KissMeData/104830/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	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	750	2	2.68	552688700	19276	99.35	28300	29000	28100	36300	19600	27950	28672.36	18.40	0	-6035	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3618	26.14	0.81	12	0.15	1098.00	35554.00	43850	20240401	-34.55	24800	20231020	15.73	43850	-34.55	20240401	26000	10.38	20240805	43850	-34.55	20240401	24800	15.73	20231020	0.69	N	104830	500	63 억		2319667	N	N	715	N	00	N
3	20240830	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	850	2	3.04	514829000	17962	92.58	28300	29000	28100	36300	19600	27950	28662.12	18.40	0	-5379	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3631	26.23	0.81	12	0.14	1098.00	35554.00	43850	20240401	-34.32	24800	20231020	16.13	43850	-34.32	20240401	26000	10.77	20240805	43850	-34.32	20240401	24800	16.13	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
4	20240830	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	650	2	2.33	224978550	7898	40.71	28300	28750	28100	36300	19600	27950	28485.51	18.40	0	-340	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3606	26.05	0.80	12	0.06	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
5	20240830	130754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	350	2	1.25	155901450	5478	28.23	28300	28750	28100	36300	19600	27950	28459.56	18.40	0	762	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3568	25.77	0.80	12	0.04	1098.00	35554.00	43850	20240401	-35.46	24800	20231020	14.11	43850	-35.46	20240401	26000	8.85	20240805	43850	-35.46	20240401	24800	14.11	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
6	20240830	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	500	2	1.79	138433300	4862	25.06	28300	28750	28100	36300	19600	27950	28472.50	18.40	0	708	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3587	25.91	0.80	12	0.04	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
7	20240830	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	500	2	1.79	122273900	4294	22.13	28300	28750	28100	36300	19600	27950	28475.52	18.40	0	715	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3587	25.91	0.80	12	0.03	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
8	20240830	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	750	2	2.68	89290350	3140	16.18	28300	28700	28100	36300	19600	27950	28436.42	18.40	0	485	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3618	26.14	0.81	12	0.02	1098.00	35554.00	43850	20240401	-34.55	24800	20231020	15.73	43850	-34.55	20240401	26000	10.38	20240805	43850	-34.55	20240401	24800	15.73	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
9	20240830	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	200	2	0.72	1183700	42	0.22	28300	28300	28100	36300	19600	27950	28183.33	18.40	0	5	28716	28332	27866	27482	27016	28525	27675	63	8350	500	20680	50	1	12608000	3549	25.64	0.79	12	0.00	1098.00	35554.00	43850	20240401	-35.80	24800	20231020	13.51	43850	-35.80	20240401	26000	8.27	20240805	43850	-35.80	20240401	24800	13.51	20231020	0.69	N	104830	500	63 억		2319667	N	N	2	N	00	N
10	20240829	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-150	5	-0.53	541728800	19393	44.26	27400	28250	27400	36500	19700	28100	27934.24	18.37	0	3410	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3524	25.46	0.79	12	0.15	1098.00	35554.00	43850	20240401	-36.26	24800	20231020	12.70	43850	-36.26	20240401	26000	7.50	20240805	43850	-36.26	20240401	24800	12.70	20231020	0.69	N	104830	500	63 억		2316349	N	N	2	N	00	N
11	20240829	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	100	2	0.36	472285200	16923	38.62	27400	28250	27400	36500	19700	28100	27907.89	18.37	0	3237	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3555	25.68	0.79	12	0.13	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	26000	8.46	20240805	43850	-35.69	20240401	24800	13.71	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
12	20240829	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	0	3	0.00	348987100	12543	28.63	27400	28150	27400	36500	19700	28100	27823.26	18.37	0	2574	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3543	25.59	0.79	12	0.10	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
13	20240829	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	0	3	0.00	312735250	11252	25.68	27400	28150	27400	36500	19700	28100	27793.75	18.37	0	2585	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3543	25.59	0.79	12	0.09	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
14	20240829	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-50	5	-0.18	290438650	10457	23.87	27400	28150	27400	36500	19700	28100	27774.57	18.37	0	2478	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3537	25.55	0.79	12	0.08	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
15	20240829	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-50	5	-0.18	262999500	9478	21.63	27400	28150	27400	36500	19700	28100	27748.42	18.37	0	2315	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3537	25.55	0.79	12	0.08	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
16	20240829	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-250	5	-0.89	203921150	7369	16.82	27400	28050	27400	36500	19700	28100	27672.84	18.37	0	1702	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3511	25.36	0.78	12	0.06	1098.00	35554.00	43850	20240401	-36.49	24800	20231020	12.30	43850	-36.49	20240401	26000	7.12	20240805	43850	-36.49	20240401	24800	12.30	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
17	20240829	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-250	5	-0.89	65479550	2381	5.43	27400	27900	27400	36500	19700	28100	27500.86	18.37	0	591	28900	28500	28250	27850	27600	28375	27725	63	8400	500	20790	50	1	12608000	3511	25.36	0.78	12	0.02	1098.00	35554.00	43850	20240401	-36.49	24800	20231020	12.30	43850	-36.49	20240401	26000	7.12	20240805	43850	-36.49	20240401	24800	12.30	20231020	0.69	N	104830	500	63 억		2316349	N	N	10	N	00	N
18	20240828	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-200	5	-0.71	1227799350	43642	326.44	28600	28650	28000	36750	19850	28300	28133.71	18.23	0	18137	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3543	25.59	0.79	12	0.35	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.70	N	104830	500	63 억		2298876	N	N	10	N	00	N
19	20240828	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-100	5	-0.35	1068448050	37980	284.09	28600	28650	28000	36750	19850	28300	28131.86	18.23	0	16113	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3555	25.68	0.79	12	0.30	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	26000	8.46	20240805	43850	-35.69	20240401	24800	13.71	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
20	20240828	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-250	5	-0.88	598167650	21242	158.89	28600	28650	28000	36750	19850	28300	28159.67	18.23	0	4787	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3537	25.55	0.79	12	0.17	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
21	20240828	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-300	5	-1.06	431967800	15343	114.77	28600	28650	28000	36750	19850	28300	28154.06	18.23	0	1768	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3530	25.50	0.79	12	0.12	1098.00	35554.00	43850	20240401	-36.15	24800	20231020	12.90	43850	-36.15	20240401	26000	7.69	20240805	43850	-36.15	20240401	24800	12.90	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
22	20240828	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-250	5	-0.88	391727800	13908	104.03	28600	28650	28000	36750	19850	28300	28165.65	18.23	0	1421	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3537	25.55	0.79	12	0.11	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
23	20240828	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-200	5	-0.71	218573900	7740	57.90	28600	28650	28050	36750	19850	28300	28239.52	18.23	0	695	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3543	25.59	0.79	12	0.06	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
24	20240828	100815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-100	5	-0.35	147263350	5205	38.93	28600	28650	28150	36750	19850	28300	28292.67	18.23	0	970	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3555	25.68	0.79	12	0.04	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	26000	8.46	20240805	43850	-35.69	20240401	24800	13.71	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
