KissMeData/317330/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	161125	54	100.00	KOSDAQ		화학	N	N	N	N		N	46350	900	2	1.98	44276597900	966895	162.86	45000	47300	42750	59000	31850	45450	45790.04	1.79	0	102765	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9483	-115.01	4.68	12	4.73	-403.00	9903.00	67500	20240624	-31.33	13680	20230927	238.82	67500	-31.33	20240624	17800	160.39	20240126	67500	-31.33	20240624	13680	238.82	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
3	20240830	151139	54	100.00	KOSDAQ		화학	N	N	N	N		N	46850	1400	2	3.08	33446221900	733649	123.57	45000	47300	42750	59000	31850	45450	45588.87	1.79	0	-3572	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9585	-116.25	4.73	12	3.59	-403.00	9903.00	67500	20240624	-30.59	13680	20230927	242.47	67500	-30.59	20240624	17800	163.20	20240126	67500	-30.59	20240624	13680	242.47	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
4	20240830	141137	54	100.00	KOSDAQ		화학	N	N	N	N		N	46800	1350	2	2.97	26482112800	585121	98.56	45000	47000	42750	59000	31850	45450	45259.18	1.79	0	-33004	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9575	-116.13	4.73	12	2.86	-403.00	9903.00	67500	20240624	-30.67	13680	20230927	242.11	67500	-30.67	20240624	17800	162.92	20240126	67500	-30.67	20240624	13680	242.11	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
5	20240830	131130	54	100.00	KOSDAQ		화학	N	N	N	N		N	46600	1150	2	2.53	23994971600	531788	89.57	45000	47000	42750	59000	31850	45450	45121.27	1.79	0	-40310	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9534	-115.63	4.71	12	2.60	-403.00	9903.00	67500	20240624	-30.96	13680	20230927	240.64	67500	-30.96	20240624	17800	161.80	20240126	67500	-30.96	20240624	13680	240.64	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
6	20240830	121136	54	100.00	KOSDAQ		화학	N	N	N	N		N	46350	900	2	1.98	21110191150	470064	79.18	45000	46650	42750	59000	31850	45450	44909.10	1.79	0	-49366	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9483	-115.01	4.68	12	2.30	-403.00	9903.00	67500	20240624	-31.33	13680	20230927	238.82	67500	-31.33	20240624	17800	160.39	20240126	67500	-31.33	20240624	13680	238.82	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
7	20240830	111148	54	100.00	KOSDAQ		화학	N	N	N	N		N	45950	500	2	1.10	18463341150	412921	69.55	45000	46400	42750	59000	31850	45450	44713.85	1.79	0	-42652	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9401	-114.02	4.64	12	2.02	-403.00	9903.00	67500	20240624	-31.93	13680	20230927	235.89	67500	-31.93	20240624	17800	158.15	20240126	67500	-31.93	20240624	13680	235.89	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
8	20240830	101141	54	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-700	5	-1.54	11998515100	271754	45.77	45000	45700	42750	59000	31850	45450	44151.77	1.79	0	-19754	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9156	-111.04	4.52	12	1.33	-403.00	9903.00	67500	20240624	-33.70	13680	20230927	227.12	67500	-33.70	20240624	17800	151.40	20240126	67500	-33.70	20240624	13680	227.12	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
9	20240830	091145	54	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-50	5	-0.11	2178293450	48499	8.17	45000	45700	44450	59000	31850	45450	44913.37	1.79	0	-7669	48883	47166	44683	42966	40483	48025	43825	102	13550	500	29080	50	1	20459384	9289	-112.66	4.58	12	0.24	-403.00	9903.00	67500	20240624	-32.74	13680	20230927	231.87	67500	-32.74	20240624	17800	155.06	20240126	67500	-32.74	20240624	13680	231.87	20230927	4.02	N	317330	500	102 억		366636	N	N	0	N	01	N
10	20240829	161144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45450	2950	2	6.94	26451118950	589301	185.58	42550	46400	42200	55200	29750	42500	44885.85	1.63	0	33463	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9299	-112.78	4.59	12	2.88	-403.00	9903.00	67500	20240624	-32.67	13680	20230927	232.24	67500	-32.67	20240624	17800	155.34	20240126	67500	-32.67	20240624	13680	232.24	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
11	20240829	151155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	3050	2	7.18	25637523400	571419	179.95	42550	46400	42200	55200	29750	42500	44867.67	1.63	0	33310	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9319	-113.03	4.60	12	2.79	-403.00	9903.00	67500	20240624	-32.52	13680	20230927	232.97	67500	-32.52	20240624	17800	155.90	20240126	67500	-32.52	20240624	13680	232.97	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
12	20240829	141155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	3000	2	7.06	23468048350	523593	164.89	42550	46400	42200	55200	29750	42500	44822.50	1.63	0	30955	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9309	-112.90	4.59	12	2.56	-403.00	9903.00	67500	20240624	-32.59	13680	20230927	232.60	67500	-32.59	20240624	17800	155.62	20240126	67500	-32.59	20240624	13680	232.60	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
