586	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	920	6.43	0.57	12	0.12	905.00	10261.00	9800	20240524	-40.61	5260	20240805	10.65	9800	-40.61	20240524	5260	10.65	20240805	9800	-40.61	20240524	5260	10.65	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
125	20240808	130430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	30	2	0.52	88027310	15310	27.04	5710	5830	5660	7540	4060	5800	5749.66	1.18	0	525	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	921	6.44	0.57	12	0.10	905.00	10261.00	9800	20240524	-40.51	5260	20240805	10.84	9800	-40.51	20240524	5260	10.84	20240805	9800	-40.51	20240524	5260	10.84	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
126	20240808	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	0	3	0.00	77999940	13581	23.98	5710	5810	5660	7540	4060	5800	5743.31	1.18	0	-647	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	916	6.41	0.57	12	0.09	905.00	10261.00	9800	20240524	-40.82	5260	20240805	10.27	9800	-40.82	20240524	5260	10.27	20240805	9800	-40.82	20240524	5260	10.27	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
127	20240808	110430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-40	5	-0.69	59090540	10303	18.19	5710	5810	5660	7540	4060	5800	5735.28	1.18	0	-3120	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	910	6.36	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.22	5260	20240805	9.51	9800	-41.22	20240524	5260	9.51	20240805	9800	-41.22	20240524	5260	9.51	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
128	20240808	100427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	-10	5	-0.17	47845790	8347	14.74	5710	5810	5660	7540	4060	5800	5732.09	1.18	0	-2601	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	915	6.40	0.56	12	0.05	905.00	10261.00	9800	20240524	-40.92	5260	20240805	10.08	9800	-40.92	20240524	5260	10.08	20240805	9800	-40.92	20240524	5260	10.08	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
129	20240808	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	-50	5	-0.86	12622290	2208	3.90	5710	5750	5710	7540	4060	5800	5716.62	1.18	0	249	6080	5940	5790	5650	5500	6010	5720	80	1740	500	4400	10	1	15800000	909	6.35	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.33	5260	20240805	9.32	9800	-41.33	20240524	5260	9.32	20240805	9800	-41.33	20240524	5260	9.32	20240805	2.73	N	041930	500	80 억		186161	N	N	6	N	00	N
130	20240807	160419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	80	2	1.40	328861580	56625	27.91	5640	5930	5640	7430	4010	5720	5807.71	1.09	0	13776	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	916	6.41	0.57	12	0.36	905.00	10261.00	9800	20240524	-40.82	5260	20240805	10.27	9800	-40.82	20240524	5260	10.27	20240805	9800	-40.82	20240524	5260	10.27	20240805	2.98	N	041930	500	80 억		172341	N	N	6	N	00	N
131	20240807	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	100	2	1.75	294462280	50700	24.99	5640	5930	5640	7430	4010	5720	5807.93	1.09	0	12464	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	920	6.43	0.57	12	0.32	905.00	10261.00	9800	20240524	-40.61	5260	20240805	10.65	9800	-40.61	20240524	5260	10.65	20240805	9800	-40.61	20240524	5260	10.65	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
132	20240807	140428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5880	160	2	2.80	247717500	42727	21.06	5640	5930	5640	7430	4010	5720	5797.68	1.09	0	9556	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	929	6.50	0.57	12	0.27	905.00	10261.00	9800	20240524	-40.00	5260	20240805	11.79	9800	-40.00	20240524	5260	11.79	20240805	9800	-40.00	20240524	5260	11.79	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
133	20240807	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5900	180	2	3.15	241029570	41592	20.50	5640	5930	5640	7430	4010	5720	5795.09	1.09	0	9859	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	932	6.52	0.57	12	0.26	905.00	10261.00	9800	20240524	-39.80	5260	20240805	12.17	9800	-39.80	20240524	5260	12.17	20240805	9800	-39.80	20240524	5260	12.17	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
134	20240807	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5890	170	2	2.97	235855140	40712	20.07	5640	5930	5640	7430	4010	5720	5793.26	1.09	0	10082	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	931	6.51	0.57	12	0.26	905.00	10261.00	9800	20240524	-39.90	5260	20240805	11.98	9800	-39.90	20240524	5260	11.98	20240805	9800	-39.90	20240524	5260	11.98	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
135	20240807	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5850	130	2	2.27	196761040	34073	16.79	5640	5880	5640	7430	4010	5720	5774.69	1.09	0	9632	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	924	6.46	0.57	12	0.22	905.00	10261.00	9800	20240524	-40.31	5260	20240805	11.22	9800	-40.31	20240524	5260	11.22	20240805	9800	-40.31	20240524	5260	11.22	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