25	20240828	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-100	5	-0.35	8335250	295	2.21	28600	28600	28200	36750	19850	28300	28255.08	18.23	0	-178	29133	28716	28333	27916	27533	28925	28125	63	8450	500	20940	50	1	12608000	3555	25.68	0.79	12	0.00	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	26000	8.46	20240805	43850	-35.69	20240401	24800	13.71	20231020	0.70	N	104830	500	63 억		2298876	N	N	36	N	00	N
26	20240827	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	-100	5	-0.35	379599200	13369	55.72	28100	28750	27950	36900	19900	28400	28393.99	18.24	0	184	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3568	25.77	0.80	12	0.11	1098.00	35554.00	43850	20240401	-35.46	24800	20231020	14.11	43850	-35.46	20240401	26000	8.85	20240805	43850	-35.46	20240401	24800	14.11	20231020	0.72	N	104830	500	63 억		2300043	N	N	36	N	00	N
27	20240827	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	50	2	0.18	369006450	12995	54.16	28100	28750	27950	36900	19900	28400	28396.03	18.24	0	211	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3587	25.91	0.80	12	0.10	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
28	20240827	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	200	2	0.70	288903400	10182	42.44	28100	28750	27950	36900	19900	28400	28373.93	18.24	0	438	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3606	26.05	0.80	12	0.08	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
29	20240827	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	0	3	0.00	240628900	8495	35.41	28100	28550	27950	36900	19900	28400	28325.94	18.24	0	1083	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3581	25.87	0.80	12	0.07	1098.00	35554.00	43850	20240401	-35.23	24800	20231020	14.52	43850	-35.23	20240401	26000	9.23	20240805	43850	-35.23	20240401	24800	14.52	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
30	20240827	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	50	2	0.18	195326500	6900	28.76	28100	28550	27950	36900	19900	28400	28308.19	18.24	0	660	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3587	25.91	0.80	12	0.05	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
31	20240827	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	100	2	0.35	150969600	5342	22.26	28100	28550	27950	36900	19900	28400	28260.88	18.24	0	496	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3593	25.96	0.80	12	0.04	1098.00	35554.00	43850	20240401	-35.01	24800	20231020	14.92	43850	-35.01	20240401	26000	9.62	20240805	43850	-35.01	20240401	24800	14.92	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
32	20240827	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	-50	5	-0.18	99372650	3524	14.69	28100	28500	27950	36900	19900	28400	28198.82	18.24	0	347	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3574	25.82	0.80	12	0.03	1098.00	35554.00	43850	20240401	-35.35	24800	20231020	14.31	43850	-35.35	20240401	26000	9.04	20240805	43850	-35.35	20240401	24800	14.31	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
33	20240827	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	-100	5	-0.35	9340600	332	1.38	28100	28350	28100	36900	19900	28400	28134.34	18.24	0	46	29500	28950	28500	27950	27500	28725	27725	63	8500	500	21010	50	1	12608000	3568	25.77	0.80	12	0.00	1098.00	35554.00	43850	20240401	-35.46	24800	20231020	14.11	43850	-35.46	20240401	26000	8.85	20240805	43850	-35.46	20240401	24800	14.11	20231020	0.72	N	104830	500	63 억		2300043	N	N	2	N	00	N
34	20240826	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	-350	5	-1.22	666140150	23492	73.98	28700	29050	28050	37350	20150	28750	28356.03	18.22	0	1539	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3581	25.87	0.80	12	0.19	1098.00	35554.00	43850	20240401	-35.23	24800	20231020	14.52	43850	-35.23	20240401	26000	9.23	20240805	43850	-35.23	20240401	24800	14.52	20231020	0.73	N	104830	500	63 억		2297785	N	N	2	N	00	N
35	20240826	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	-350	5	-1.22	612213650	21591	68.00	28700	29050	28050	37350	20150	28750	28355.04	18.22	0	1385	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3581	25.87	0.80	12	0.17	1098.00	35554.00	43850	20240401	-35.23	24800	20231020	14.52	43850	-35.23	20240401	26000	9.23	20240805	43850	-35.23	20240401	24800	14.52	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
36	20240826	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	-400	5	-1.39	428240250	15121	47.62	28700	29050	28050	37350	20150	28750	28320.89	18.22	0	-149	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3574	25.82	0.80	12	0.12	1098.00	35554.00	43850	20240401	-35.35	24800	20231020	14.31	43850	-35.35	20240401	26000	9.04	20240805	43850	-35.35	20240401	24800	14.31	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
37	20240826	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-650	5	-2.26	309493250	10938	34.45	28700	29050	28050	37350	20150	28750	28295.23	18.22	0	-1178	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3543	25.59	0.79	12	0.09	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
38	20240826	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-650	5	-2.26	263721200	9308	29.31	28700	29050	28050	37350	20150	28750	28332.75	18.22	0	-1480	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3543	25.59	0.79	12	0.07	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
39	20240826	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	-600	5	-2.09	197754500	6963	21.93	28700	29050	28150	37350	20150	28750	28400.76	18.22	0	-1879	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3549	25.64	0.79	12	0.06	1098.00	35554.00	43850	20240401	-35.80	24800	20231020	13.51	43850	-35.80	20240401	26000	8.27	20240805	43850	-35.80	20240401	24800	13.51	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
40	20240826	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	-300	5	-1.04	105443900	3699	11.65	28700	29050	28300	37350	20150	28750	28506.06	18.22	0	-851	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3587	25.91	0.80	12	0.03	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
41	20240826	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	0	3	0.00	21998850	765	2.41	28700	29050	28650	37350	20150	28750	28756.67	18.22	0	400	29883	29316	28733	28166	27583	29600	28450	63	8600	500	21270	50	1	12608000	3625	26.18	0.81	12	0.01	1098.00	35554.00	43850	20240401	-34.44	24800	20231020	15.93	43850	-34.44	20240401	26000	10.58	20240805	43850	-34.44	20240401	24800	15.93	20231020	0.73	N	104830	500	63 억		2297785	N	N	0	N	00	N
42	20240823	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-150	5	-0.52	912258700	31741	147.01	28500	29300	28150	37550	20250	28900	28740.61	18.21	0	1812	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3625	26.18	0.81	12	0.25	1098.00	35554.00	43850	20240401	-34.44	24800	20231020	15.93	43850	-34.44	20240401	26000	10.58	20240805	43850	-34.44	20240401	24800	15.93	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
43	20240823	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-50	5	-0.17	792360700	27577	127.72	28500	29300	28150	37550	20250	28900	28732.66	18.21	0	1990	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3637	26.28	0.81	12	0.22	1098.00	35554.00	43850	20240401	-34.21	24800	20231020	16.33	43850	-34.21	20240401	26000	10.96	20240805	43850	-34.21	20240401	24800	16.33	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
44	20240823	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	100	2	0.35	651704150	22715	105.21	28500	29300	28150	37550	20250	28900	28690.48	18.21	0	1535	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3656	26.41	0.82	12	0.18	1098.00	35554.00	43850	20240401	-33.87	24800	20231020	16.94	43850	-33.87	20240401	26000	11.54	20240805	43850	-33.87	20240401	24800	16.94	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
45	20240823	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-300	5	-1.04	318252150	11214	51.94	28500	28750	28150	37550	20250	28900	28379.90	18.21	0	2908	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3606	26.05	0.80	12	0.09	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
46	20240823	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-700	5	-2.42	257669550	9074	42.03	28500	28750	28150	37550	20250	28900	28396.47	18.21	0	1761	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3555	25.68	0.79	12	0.07	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	26000	8.46	20240805	43850	-35.69	20240401	24800	13.71	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
47	20240823	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	-450	5	-1.56	172612000	6064	28.09	28500	28750	28300	37550	20250	28900	28465.04	18.21	0	740	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3587	25.91	0.80	12	0.05	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