13	20240829	131156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	3000	2	7.06	21486088050	480227	151.23	42550	46400	42200	55200	29750	42500	44742.93	1.63	0	26831	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9309	-112.90	4.59	12	2.35	-403.00	9903.00	67500	20240624	-32.59	13680	20230927	232.60	67500	-32.59	20240624	17800	155.62	20240126	67500	-32.59	20240624	13680	232.60	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
14	20240829	121155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	2550	2	6.00	14703495750	331903	104.52	42550	45150	42200	55200	29750	42500	44302.22	1.63	0	4904	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9217	-111.79	4.55	12	1.62	-403.00	9903.00	67500	20240624	-33.26	13680	20230927	229.31	67500	-33.26	20240624	17800	153.09	20240126	67500	-33.26	20240624	13680	229.31	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
15	20240829	111155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44950	2450	2	5.76	12230258950	276726	87.15	42550	45100	42200	55200	29750	42500	44198.13	1.63	0	-3130	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9196	-111.54	4.54	12	1.35	-403.00	9903.00	67500	20240624	-33.41	13680	20230927	228.58	67500	-33.41	20240624	17800	152.53	20240126	67500	-33.41	20240624	13680	228.58	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
16	20240829	101147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44250	1750	2	4.12	8964231500	203535	64.10	42550	45100	42200	55200	29750	42500	44045.00	1.63	0	-12674	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9053	-109.80	4.47	12	0.99	-403.00	9903.00	67500	20240624	-34.44	13680	20230927	223.46	67500	-34.44	20240624	17800	148.60	20240126	67500	-34.44	20240624	13680	223.46	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
17	20240829	091155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44850	2350	2	5.53	4200615400	95981	30.23	42550	45100	42200	55200	29750	42500	43769.07	1.63	0	-10125	44533	43516	41983	40966	39433	42750	40200	102	12700	500	27200	50	1	20459384	9176	-111.29	4.53	12	0.47	-403.00	9903.00	67500	20240624	-33.56	13680	20230927	227.85	67500	-33.56	20240624	17800	151.97	20240126	67500	-33.56	20240624	13680	227.85	20230927	4.03	N	317330	500	102 억		333032	N	N	0	N	00	N
18	20240828	161116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42500	-200	5	-0.47	12808947300	307655	126.79	42750	43000	40450	55500	29900	42700	41629.62	1.91	0	-57500	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8695	-105.46	4.29	12	1.50	-403.00	9903.00	67500	20240624	-37.04	13680	20230927	210.67	67500	-37.04	20240624	17800	138.76	20240126	67500	-37.04	20240624	13680	210.67	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
19	20240828	151124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40850	-1850	5	-4.33	10663923550	256670	105.78	42750	43000	40450	55500	29900	42700	41547.21	1.91	0	-46299	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8358	-101.36	4.13	12	1.25	-403.00	9903.00	67500	20240624	-39.48	13680	20230927	198.61	67500	-39.48	20240624	17800	129.49	20240126	67500	-39.48	20240624	13680	198.61	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
20	20240828	141126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40700	-2000	5	-4.68	9415281250	226159	93.21	42750	43000	40450	55500	29900	42700	41631.25	1.91	0	-33729	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8327	-100.99	4.11	12	1.11	-403.00	9903.00	67500	20240624	-39.70	13680	20230927	197.51	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	13680	197.51	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
21	20240828	131123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41150	-1550	5	-3.63	7276867400	173790	71.62	42750	43000	40850	55500	29900	42700	41871.61	1.91	0	-21291	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8419	-102.11	4.16	12	0.85	-403.00	9903.00	67500	20240624	-39.04	13680	20230927	200.80	67500	-39.04	20240624	17800	131.18	20240126	67500	-39.04	20240624	13680	200.80	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
22	20240828	121120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	-1650	5	-3.86	6660522900	158824	65.46	42750	43000	40850	55500	29900	42700	41936.50	1.91	0	-16043	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8399	-101.86	4.15	12	0.78	-403.00	9903.00	67500	20240624	-39.19	13680	20230927	200.07	67500	-39.19	20240624	17800	130.62	20240126	67500	-39.19	20240624	13680	200.07	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