136	20240807	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	60	2	1.05	143850580	24930	12.29	5640	5840	5640	7430	4010	5720	5770.18	1.09	0	5052	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	913	6.39	0.56	12	0.16	905.00	10261.00	9800	20240524	-41.02	5260	20240805	9.89	9800	-41.02	20240524	5260	9.89	20240805	9800	-41.02	20240524	5260	9.89	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
137	20240807	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	10	2	0.17	19717350	3483	1.72	5640	5730	5640	7430	4010	5720	5661.02	1.09	0	543	6200	5960	5630	5390	5060	6080	5510	80	1710	500	4340	10	1	15800000	905	6.33	0.56	12	0.02	905.00	10261.00	9800	20240524	-41.53	5260	20240805	8.94	9800	-41.53	20240524	5260	8.94	20240805	9800	-41.53	20240524	5260	8.94	20240805	2.98	N	041930	500	80 억		172341	N	N	3	N	00	N
138	20240806	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	190	2	3.44	1114247830	199083	108.09	5300	5870	5300	7180	3880	5530	5596.96	0.72	0	58361	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	904	6.32	0.56	12	1.26	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	3.06	N	041930	500	80 억		113954	N	N	3	N	00	N
139	20240806	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	220	2	3.98	1083972830	193788	105.22	5300	5870	5300	7180	3880	5530	5593.68	0.72	0	56837	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	909	6.35	0.56	12	1.23	905.00	10261.00	9800	20240524	-41.33	5260	20240805	9.32	9800	-41.33	20240524	5260	9.32	20240805	9800	-41.33	20240524	5260	9.32	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
140	20240806	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	210	2	3.80	1020251850	182640	99.17	5300	5870	5300	7180	3880	5530	5586.21	0.72	0	49941	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	907	6.34	0.56	12	1.16	905.00	10261.00	9800	20240524	-41.43	5260	20240805	9.13	9800	-41.43	20240524	5260	9.13	20240805	9800	-41.43	20240524	5260	9.13	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
141	20240806	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	260	2	4.70	947064830	169933	92.27	5300	5870	5300	7180	3880	5530	5573.23	0.72	0	46909	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	915	6.40	0.56	12	1.08	905.00	10261.00	9800	20240524	-40.92	5260	20240805	10.08	9800	-40.92	20240524	5260	10.08	20240805	9800	-40.92	20240524	5260	10.08	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
142	20240806	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	220	2	3.98	832843410	150044	81.47	5300	5870	5300	7180	3880	5530	5550.69	0.72	0	33595	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	909	6.35	0.56	12	0.95	905.00	10261.00	9800	20240524	-41.33	5260	20240805	9.32	9800	-41.33	20240524	5260	9.32	20240805	9800	-41.33	20240524	5260	9.32	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
143	20240806	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5690	160	2	2.89	775865580	140132	76.09	5300	5870	5300	7180	3880	5530	5536.69	0.72	0	31306	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	899	6.29	0.55	12	0.89	905.00	10261.00	9800	20240524	-41.94	5260	20240805	8.17	9800	-41.94	20240524	5260	8.17	20240805	9800	-41.94	20240524	5260	8.17	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
144	20240806	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	300	2	5.42	605598720	110203	59.84	5300	5870	5300	7180	3880	5530	5495.23	0.72	0	21850	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	921	6.44	0.57	12	0.70	905.00	10261.00	9800	20240524	-40.51	5260	20240805	10.84	9800	-40.51	20240524	5260	10.84	20240805	9800	-40.51	20240524	5260	10.84	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
145	20240806	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	70	2	1.27	333499530	62394	33.88	5300	5810	5300	7180	3880	5530	5344.34	0.72	0	4403	7016	6272	5766	5022	4516	6020	4770	80	1650	500	4200	10	1	15800000	885	6.19	0.55	12	0.39	905.00	10261.00	9800	20240524	-42.86	5260	20240805	6.46	9800	-42.86	20240524	5260	6.46	20240805	9800	-42.86	20240524	5260	6.46	20240805	3.06	N	041930	500	80 억		113954	N	N	8	N	00	N
146	20240805	160413	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5530	-1060	5	-16.08	1044886940	176835	412.28	6310	6510	5260	8560	4620	6590	5911.24	0.71	0	2276	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	874	6.11	0.54	12	1.12	905.00	10261.00	9800	20240524	-43.57	5260	20240805	5.13	9800	-43.57	20240524	5260	5.13	20240805	9800	-43.57	20240524	5260	5.13	20240805	3.07	N	041930	500	80 억		111809	N	N	8	N	00	N