48	20240823	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-300	5	-1.04	93290000	3276	15.17	28500	28750	28300	37550	20250	28900	28476.80	18.21	0	830	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3606	26.05	0.80	12	0.03	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
49	20240823	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-300	5	-1.04	14804900	519	2.40	28500	28600	28450	37550	20250	28900	28525.82	18.21	0	237	29700	29300	28950	28550	28200	29125	28375	63	8650	500	21380	50	1	12608000	3606	26.05	0.80	12	0.00	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.72	N	104830	500	63 억		2296142	N	N	10	N	00	N
50	20240822	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	-100	5	-0.34	620376250	21495	23.96	29000	29350	28600	37700	20300	29000	28861.41	18.16	0	2114	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3644	26.32	0.81	12	0.17	1098.00	35554.00	43850	20240401	-34.09	24800	20231020	16.53	43850	-34.09	20240401	26000	11.15	20240805	43850	-34.09	20240401	24800	16.53	20231020	0.73	N	104830	500	63 억		2289033	N	N	10	N	00	N
51	20240822	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-200	5	-0.69	592421050	20526	22.88	29000	29350	28600	37700	20300	29000	28861.98	18.16	0	1768	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3631	26.23	0.81	12	0.16	1098.00	35554.00	43850	20240401	-34.32	24800	20231020	16.13	43850	-34.32	20240401	26000	10.77	20240805	43850	-34.32	20240401	24800	16.13	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
52	20240822	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-250	5	-0.86	441003500	15260	17.01	29000	29350	28600	37700	20300	29000	28899.31	18.16	0	-1208	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3625	26.18	0.81	12	0.12	1098.00	35554.00	43850	20240401	-34.44	24800	20231020	15.93	43850	-34.44	20240401	26000	10.58	20240805	43850	-34.44	20240401	24800	15.93	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
53	20240822	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-250	5	-0.86	393201800	13597	15.16	29000	29350	28600	37700	20300	29000	28918.28	18.16	0	-922	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3625	26.18	0.81	12	0.11	1098.00	35554.00	43850	20240401	-34.44	24800	20231020	15.93	43850	-34.44	20240401	26000	10.58	20240805	43850	-34.44	20240401	24800	15.93	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
54	20240822	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-300	5	-1.03	315544800	10888	12.14	29000	29350	28700	37700	20300	29000	28980.97	18.16	0	-616	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3618	26.14	0.81	12	0.09	1098.00	35554.00	43850	20240401	-34.55	24800	20231020	15.73	43850	-34.55	20240401	26000	10.38	20240805	43850	-34.55	20240401	24800	15.73	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
55	20240822	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-50	5	-0.17	235248200	8099	9.03	29000	29350	28800	37700	20300	29000	29046.57	18.16	0	-90	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3650	26.37	0.81	12	0.06	1098.00	35554.00	43850	20240401	-33.98	24800	20231020	16.73	43850	-33.98	20240401	26000	11.35	20240805	43850	-33.98	20240401	24800	16.73	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
56	20240822	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-150	5	-0.52	175012150	6013	6.70	29000	29350	28850	37700	20300	29000	29105.63	18.16	0	826	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3637	26.28	0.81	12	0.05	1098.00	35554.00	43850	20240401	-34.21	24800	20231020	16.33	43850	-34.21	20240401	26000	10.96	20240805	43850	-34.21	20240401	24800	16.33	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
57	20240822	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	150	2	0.52	16236450	558	0.62	29000	29250	29000	37700	20300	29000	29097.58	18.16	0	210	31933	30466	29383	27916	26833	29925	27375	63	8700	500	21460	50	1	12608000	3675	26.55	0.82	12	0.00	1098.00	35554.00	43850	20240401	-33.52	24800	20231020	17.54	43850	-33.52	20240401	26000	12.12	20240805	43850	-33.52	20240401	24800	17.54	20231020	0.73	N	104830	500	63 억		2289033	N	N	33	N	00	N
58	20240821	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-750	5	-2.52	2609054650	89659	597.57	29550	30850	28300	38650	20850	29750	29099.75	17.95	0	25147	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3656	26.41	0.82	12	0.71	1098.00	35554.00	43850	20240401	-33.87	24800	20231020	16.94	43850	-33.87	20240401	26000	11.54	20240805	43850	-33.87	20240401	24800	16.94	20231020	0.74	N	104830	500	63 억		2262892	N	N	33	N	00	N
59	20240821	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-750	5	-2.52	2429017600	83455	556.22	29550	30850	28300	38650	20850	29750	29105.72	17.95	0	27011	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3656	26.41	0.82	12	0.66	1098.00	35554.00	43850	20240401	-33.87	24800	20231020	16.94	43850	-33.87	20240401	26000	11.54	20240805	43850	-33.87	20240401	24800	16.94	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
60	20240821	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-950	5	-3.19	1374878950	46803	311.94	29550	30850	28800	38650	20850	29750	29375.87	17.95	0	11265	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3631	26.23	0.81	12	0.37	1098.00	35554.00	43850	20240401	-34.32	24800	20231020	16.13	43850	-34.32	20240401	26000	10.77	20240805	43850	-34.32	20240401	24800	16.13	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
61	20240821	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-450	5	-1.51	883084750	29813	198.70	29550	30850	29000	38650	20850	29750	29620.79	17.95	0	6011	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3694	26.68	0.82	12	0.24	1098.00	35554.00	43850	20240401	-33.18	24800	20231020	18.15	43850	-33.18	20240401	26000	12.69	20240805	43850	-33.18	20240401	24800	18.15	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
62	20240821	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-400	5	-1.34	779119650	26266	175.06	29550	30850	29000	38650	20850	29750	29662.67	17.95	0	4295	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3700	26.73	0.83	12	0.21	1098.00	35554.00	43850	20240401	-33.07	24800	20231020	18.35	43850	-33.07	20240401	26000	12.88	20240805	43850	-33.07	20240401	24800	18.35	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
63	20240821	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-450	5	-1.51	690174250	23219	154.75	29550	30850	29000	38650	20850	29750	29724.55	17.95	0	2757	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3694	26.68	0.82	12	0.18	1098.00	35554.00	43850	20240401	-33.18	24800	20231020	18.15	43850	-33.18	20240401	26000	12.69	20240805	43850	-33.18	20240401	24800	18.15	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
64	20240821	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	-150	5	-0.50	395030650	13143	87.60	29550	30850	29400	38650	20850	29750	30056.35	17.95	0	2466	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3732	26.96	0.83	12	0.10	1098.00	35554.00	43850	20240401	-32.50	24800	20231020	19.35	43850	-32.50	20240401	26000	13.85	20240805	43850	-32.50	20240401	24800	19.35	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
65	20240821	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	-200	5	-0.67	15111750	512	3.41	29550	29750	29400	38650	20850	29750	29515.14	17.95	0	170	30450	30100	29800	29450	29150	29950	29300	63	8900	500	22010	50	1	12608000	3726	26.91	0.83	12	0.00	1098.00	35554.00	43850	20240401	-32.61	24800	20231020	19.15	43850	-32.61	20240401	26000	13.65	20240805	43850	-32.61	20240401	24800	19.15	20231020	0.74	N	104830	500	63 억		2262892	N	N	631	N	00	N
66	20240820	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	400	2	1.36	441798400	14846	67.45	29850	30150	29500	38150	20550	29350	29758.75	17.93	0	1535	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3751	27.09	0.84	12	0.12	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.69	N	104830	500	63 억		2260287	N	N	631	N	00	N
67	20240820	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	400	2	1.36	393498800	13223	60.07	29850	30150	29500	38150	20550	29350	29758.66	17.93	0	1896	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3751	27.09	0.84	12	0.10	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
68	20240820	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	300	2	1.02	327810700	11015	50.04	29850	30150	29500	38150	20550	29350	29760.39	17.93	0	1858	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3738	27.00	0.83	12	0.09	1098.00	35554.00	43850	20240401	-32.38	24800	20231020	19.56	43850	-32.38	20240401	26000	14.04	20240805	43850	-32.38	20240401	24800	19.56	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