23	20240828	111120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41350	-1350	5	-3.16	5112041350	121271	49.98	42750	43000	41350	55500	29900	42700	42153.86	1.91	0	-17974	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8460	-102.61	4.18	12	0.59	-403.00	9903.00	67500	20240624	-38.74	13680	20230927	202.27	67500	-38.74	20240624	17800	132.30	20240126	67500	-38.74	20240624	13680	202.27	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
24	20240828	101148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	-600	5	-1.41	2928656300	69049	28.46	42750	43000	41900	55500	29900	42700	42414.17	1.91	0	-13318	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8613	-104.47	4.25	12	0.34	-403.00	9903.00	67500	20240624	-37.63	13680	20230927	207.75	67500	-37.63	20240624	17800	136.52	20240126	67500	-37.63	20240624	13680	207.75	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
25	20240828	091139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42650	-50	5	-0.12	1281117950	30097	12.40	42750	43000	42150	55500	29900	42700	42566.30	1.91	0	-9750	44633	43666	42233	41266	39833	44150	41750	102	12800	500	27320	50	1	20459384	8726	-105.83	4.31	12	0.15	-403.00	9903.00	67500	20240624	-36.81	13680	20230927	211.77	67500	-36.81	20240624	17800	139.61	20240126	67500	-36.81	20240624	13680	211.77	20230927	4.03	N	317330	500	102 억		389835	N	N	0	N	00	N
26	20240827	161114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42700	1200	2	2.89	10200693850	240032	78.08	41050	43200	40800	53900	29050	41500	42496.32	1.73	0	32830	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8736	-105.96	4.31	12	1.17	-403.00	9903.00	67500	20240624	-36.74	13680	20230927	212.13	67500	-36.74	20240624	17800	139.89	20240126	67500	-36.74	20240624	13680	212.13	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
27	20240827	151122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42550	1050	2	2.53	9765585900	229827	74.76	41050	43200	40800	53900	29050	41500	42491.14	1.73	0	33321	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8705	-105.58	4.30	12	1.12	-403.00	9903.00	67500	20240624	-36.96	13680	20230927	211.04	67500	-36.96	20240624	17800	139.04	20240126	67500	-36.96	20240624	13680	211.04	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
28	20240827	141127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	1350	2	3.25	8638730350	203404	66.16	41050	43200	40800	53900	29050	41500	42470.92	1.73	0	28526	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8767	-106.33	4.33	12	0.99	-403.00	9903.00	67500	20240624	-36.52	13680	20230927	213.23	67500	-36.52	20240624	17800	140.73	20240126	67500	-36.52	20240624	13680	213.23	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
29	20240827	131128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42800	1300	2	3.13	7298039100	172223	56.02	41050	43050	40800	53900	29050	41500	42375.65	1.73	0	20001	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8757	-106.20	4.32	12	0.84	-403.00	9903.00	67500	20240624	-36.59	13680	20230927	212.87	67500	-36.59	20240624	17800	140.45	20240126	67500	-36.59	20240624	13680	212.87	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
30	20240827	121130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42750	1250	2	3.01	6474252900	152987	49.76	41050	43050	40800	53900	29050	41500	42319.11	1.73	0	17694	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8746	-106.08	4.32	12	0.75	-403.00	9903.00	67500	20240624	-36.67	13680	20230927	212.50	67500	-36.67	20240624	17800	140.17	20240126	67500	-36.67	20240624	13680	212.50	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
31	20240827	111126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42650	1150	2	2.77	5811783000	137466	44.72	41050	43050	40800	53900	29050	41500	42278.11	1.73	0	14441	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8726	-105.83	4.31	12	0.67	-403.00	9903.00	67500	20240624	-36.81	13680	20230927	211.77	67500	-36.81	20240624	17800	139.61	20240126	67500	-36.81	20240624	13680	211.77	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
32	20240827	101123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	1350	2	3.25	4844301650	114789	37.34	41050	43050	40800	53900	29050	41500	42201.95	1.73	0	11166	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8767	-106.33	4.33	12	0.56	-403.00	9903.00	67500	20240624	-36.52	13680	20230927	213.23	67500	-36.52	20240624	17800	140.73	20240126	67500	-36.52	20240624	13680	213.23	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
33	20240827	091124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41750	250	2	0.60	1160577700	27924	9.08	41050	42200	40800	53900	29050	41500	41562.07	1.73	0	-2333	44066	42782	42016	40732	39966	42400	40350	102	12400	500	26560	50	1	20459384	8542	-103.60	4.22	12	0.14	-403.00	9903.00	67500	20240624	-38.15	13680	20230927	205.19	67500	-38.15	20240624	17800	134.55	20240126	67500	-38.15	20240624	13680	205.19	20230927	3.97	N	317330	500	102 억		353955	N	N	0	N	00	N