147	20240805	150419	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5630	-960	5	-14.57	954082000	160362	373.87	6310	6510	5260	8560	4620	6590	5949.55	0.71	0	-4429	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	890	6.22	0.55	12	1.01	905.00	10261.00	9800	20240524	-42.55	5260	20240805	7.03	9800	-42.55	20240524	5260	7.03	20240805	9800	-42.55	20240524	5260	7.03	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
148	20240805	140422	58	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5800	-790	5	-11.99	809952390	134691	314.02	6310	6510	5770	8560	4620	6590	6013.41	0.71	0	-6152	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	916	6.41	0.57	12	0.85	905.00	10261.00	9800	20240524	-40.82	5770	20240805	0.52	9800	-40.82	20240524	5770	0.52	20240805	9800	-40.82	20240524	5770	0.52	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
149	20240805	130419	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5850	-740	5	-11.23	683786120	113043	263.55	6310	6510	5850	8560	4620	6590	6048.90	0.71	0	-5753	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	924	6.46	0.57	12	0.72	905.00	10261.00	9800	20240524	-40.31	5850	20240805	0.00	9800	-40.31	20240524	5850	0.00	20240805	9800	-40.31	20240524	5850	0.00	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
150	20240805	120417	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5950	-640	5	-9.71	572239810	94146	219.50	6310	6510	5930	8560	4620	6590	6078.22	0.71	0	-1826	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	940	6.57	0.58	12	0.60	905.00	10261.00	9800	20240524	-39.29	5930	20240805	0.34	9800	-39.29	20240524	5930	0.34	20240805	9800	-39.29	20240524	5930	0.34	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
151	20240805	110422	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5980	-610	5	-9.26	447482100	73240	170.75	6310	6510	5950	8560	4620	6590	6109.80	0.71	0	2301	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	945	6.61	0.58	12	0.46	905.00	10261.00	9800	20240524	-38.98	5950	20240805	0.50	9800	-38.98	20240524	5950	0.50	20240805	9800	-38.98	20240524	5950	0.50	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
152	20240805	100416	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6160	-430	5	-6.53	219381810	35330	82.37	6310	6510	6100	8560	4620	6590	6209.50	0.71	0	3478	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	973	6.81	0.60	12	0.22	905.00	10261.00	9800	20240524	-37.14	6100	20240805	0.98	9800	-37.14	20240524	6100	0.98	20240805	9800	-37.14	20240524	6100	0.98	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
153	20240805	090415	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6350	-240	5	-3.64	38383750	6044	14.09	6310	6510	6310	8560	4620	6590	6350.72	0.71	0	934	6856	6722	6636	6502	6416	6680	6460	80	1970	500	5000	10	1	15800000	1003	7.02	0.62	12	0.04	905.00	10261.00	9800	20240524	-35.20	6310	20240805	0.63	9800	-35.20	20240524	6310	0.63	20240805	9800	-35.20	20240524	6310	0.63	20240805	3.07	N	041930	500	80 억		111809	N	N	3	N	00	N
154	20240802	160411	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6590	-200	5	-2.95	281868100	42732	261.31	6690	6770	6550	8820	4760	6790	6596.19	0.79	0	-14007	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1041	7.28	0.64	12	0.27	905.00	10261.00	9800	20240524	-32.76	6550	20240802	0.61	9800	-32.76	20240524	6550	0.61	20240802	9800	-32.76	20240524	6550	0.61	20240802	3.11	N	041930	500	80 억		125452	N	N	3	N	00	N
155	20240802	150410	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6590	-200	5	-2.95	254199590	38529	235.61	6690	6770	6550	8820	4760	6790	6597.62	0.79	0	-13873	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1041	7.28	0.64	12	0.24	905.00	10261.00	9800	20240524	-32.76	6550	20240802	0.61	9800	-32.76	20240524	6550	0.61	20240802	9800	-32.76	20240524	6550	0.61	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
156	20240802	140414	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6580	-210	5	-3.09	212562430	32195	196.88	6690	6770	6570	8820	4760	6790	6602.34	0.79	0	-9384	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1040	7.27	0.64	12	0.20	905.00	10261.00	9800	20240524	-32.86	6570	20240802	0.15	9800	-32.86	20240524	6570	0.15	20240802	9800	-32.86	20240524	6570	0.15	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
157	20240802	130413	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6590	-200	5	-2.95	186912930	28295	173.03	6690	6770	6570	8820	4760	6790	6605.86	0.79	0	-8855	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1041	7.28	0.64	12	0.18	905.00	10261.00	9800	20240524	-32.76	6570	20240802	0.30	9800	-32.76	20240524	6570	0.30	20240802	9800	-32.76	20240524	6570	0.30	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
158	20240802	120413	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6630	-160	5	-2.36	118732030	17936	109.68	6690	6770	6580	8820	4760	6790	6619.76	0.79	0	-6362	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1048	7.33	0.65	12	0.11	905.00	10261.00	9800	20240524	-32.35	6580	20240802	0.76	9800	-32.35	20240524	6580	0.76	20240802	9800	-32.35	20240524	6580	0.76	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