69	20240820	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	250	2	0.85	285631900	9593	43.58	29850	30150	29500	38150	20550	29350	29775.03	17.93	0	1400	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3732	26.96	0.83	12	0.08	1098.00	35554.00	43850	20240401	-32.50	24800	20231020	19.35	43850	-32.50	20240401	26000	13.85	20240805	43850	-32.50	20240401	24800	19.35	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
70	20240820	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	450	2	1.53	195927500	6566	29.83	29850	30150	29600	38150	20550	29350	29839.70	17.93	0	1469	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3757	27.14	0.84	12	0.05	1098.00	35554.00	43850	20240401	-32.04	24800	20231020	20.16	43850	-32.04	20240401	26000	14.62	20240805	43850	-32.04	20240401	24800	20.16	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
71	20240820	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	400	2	1.36	175228900	5870	26.67	29850	30150	29600	38150	20550	29350	29851.60	17.93	0	1482	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3751	27.09	0.84	12	0.05	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
72	20240820	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	300	2	1.02	151731300	5080	23.08	29850	30150	29600	38150	20550	29350	29868.37	17.93	0	1195	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3738	27.00	0.83	12	0.04	1098.00	35554.00	43850	20240401	-32.38	24800	20231020	19.56	43850	-32.38	20240401	26000	14.04	20240805	43850	-32.38	20240401	24800	19.56	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
73	20240820	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	800	2	2.73	49876550	1668	7.58	29850	30150	29750	38150	20550	29350	29902.01	17.93	0	872	30183	29766	29483	29066	28783	29625	28925	63	8800	500	21710	50	1	12608000	3801	27.46	0.85	12	0.01	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	26000	15.96	20240805	43850	-31.24	20240401	24800	21.57	20231020	0.69	N	104830	500	63 억		2260287	N	N	527	N	00	N
74	20240819	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-100	5	-0.34	652050800	22009	26.92	29550	29900	29200	38250	20650	29450	29626.67	17.87	0	9044	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3700	26.73	0.83	12	0.17	1098.00	35554.00	43850	20240401	-33.07	24800	20231020	18.35	43850	-33.07	20240401	26000	12.88	20240805	43850	-33.07	20240401	24800	18.35	20231020	0.72	N	104830	500	63 억		2253163	N	N	527	N	00	N
75	20240819	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	100	2	0.34	605923850	20446	25.01	29550	29900	29200	38250	20650	29450	29635.32	17.87	0	8165	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3726	26.91	0.83	12	0.16	1098.00	35554.00	43850	20240401	-32.61	24800	20231020	19.15	43850	-32.61	20240401	26000	13.65	20240805	43850	-32.61	20240401	24800	19.15	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
76	20240819	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	300	2	1.02	449967500	15197	18.59	29550	29900	29200	38250	20650	29450	29608.97	17.87	0	6677	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3751	27.09	0.84	12	0.12	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
77	20240819	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	250	2	0.85	277579100	9407	11.51	29550	29750	29200	38250	20650	29450	29507.72	17.87	0	4139	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3745	27.05	0.84	12	0.07	1098.00	35554.00	43850	20240401	-32.27	24800	20231020	19.76	43850	-32.27	20240401	26000	14.23	20240805	43850	-32.27	20240401	24800	19.76	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
78	20240819	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	150	2	0.51	211446350	7175	8.78	29550	29650	29200	38250	20650	29450	29469.87	17.87	0	3985	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3732	26.96	0.83	12	0.06	1098.00	35554.00	43850	20240401	-32.50	24800	20231020	19.35	43850	-32.50	20240401	26000	13.85	20240805	43850	-32.50	20240401	24800	19.35	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
79	20240819	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	150	2	0.51	149104000	5064	6.20	29550	29650	29200	38250	20650	29450	29443.92	17.87	0	2269	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3732	26.96	0.83	12	0.04	1098.00	35554.00	43850	20240401	-32.50	24800	20231020	19.35	43850	-32.50	20240401	26000	13.85	20240805	43850	-32.50	20240401	24800	19.35	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
80	20240819	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-150	5	-0.51	83742850	2842	3.48	29550	29650	29200	38250	20650	29450	29466.17	17.87	0	731	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3694	26.68	0.82	12	0.02	1098.00	35554.00	43850	20240401	-33.18	24800	20231020	18.15	43850	-33.18	20240401	26000	12.69	20240805	43850	-33.18	20240401	24800	18.15	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
81	20240819	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	0	3	0.00	12130550	412	0.50	29550	29550	29200	38250	20650	29450	29443.08	17.87	0	-98	31683	30566	29633	28516	27583	30100	28050	63	8800	500	21790	50	1	12608000	3713	26.82	0.83	12	0.00	1098.00	35554.00	43850	20240401	-32.84	24800	20231020	18.75	43850	-32.84	20240401	26000	13.27	20240805	43850	-32.84	20240401	24800	18.75	20231020	0.72	N	104830	500	63 억		2253163	N	N	0	N	00	N
82	20240816	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-350	5	-1.17	2402678350	81648	130.98	30750	30750	28700	38700	20900	29800	29427.25	17.91	0	-7744	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3713	26.82	0.83	12	0.65	1098.00	35554.00	43850	20240401	-32.84	24800	20231020	18.75	43850	-32.84	20240401	26000	13.27	20240805	43850	-32.84	20240401	24800	18.75	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
83	20240816	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-350	5	-1.17	2253015000	76581	122.85	30750	30750	28700	38700	20900	29800	29420.03	17.91	0	-5744	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3713	26.82	0.83	12	0.61	1098.00	35554.00	43850	20240401	-32.84	24800	20231020	18.75	43850	-32.84	20240401	26000	13.27	20240805	43850	-32.84	20240401	24800	18.75	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
84	20240816	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	-900	5	-3.02	1607438600	54396	87.26	30750	30750	28850	38700	20900	29800	29550.68	17.91	0	-6355	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3644	26.32	0.81	12	0.43	1098.00	35554.00	43850	20240401	-34.09	24800	20231020	16.53	43850	-34.09	20240401	26000	11.15	20240805	43850	-34.09	20240401	24800	16.53	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
85	20240816	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-450	5	-1.51	1165933750	39287	63.03	30750	30750	29250	38700	20900	29800	29677.34	17.91	0	-1450	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3700	26.73	0.83	12	0.31	1098.00	35554.00	43850	20240401	-33.07	24800	20231020	18.35	43850	-33.07	20240401	26000	12.88	20240805	43850	-33.07	20240401	24800	18.35	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
86	20240816	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	-400	5	-1.34	922585550	30987	49.71	30750	30750	29400	38700	20900	29800	29773.31	17.91	0	-2804	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3707	26.78	0.83	12	0.25	1098.00	35554.00	43850	20240401	-32.95	24800	20231020	18.55	43850	-32.95	20240401	26000	13.08	20240805	43850	-32.95	20240401	24800	18.55	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
87	20240816	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-300	5	-1.01	721206400	24159	38.76	30750	30750	29500	38700	20900	29800	29852.49	17.91	0	-2963	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3719	26.87	0.83	12	0.19	1098.00	35554.00	43850	20240401	-32.73	24800	20231020	18.95	43850	-32.73	20240401	26000	13.46	20240805	43850	-32.73	20240401	24800	18.95	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
88	20240816	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	100	2	0.34	519131200	17332	27.80	30750	30750	29600	38700	20900	29800	29952.18	17.91	0	-2055	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3770	27.23	0.84	12	0.14	1098.00	35554.00	43850	20240401	-31.81	24800	20231020	20.56	43850	-31.81	20240401	26000	15.00	20240805	43850	-31.81	20240401	24800	20.56	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
89	20240816	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30250	450	2	1.51	116988300	3846	6.17	30750	30750	30200	38700	20900	29800	30418.17	17.91	0	-1047	31100	30450	30100	29450	29100	30275	29275	63	8900	500	22050	50	1	12608000	3814	27.55	0.85	12	0.03	1098.00	35554.00	43850	20240401	-31.01	24800	20231020	21.98	43850	-31.01	20240401	26000	16.35	20240805	43850	-31.01	20240401	24800	21.98	20231020	0.65	N	104830	500	63 억		2257829	N	N	745	N	00	N
90	20240814	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	300	2	1.02	1878744650	62335	125.46	29950	30750	29750	38350	20650	29500	30141.22	17.91	0	9654	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3757	27.14	0.84	12	0.49	1098.00	35554.00	43850	20240401	-32.04	24800	20231020	20.16	43850	-32.04	20240401	26000	14.62	20240805	43850	-32.04	20240401	24800	20.16	20231020	0.67	N	104830	500	63 억		2257495	N	N	745	N	00	N
91	20240814	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	650	2	2.20	1809687300	60032	120.83	29950	30750	29750	38350	20650	29500	30145.38	17.91	0	9793	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3801	27.46	0.85	12	0.48	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	26000	15.96	20240805	43850	-31.24	20240401	24800	21.57	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
92	20240814	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	600	2	2.03	1638691300	54356	109.40	29950	30750	29750	38350	20650	29500	30147.39	17.91	0	9446	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3795	27.41	0.85	12	0.43	1098.00	35554.00	43850	20240401	-31.36	24800	20231020	21.37	43850	-31.36	20240401	26000	15.77	20240805	43850	-31.36	20240401	24800	21.37	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
93	20240814	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	400	2	1.36	1400359100	46391	93.37	29950	30750	29750	38350	20650	29500	30186.01	17.91	0	7871	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3770	27.23	0.84	12	0.37	1098.00	35554.00	43850	20240401	-31.81	24800	20231020	20.56	43850	-31.81	20240401	26000	15.00	20240805	43850	-31.81	20240401	24800	20.56	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
94	20240814	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	500	2	1.69	1109493200	36652	73.77	29950	30750	29900	38350	20650	29500	30271.01	17.91	0	4446	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3782	27.32	0.84	12	0.29	1098.00	35554.00	43850	20240401	-31.58	24800	20231020	20.97	43850	-31.58	20240401	26000	15.38	20240805	43850	-31.58	20240401	24800	20.97	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
95	20240814	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	950	2	3.22	809155700	26693	53.73	29950	30750	29950	38350	20650	29500	30313.40	17.91	0	3688	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3839	27.73	0.86	12	0.21	1098.00	35554.00	43850	20240401	-30.56	24800	20231020	22.78	43850	-30.56	20240401	26000	17.12	20240805	43850	-30.56	20240401	24800	22.78	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
96	20240814	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	700	2	2.37	564239350	18581	37.40	29950	30750	29950	38350	20650	29500	30366.47	17.91	0	2023	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3808	27.50	0.85	12	0.15	1098.00	35554.00	43850	20240401	-31.13	24800	20231020	21.77	43850	-31.13	20240401	26000	16.15	20240805	43850	-31.13	20240401	24800	21.77	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
97	20240814	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	850	2	2.88	95268550	3156	6.35	29950	30450	29950	38350	20650	29500	30186.49	17.91	0	1893	30933	30216	29783	29066	28633	30000	28850	63	8850	500	21830	50	1	12608000	3827	27.64	0.85	12	0.03	1098.00	35554.00	43850	20240401	-30.79	24800	20231020	22.38	43850	-30.79	20240401	26000	16.73	20240805	43850	-30.79	20240401	24800	22.38	20231020	0.67	N	104830	500	63 억		2257495	N	N	17	N	00	N
98	20240813	160716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-700	5	-2.32	1473366700	49657	99.65	30500	30500	29350	39250	21150	30200	29670.91	17.77	0	16602	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3719	26.87	0.83	12	0.39	1098.00	35554.00	43850	20240401	-32.73	24800	20231020	18.95	43850	-32.73	20240401	26000	13.46	20240805	43850	-32.73	20240401	24800	18.95	20231020	0.58	N	104830	500	63 억		2240589	N	N	5	N	00	N
99	20240813	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-700	5	-2.32	1439004200	48491	97.31	30500	30500	29350	39250	21150	30200	29675.70	17.77	0	16008	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3719	26.87	0.83	12	0.38	1098.00	35554.00	43850	20240401	-32.73	24800	20231020	18.95	43850	-32.73	20240401	26000	13.46	20240805	43850	-32.73	20240401	24800	18.95	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
100	20240813	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	-600	5	-1.99	1272483250	42849	85.99	30500	30500	29350	39250	21150	30200	29696.92	17.77	0	13714	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3732	26.96	0.83	12	0.34	1098.00	35554.00	43850	20240401	-32.50	24800	20231020	19.35	43850	-32.50	20240401	26000	13.85	20240805	43850	-32.50	20240401	24800	19.35	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
101	20240813	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	-500	5	-1.66	1098323600	36972	74.20	30500	30500	29350	39250	21150	30200	29706.90	17.77	0	12212	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3745	27.05	0.84	12	0.29	1098.00	35554.00	43850	20240401	-32.27	24800	20231020	19.76	43850	-32.27	20240401	26000	14.23	20240805	43850	-32.27	20240401	24800	19.76	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
102	20240813	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-450	5	-1.49	857467150	28872	57.94	30500	30500	29350	39250	21150	30200	29698.92	17.77	0	6043	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3751	27.09	0.84	12	0.23	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
103	20240813	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	-500	5	-1.66	648270700	21833	43.82	30500	30500	29350	39250	21150	30200	29692.24	17.77	0	3861	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3745	27.05	0.84	12	0.17	1098.00	35554.00	43850	20240401	-32.27	24800	20231020	19.76	43850	-32.27	20240401	26000	14.23	20240805	43850	-32.27	20240401	24800	19.76	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
104	20240813	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-450	5	-1.49	210921650	7038	14.12	30500	30500	29750	39250	21150	30200	29968.98	17.77	0	3119	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3751	27.09	0.84	12	0.06	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	26000	14.42	20240805	43850	-32.16	20240401	24800	19.96	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
105	20240813	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-100	5	-0.33	21782200	721	1.45	30500	30500	30050	39250	21150	30200	30211.10	17.77	0	55	31700	30950	30400	29650	29100	31325	30025	63	9050	500	22340	50	1	12608000	3795	27.41	0.85	12	0.01	1098.00	35554.00	43850	20240401	-31.36	24800	20231020	21.37	43850	-31.36	20240401	26000	15.77	20240805	43850	-31.36	20240401	24800	21.37	20231020	0.58	N	104830	500	63 억		2240589	N	N	361	N	00	N
106	20240812	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	-200	5	-0.66	1506850300	49817	30.97	30100	31150	29850	39500	21300	30400	30247.71	17.67	0	11810	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3808	27.50	0.85	12	0.40	1098.00	35554.00	43850	20240401	-31.13	24800	20231020	21.77	43850	-31.13	20240401	26000	16.15	20240805	43850	-31.13	20240401	24800	21.77	20231020	0.55	N	104830	500	63 억		2227669	N	N	361	N	00	N
107	20240812	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	-50	5	-0.16	1457038100	48176	29.95	30100	31150	29850	39500	21300	30400	30244.07	17.67	0	12047	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3827	27.64	0.85	12	0.38	1098.00	35554.00	43850	20240401	-30.79	24800	20231020	22.38	43850	-30.79	20240401	26000	16.73	20240805	43850	-30.79	20240401	24800	22.38	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
108	20240812	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	-100	5	-0.33	1118964400	37058	23.04	30100	31150	29850	39500	21300	30400	30194.95	17.67	0	7731	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3820	27.60	0.85	12	0.29	1098.00	35554.00	43850	20240401	-30.90	24800	20231020	22.18	43850	-30.90	20240401	26000	16.54	20240805	43850	-30.90	20240401	24800	22.18	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