159	20240802	110412	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6630	-160	5	-2.36	91121740	13752	84.09	6690	6770	6580	8820	4760	6790	6626.07	0.79	0	-4356	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1048	7.33	0.65	12	0.09	905.00	10261.00	9800	20240524	-32.35	6580	20240802	0.76	9800	-32.35	20240524	6580	0.76	20240802	9800	-32.35	20240524	6580	0.76	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
160	20240802	100410	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6650	-140	5	-2.06	60030110	9047	55.32	6690	6770	6580	8820	4760	6790	6635.36	0.79	0	-3514	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1051	7.35	0.65	12	0.06	905.00	10261.00	9800	20240524	-32.14	6580	20240802	1.06	9800	-32.14	20240524	6580	1.06	20240802	9800	-32.14	20240524	6580	1.06	20240802	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
161	20240802	090415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6770	-20	5	-0.29	3980830	595	3.64	6690	6770	6690	8820	4760	6790	6690.47	0.79	0	382	6883	6836	6783	6736	6683	6860	6760	80	2030	500	5160	10	1	15800000	1070	7.48	0.66	12	0.00	905.00	10261.00	9800	20240524	-30.92	6580	20240725	2.89	9800	-30.92	20240524	6580	2.89	20240725	9800	-30.92	20240524	6580	2.89	20240725	3.11	N	041930	500	80 억		125452	N	N	1	N	00	N
162	20240801	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6790	20	2	0.30	110339470	16233	76.37	6730	6830	6730	8800	4740	6770	6797.25	0.77	0	4506	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1073	7.50	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.71	6580	20240725	3.19	9800	-30.71	20240524	6580	3.19	20240725	9800	-30.71	20240524	6580	3.19	20240725	3.13	N	041930	500	80 억		120991	N	N	1	N	00	N
163	20240801	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	30	2	0.44	106140070	15615	73.46	6730	6830	6730	8800	4740	6770	6797.31	0.77	0	4606	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1074	7.51	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.61	6580	20240725	3.34	9800	-30.61	20240524	6580	3.34	20240725	9800	-30.61	20240524	6580	3.34	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
164	20240801	140417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	30	2	0.44	91296030	13430	63.18	6730	6830	6730	8800	4740	6770	6797.92	0.77	0	4717	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1074	7.51	0.66	12	0.09	905.00	10261.00	9800	20240524	-30.61	6580	20240725	3.34	9800	-30.61	20240524	6580	3.34	20240725	9800	-30.61	20240524	6580	3.34	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
165	20240801	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6820	50	2	0.74	85721300	12610	59.32	6730	6830	6730	8800	4740	6770	6797.88	0.77	0	4563	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1078	7.54	0.66	12	0.08	905.00	10261.00	9800	20240524	-30.41	6580	20240725	3.65	9800	-30.41	20240524	6580	3.65	20240725	9800	-30.41	20240524	6580	3.65	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
166	20240801	120413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6810	40	2	0.59	57436040	8454	39.77	6730	6820	6730	8800	4740	6770	6793.95	0.77	0	2805	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1076	7.52	0.66	12	0.05	905.00	10261.00	9800	20240524	-30.51	6580	20240725	3.50	9800	-30.51	20240524	6580	3.50	20240725	9800	-30.51	20240524	6580	3.50	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
167	20240801	110415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	30	2	0.44	44364900	6530	30.72	6730	6820	6730	8800	4740	6770	6794.01	0.77	0	2404	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1074	7.51	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.61	6580	20240725	3.34	9800	-30.61	20240524	6580	3.34	20240725	9800	-30.61	20240524	6580	3.34	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
168	20240801	100412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6800	30	2	0.44	39280010	5780	27.19	6730	6820	6730	8800	4740	6770	6795.85	0.77	0	2445	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1074	7.51	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.61	6580	20240725	3.34	9800	-30.61	20240524	6580	3.34	20240725	9800	-30.61	20240524	6580	3.34	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N
169	20240801	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6810	40	2	0.59	9610070	1415	6.66	6730	6810	6730	8800	4740	6770	6791.57	0.77	0	1217	6870	6820	6740	6690	6610	6845	6715	80	2030	500	5140	10	1	15800000	1076	7.52	0.66	12	0.01	905.00	10261.00	9800	20240524	-30.51	6580	20240725	3.50	9800	-30.51	20240524	6580	3.50	20240725	9800	-30.51	20240524	6580	3.50	20240725	3.13	N	041930	500	80 억		120991	N	N	2	N	00	N