109	20240812	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-250	5	-0.82	983844550	32584	20.26	30100	31150	29850	39500	21300	30400	30194.10	17.67	0	6542	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3801	27.46	0.85	12	0.26	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	26000	15.96	20240805	43850	-31.24	20240401	24800	21.57	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
110	20240812	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-250	5	-0.82	767295500	25389	15.78	30100	31150	29850	39500	21300	30400	30221.57	17.67	0	3001	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3801	27.46	0.85	12	0.20	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	26000	15.96	20240805	43850	-31.24	20240401	24800	21.57	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
111	20240812	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-350	5	-1.15	564722550	18670	11.61	30100	31150	29850	39500	21300	30400	30247.59	17.67	0	456	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3789	27.37	0.85	12	0.15	1098.00	35554.00	43850	20240401	-31.47	24800	20231020	21.17	43850	-31.47	20240401	26000	15.58	20240805	43850	-31.47	20240401	24800	21.17	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
112	20240812	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-400	5	-1.32	361977100	11930	7.42	30100	31150	29850	39500	21300	30400	30341.75	17.67	0	-1525	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3782	27.32	0.84	12	0.09	1098.00	35554.00	43850	20240401	-31.58	24800	20231020	20.97	43850	-31.58	20240401	26000	15.38	20240805	43850	-31.58	20240401	24800	20.97	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
113	20240812	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-300	5	-0.99	34729200	1148	0.71	30100	30550	30100	39500	21300	30400	30251.92	17.67	0	-310	33300	31850	30300	28850	27300	32575	29575	63	9100	500	22490	50	1	12608000	3795	27.41	0.85	12	0.01	1098.00	35554.00	43850	20240401	-31.36	24800	20231020	21.37	43850	-31.36	20240401	26000	15.77	20240805	43850	-31.36	20240401	24800	21.37	20231020	0.55	N	104830	500	63 억		2227669	N	N	0	N	00	N
114	20240809	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	2400	2	8.57	4883730150	160798	164.96	28750	31750	28750	36400	19600	28000	30371.83	17.46	0	29690	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3833	27.69	0.86	12	1.28	1098.00	35554.00	43850	20240401	-30.67	24800	20231020	22.58	43850	-30.67	20240401	26000	16.92	20240805	43850	-30.67	20240401	24800	22.58	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
115	20240809	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	2200	2	7.86	4764379750	156845	160.90	28750	31750	28750	36400	19600	28000	30376.36	17.46	0	28901	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3808	27.50	0.85	12	1.24	1098.00	35554.00	43850	20240401	-31.13	24800	20231020	21.77	43850	-31.13	20240401	26000	16.15	20240805	43850	-31.13	20240401	24800	21.77	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
116	20240809	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	2150	2	7.68	4506798600	148302	152.14	28750	31750	28750	36400	19600	28000	30389.33	17.46	0	25279	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3801	27.46	0.85	12	1.18	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	26000	15.96	20240805	43850	-31.24	20240401	24800	21.57	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
117	20240809	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	2750	2	9.82	4155944050	136767	140.31	28750	31750	28750	36400	19600	28000	30387.04	17.46	0	22084	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3877	28.01	0.86	12	1.08	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	26000	18.27	20240805	43850	-29.87	20240401	24800	23.99	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
118	20240809	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30950	2950	2	10.54	3879188950	127832	131.14	28750	31750	28750	36400	19600	28000	30345.99	17.46	0	22764	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3902	28.19	0.87	12	1.01	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	26000	19.04	20240805	43850	-29.42	20240401	24800	24.80	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
119	20240809	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31250	3250	2	11.61	3397951000	112484	115.40	28750	31750	28750	36400	19600	28000	30208.31	17.46	0	23796	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3940	28.46	0.88	12	0.89	1098.00	35554.00	43850	20240401	-28.73	24800	20231020	26.01	43850	-28.73	20240401	26000	20.19	20240805	43850	-28.73	20240401	24800	26.01	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
120	20240809	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	2750	2	9.82	2141695250	72123	73.99	28750	30850	28750	36400	19600	28000	29695.04	17.46	0	29763	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3877	28.01	0.86	12	0.57	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	26000	18.27	20240805	43850	-29.87	20240401	24800	23.99	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
121	20240809	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	1150	2	4.11	454923850	15609	16.01	28750	29500	28750	36400	19600	28000	29144.97	17.46	0	7455	31033	29516	27783	26266	24533	30275	27025	63	8400	500	20720	50	1	12608000	3675	26.55	0.82	12	0.12	1098.00	35554.00	43850	20240401	-33.52	24800	20231020	17.54	43850	-33.52	20240401	26000	12.12	20240805	43850	-33.52	20240401	24800	17.54	20231020	0.50	N	104830	500	63 억		2201493	N	N	0	N	00	N
122	20240808	160659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	1500	2	5.66	2680798250	96584	128.66	26250	29300	26050	34450	18550	26500	27755.54	17.47	0	5953	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3530	25.50	0.79	12	0.77	1098.00	35554.00	43850	20240401	-36.15	24800	20231020	12.90	43850	-36.15	20240401	26000	7.69	20240805	43850	-36.15	20240401	24800	12.90	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
123	20240808	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	1550	2	5.85	2494634950	89920	119.78	26250	29300	26050	34450	18550	26500	27742.83	17.47	0	5276	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3537	25.55	0.79	12	0.71	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
124	20240808	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	750	2	2.83	658504800	24523	32.67	26250	27350	26050	34450	18550	26500	26852.54	17.47	0	11552	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3436	24.82	0.77	12	0.19	1098.00	35554.00	43850	20240401	-37.86	24800	20231020	9.88	43850	-37.86	20240401	26000	4.81	20240805	43850	-37.86	20240401	24800	9.88	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
125	20240808	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	500	2	1.89	550742950	20550	27.37	26250	27350	26050	34450	18550	26500	26800.14	17.47	0	9477	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3404	24.59	0.76	12	0.16	1098.00	35554.00	43850	20240401	-38.43	24800	20231020	8.87	43850	-38.43	20240401	26000	3.85	20240805	43850	-38.43	20240401	24800	8.87	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
126	20240808	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	450	2	1.70	358943850	13478	17.95	26250	27100	26050	34450	18550	26500	26631.83	17.47	0	3911	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3398	24.54	0.76	12	0.11	1098.00	35554.00	43850	20240401	-38.54	24800	20231020	8.67	43850	-38.54	20240401	26000	3.65	20240805	43850	-38.54	20240401	24800	8.67	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
127	20240808	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	300	2	1.13	238932800	9008	12.00	26250	27050	26050	34450	18550	26500	26524.51	17.47	0	1775	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3379	24.41	0.75	12	0.07	1098.00	35554.00	43850	20240401	-38.88	24800	20231020	8.06	43850	-38.88	20240401	26000	3.08	20240805	43850	-38.88	20240401	24800	8.06	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
128	20240808	100706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	100	2	0.38	150781850	5727	7.63	26250	26700	26050	34450	18550	26500	26328.24	17.47	0	848	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3354	24.23	0.75	12	0.05	1098.00	35554.00	43850	20240401	-39.34	24800	20231020	7.26	43850	-39.34	20240401	26000	2.31	20240805	43850	-39.34	20240401	24800	7.26	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
129	20240808	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-50	5	-0.19	75847250	2892	3.85	26250	26500	26050	34450	18550	26500	26226.57	17.47	0	369	27900	27200	26850	26150	25800	27025	25975	63	7950	500	19610	50	1	12608000	3335	24.09	0.74	12	0.02	1098.00	35554.00	43850	20240401	-39.68	24800	20231020	6.65	43850	-39.68	20240401	26000	1.73	20240805	43850	-39.68	20240401	24800	6.65	20231020	0.48	N	104830	500	63 억		2202894	N	N	2	N	00	N
130	20240807	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-550	5	-2.03	2025340400	74789	103.99	27000	27550	26500	35150	18950	27050	27084.67	17.45	0	-1287	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3341	24.13	0.75	12	0.59	1098.00	35554.00	43850	20240401	-39.57	24800	20231020	6.85	43850	-39.57	20240401	26000	1.92	20240805	43850	-39.57	20240401	24800	6.85	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
131	20240807	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-250	5	-0.92	1829124300	67409	93.73	27000	27550	26700	35150	18950	27050	27134.83	17.45	0	-2456	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3379	24.41	0.75	12	0.53	1098.00	35554.00	43850	20240401	-38.88	24800	20231020	8.06	43850	-38.88	20240401	26000	3.08	20240805	43850	-38.88	20240401	24800	8.06	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
132	20240807	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	200	2	0.74	1312998500	48322	67.19	27000	27550	26700	35150	18950	27050	27172.07	17.45	0	-297	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3436	24.82	0.77	12	0.38	1098.00	35554.00	43850	20240401	-37.86	24800	20231020	9.88	43850	-37.86	20240401	26000	4.81	20240805	43850	-37.86	20240401	24800	9.88	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
133	20240807	130659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	200	2	0.74	1075915250	39619	55.09	27000	27550	26700	35150	18950	27050	27156.78	17.45	0	-2787	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3436	24.82	0.77	12	0.31	1098.00	35554.00	43850	20240401	-37.86	24800	20231020	9.88	43850	-37.86	20240401	26000	4.81	20240805	43850	-37.86	20240401	24800	9.88	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
134	20240807	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	300	2	1.11	826624700	30497	42.41	27000	27550	26700	35150	18950	27050	27105.27	17.45	0	-4266	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3448	24.91	0.77	12	0.24	1098.00	35554.00	43850	20240401	-37.63	24800	20231020	10.28	43850	-37.63	20240401	26000	5.19	20240805	43850	-37.63	20240401	24800	10.28	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
135	20240807	110701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	200	2	0.74	537817000	19912	27.69	27000	27550	26700	35150	18950	27050	27009.52	17.45	0	-4768	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3436	24.82	0.77	12	0.16	1098.00	35554.00	43850	20240401	-37.86	24800	20231020	9.88	43850	-37.86	20240401	26000	4.81	20240805	43850	-37.86	20240401	24800	9.88	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
136	20240807	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-150	5	-0.55	319711900	11895	16.54	27000	27250	26700	35150	18950	27050	26876.60	17.45	0	-5432	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3392	24.50	0.76	12	0.09	1098.00	35554.00	43850	20240401	-38.65	24800	20231020	8.47	43850	-38.65	20240401	26000	3.46	20240805	43850	-38.65	20240401	24800	8.47	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
137	20240807	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-150	5	-0.55	36640650	1362	1.89	27000	27250	26700	35150	18950	27050	26892.25	17.45	0	226	29016	28032	27516	26532	26016	27775	26275	63	8100	500	20010	50	1	12608000	3392	24.50	0.76	12	0.01	1098.00	35554.00	43850	20240401	-38.65	24800	20231020	8.47	43850	-38.65	20240401	26000	3.46	20240805	43850	-38.65	20240401	24800	8.47	20231020	0.49	N	104830	500	63 억		2199635	N	N	2	N	00	N
138	20240806	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	100	2	0.37	1955577900	71153	141.45	27100	28500	27000	35000	18900	26950	27488.46	17.42	0	-14987	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3410	24.64	0.76	12	0.56	1098.00	35554.00	43850	20240401	-38.31	24800	20231020	9.07	43850	-38.31	20240401	26000	4.04	20240805	43850	-38.31	20240401	24800	9.07	20231020	0.50	N	104830	500	63 억		2196552	N	N	2	N	00	N
139	20240806	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	350	2	1.30	1724707850	62652	124.55	27100	28500	27000	35000	18900	26950	27528.55	17.42	0	-12036	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3442	24.86	0.77	12	0.50	1098.00	35554.00	43850	20240401	-37.74	24800	20231020	10.08	43850	-37.74	20240401	26000	5.00	20240805	43850	-37.74	20240401	24800	10.08	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
140	20240806	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	150	2	0.56	1344747200	48726	96.87	27100	28500	27000	35000	18900	26950	27598.40	17.42	0	-8408	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3417	24.68	0.76	12	0.39	1098.00	35554.00	43850	20240401	-38.20	24800	20231020	9.27	43850	-38.20	20240401	26000	4.23	20240805	43850	-38.20	20240401	24800	9.27	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
141	20240806	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	800	2	2.97	868516750	31282	62.19	27100	28500	27100	35000	18900	26950	27764.60	17.42	0	1449	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3499	25.27	0.78	12	0.25	1098.00	35554.00	43850	20240401	-36.72	24800	20231020	11.90	43850	-36.72	20240401	26000	6.73	20240805	43850	-36.72	20240401	24800	11.90	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
142	20240806	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	700	2	2.60	688665150	24773	49.25	27100	28500	27100	35000	18900	26950	27799.67	17.42	0	241	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3486	25.18	0.78	12	0.20	1098.00	35554.00	43850	20240401	-36.94	24800	20231020	11.49	43850	-36.94	20240401	26000	6.35	20240805	43850	-36.94	20240401	24800	11.49	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
143	20240806	110650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	700	2	2.60	455701300	16313	32.43	27100	28500	27100	35000	18900	26950	27936.00	17.42	0	-443	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3486	25.18	0.78	12	0.13	1098.00	35554.00	43850	20240401	-36.94	24800	20231020	11.49	43850	-36.94	20240401	26000	6.35	20240805	43850	-36.94	20240401	24800	11.49	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
144	20240806	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	1400	2	5.19	240676850	8598	17.09	27100	28500	27100	35000	18900	26950	27994.50	17.42	0	271	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3574	25.82	0.80	12	0.07	1098.00	35554.00	43850	20240401	-35.35	24800	20231020	14.31	43850	-35.35	20240401	26000	9.04	20240805	43850	-35.35	20240401	24800	14.31	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
145	20240806	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	850	2	3.15	54339300	1986	3.95	27100	28500	27100	35000	18900	26950	27365.15	17.42	0	87	31183	29066	27533	25416	23883	28300	24650	63	8050	500	19940	50	1	12608000	3505	25.32	0.78	12	0.02	1098.00	35554.00	43850	20240401	-36.60	24800	20231020	12.10	43850	-36.60	20240401	26000	6.92	20240805	43850	-36.60	20240401	24800	12.10	20231020	0.50	N	104830	500	63 억		2196552	N	N	5	N	00	N
146	20240805	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-2700	5	-9.11	1385314050	50011	163.11	28750	29650	26000	38500	20800	29650	27700.29	17.38	0	-1618	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3398	24.54	0.76	12	0.40	1098.00	35554.00	43850	20240401	-38.54	24800	20231020	8.67	43850	-38.54	20240401	26000	3.65	20240805	43850	-38.54	20240401	24800	8.67	20231020	0.52	N	104830	500	63 억		2190659	N	N	5	N	00	N
147	20240805	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-2500	5	-8.43	1240177200	44645	145.61	28750	29650	26000	38500	20800	29650	27778.64	17.38	0	-730	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3423	24.73	0.76	12	0.35	1098.00	35554.00	43850	20240401	-38.08	24800	20231020	9.48	43850	-38.08	20240401	26000	4.42	20240805	43850	-38.08	20240401	24800	9.48	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
148	20240805	140654	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-2150	5	-7.25	863994950	30607	99.82	28750	29650	27450	38500	20800	29650	28228.67	17.38	0	5847	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3467	25.05	0.77	12	0.24	1098.00	35554.00	43850	20240401	-37.29	24800	20231020	10.89	43850	-37.29	20240401	27450	0.18	20240805	43850	-37.29	20240401	24800	10.89	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
149	20240805	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-2000	5	-6.75	747744100	26397	86.09	28750	29650	27600	38500	20800	29650	28326.86	17.38	0	6100	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3486	25.18	0.78	12	0.21	1098.00	35554.00	43850	20240401	-36.94	24800	20231020	11.49	43850	-36.94	20240401	27600	0.18	20240805	43850	-36.94	20240401	24800	11.49	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
150	20240805	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-1650	5	-5.56	652442850	22967	74.91	28750	29650	28000	38500	20800	29650	28407.84	17.38	0	5235	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3530	25.50	0.79	12	0.18	1098.00	35554.00	43850	20240401	-36.15	24800	20231020	12.90	43850	-36.15	20240401	27750	0.90	20240201	43850	-36.15	20240401	24800	12.90	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
151	20240805	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-1450	5	-4.89	523018750	18354	59.86	28750	29650	28200	38500	20800	29650	28496.17	17.38	0	5313	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3555	25.68	0.79	12	0.15	1098.00	35554.00	43850	20240401	-35.69	24800	20231020	13.71	43850	-35.69	20240401	27750	1.62	20240201	43850	-35.69	20240401	24800	13.71	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
152	20240805	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-1150	5	-3.88	417630700	14633	47.73	28750	29650	28300	38500	20800	29650	28540.33	17.38	0	5796	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3593	25.96	0.80	12	0.12	1098.00	35554.00	43850	20240401	-35.01	24800	20231020	14.92	43850	-35.01	20240401	27750	2.70	20240201	43850	-35.01	20240401	24800	14.92	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
153	20240805	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-1100	5	-3.71	103562250	3608	11.77	28750	29650	28300	38500	20800	29650	28703.51	17.38	0	1056	31516	30582	30016	29082	28516	30300	28800	63	8850	500	21940	50	1	12608000	3600	26.00	0.80	12	0.03	1098.00	35554.00	43850	20240401	-34.89	24800	20231020	15.12	43850	-34.89	20240401	27750	2.88	20240201	43850	-34.89	20240401	24800	15.12	20231020	0.52	N	104830	500	63 억		2190659	N	N	0	N	00	N
154	20240802	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-2000	5	-6.32	916946100	30593	163.78	30700	30950	29450	41100	22200	31650	29973.12	17.40	0	-4854	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3738	27.00	0.83	12	0.24	1098.00	35554.00	43850	20240401	-32.38	24800	20231020	19.56	43850	-32.38	20240401	27750	6.85	20240201	43850	-32.38	20240401	24800	19.56	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
155	20240802	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-1800	5	-5.69	819628950	27322	146.27	30700	30950	29450	41100	22200	31650	29998.86	17.40	0	-3867	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3763	27.19	0.84	12	0.22	1098.00	35554.00	43850	20240401	-31.93	24800	20231020	20.36	43850	-31.93	20240401	27750	7.57	20240201	43850	-31.93	20240401	24800	20.36	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
156	20240802	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-1700	5	-5.37	631199650	21030	112.59	30700	30950	29450	41100	22200	31650	30014.25	17.40	0	-2130	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3776	27.28	0.84	12	0.17	1098.00	35554.00	43850	20240401	-31.70	24800	20231020	20.77	43850	-31.70	20240401	27750	7.93	20240201	43850	-31.70	20240401	24800	20.77	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
157	20240802	130637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-1650	5	-5.21	520686050	17347	92.87	30700	30950	29450	41100	22200	31650	30015.91	17.40	0	-1753	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3782	27.32	0.84	12	0.14	1098.00	35554.00	43850	20240401	-31.58	24800	20231020	20.97	43850	-31.58	20240401	27750	8.11	20240201	43850	-31.58	20240401	24800	20.97	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
158	20240802	120639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	-1950	5	-6.16	450430600	14991	80.26	30700	30950	29450	41100	22200	31650	30046.73	17.40	0	-1055	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3745	27.05	0.84	12	0.12	1098.00	35554.00	43850	20240401	-32.27	24800	20231020	19.76	43850	-32.27	20240401	27750	7.03	20240201	43850	-32.27	20240401	24800	19.76	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
159	20240802	110639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	-2100	5	-6.64	353465400	11718	62.73	30700	30950	29450	41100	22200	31650	30164.31	17.40	0	-1114	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3726	26.91	0.83	12	0.09	1098.00	35554.00	43850	20240401	-32.61	24800	20231020	19.15	43850	-32.61	20240401	27750	6.49	20240201	43850	-32.61	20240401	24800	19.15	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
160	20240802	100634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-1500	5	-4.74	183325950	6017	32.21	30700	30950	30100	41100	22200	31650	30468.00	17.40	0	-501	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3801	27.46	0.85	12	0.05	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	27750	8.65	20240201	43850	-31.24	20240401	24800	21.57	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
161	20240802	090640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	-950	5	-3.00	38217550	1249	6.69	30700	30950	30400	41100	22200	31650	30598.52	17.40	0	46	32783	32216	31883	31316	30983	32050	31150	63	9450	500	23420	50	1	12608000	3871	27.96	0.86	12	0.01	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.50	N	104830	500	63 억		2193845	N	N	181	N	00	N
162	20240801	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	-100	5	-0.31	598264450	18678	97.02	31750	32450	31550	41250	22250	31750	32032.61	17.42	0	-1415	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	3990	28.83	0.89	12	0.15	1098.00	35554.00	43850	20240401	-27.82	24800	20231020	27.62	43850	-27.82	20240401	27750	14.05	20240201	43850	-27.82	20240401	24800	27.62	20231020	0.49	N	104830	500	63 억		2195688	N	N	181	N	00	N
163	20240801	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32000	250	2	0.79	578095050	18042	93.71	31750	32450	31550	41250	22250	31750	32041.63	17.42	0	-1313	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4035	29.14	0.90	12	0.14	1098.00	35554.00	43850	20240401	-27.02	24800	20231020	29.03	43850	-27.02	20240401	27750	15.32	20240201	43850	-27.02	20240401	24800	29.03	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
164	20240801	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	350	2	1.10	514624500	16050	83.37	31750	32450	31550	41250	22250	31750	32063.83	17.42	0	-767	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4047	29.23	0.90	12	0.13	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
165	20240801	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	350	2	1.10	480537650	14990	77.86	31750	32450	31550	41250	22250	31750	32057.21	17.42	0	-631	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4047	29.23	0.90	12	0.12	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
166	20240801	120640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32250	500	2	1.57	356832000	11164	57.99	31750	32400	31550	41250	22250	31750	31962.74	17.42	0	758	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4066	29.37	0.91	12	0.09	1098.00	35554.00	43850	20240401	-26.45	24800	20231020	30.04	43850	-26.45	20240401	27750	16.22	20240201	43850	-26.45	20240401	24800	30.04	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
167	20240801	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	350	2	1.10	285860450	8954	46.51	31750	32400	31550	41250	22250	31750	31925.45	17.42	0	1658	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4047	29.23	0.90	12	0.07	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
168	20240801	100636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31900	150	2	0.47	233043250	7290	37.87	31750	32400	31650	41250	22250	31750	31967.52	17.42	0	2337	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4022	29.05	0.90	12	0.06	1098.00	35554.00	43850	20240401	-27.25	24800	20231020	28.63	43850	-27.25	20240401	27750	14.95	20240201	43850	-27.25	20240401	24800	28.63	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N
169	20240801	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	600	2	1.89	123760400	3873	20.12	31750	32400	31750	41250	22250	31750	31954.66	17.42	0	2478	32683	32216	31283	30816	29883	32450	31050	63	9500	500	23490	50	1	12608000	4079	29.46	0.91	12	0.03	1098.00	35554.00	43850	20240401	-26.23	24800	20231020	30.44	43850	-26.23	20240401	27750	16.58	20240201	43850	-26.23	20240401	24800	30.44	20231020	0.49	N	104830	500	63 억		2195688	N	N	7	N	00	N