34	20240826	161107	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41500	100	2	0.24	12875096700	304726	84.97	42000	43300	41250	53800	29000	41400	42252.25	1.78	0	-10524	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8491	-102.98	4.19	12	1.49	-403.00	9903.00	67500	20240624	-38.52	13680	20230927	203.36	67500	-38.52	20240624	17800	133.15	20240126	67500	-38.52	20240624	13680	203.36	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
35	20240826	151117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41450	50	2	0.12	12456172000	294628	82.15	42000	43300	41250	53800	29000	41400	42277.71	1.78	0	-11677	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8480	-102.85	4.19	12	1.44	-403.00	9903.00	67500	20240624	-38.59	13680	20230927	203.00	67500	-38.59	20240624	17800	132.87	20240126	67500	-38.59	20240624	13680	203.00	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
36	20240826	141122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41800	400	2	0.97	11371695250	268516	74.87	42000	43300	41250	53800	29000	41400	42350.27	1.78	0	-11418	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8552	-103.72	4.22	12	1.31	-403.00	9903.00	67500	20240624	-38.07	13680	20230927	205.56	67500	-38.07	20240624	17800	134.83	20240126	67500	-38.07	20240624	13680	205.56	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
37	20240826	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41650	250	2	0.60	10100853300	237955	66.35	42000	43300	41550	53800	29000	41400	42448.72	1.78	0	-12613	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8521	-103.35	4.21	12	1.16	-403.00	9903.00	67500	20240624	-38.30	13680	20230927	204.46	67500	-38.30	20240624	17800	133.99	20240126	67500	-38.30	20240624	13680	204.46	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
38	20240826	121116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41600	200	2	0.48	9572726650	225285	62.82	42000	43300	41550	53800	29000	41400	42491.77	1.78	0	-11531	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8511	-103.23	4.20	12	1.10	-403.00	9903.00	67500	20240624	-38.37	13680	20230927	204.09	67500	-38.37	20240624	17800	133.71	20240126	67500	-38.37	20240624	13680	204.09	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
39	20240826	111118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42250	850	2	2.05	8724856100	205018	57.17	42000	43300	41650	53800	29000	41400	42556.71	1.78	0	-13515	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8644	-104.84	4.27	12	1.00	-403.00	9903.00	67500	20240624	-37.41	13680	20230927	208.85	67500	-37.41	20240624	17800	137.36	20240126	67500	-37.41	20240624	13680	208.85	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
40	20240826	101120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43100	1700	2	4.11	6667417150	156597	43.66	42000	43150	41650	53800	29000	41400	42577.14	1.78	0	-10147	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8818	-106.95	4.35	12	0.77	-403.00	9903.00	67500	20240624	-36.15	13680	20230927	215.06	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	13680	215.06	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
41	20240826	091115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42450	1050	2	2.54	3147825850	73749	20.56	42000	43150	41900	53800	29000	41400	42683.49	1.78	0	-12765	43133	42266	41033	40166	38933	42700	40600	102	12400	500	26490	50	1	20459384	8685	-105.33	4.29	12	0.36	-403.00	9903.00	67500	20240624	-37.11	13680	20230927	210.31	67500	-37.11	20240624	17800	138.48	20240126	67500	-37.11	20240624	13680	210.31	20230927	4.07	N	317330	500	102 억		364349	N	N	0	N	00	N
42	20240823	161107	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41400	-600	5	-1.43	14456407750	354312	28.05	40700	41900	39800	54600	29400	42000	40799.89	1.91	0	-53218	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8470	-102.73	4.18	12	1.73	-403.00	9903.00	67500	20240624	-38.67	13680	20230927	202.63	67500	-38.67	20240624	17800	132.58	20240126	67500	-38.67	20240624	13680	202.63	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
43	20240823	151117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41550	-450	5	-1.07	13615114050	334006	26.44	40700	41900	39800	54600	29400	42000	40761.90	1.91	0	-49834	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8501	-103.10	4.20	12	1.63	-403.00	9903.00	67500	20240624	-38.44	13680	20230927	203.73	67500	-38.44	20240624	17800	133.43	20240126	67500	-38.44	20240624	13680	203.73	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
44	20240823	141117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39950	-2050	5	-4.88	9859760350	242375	19.19	40700	41450	39950	54600	29400	42000	40678.04	1.91	0	-39679	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8174	-99.13	4.03	12	1.18	-403.00	9903.00	67500	20240624	-40.81	13680	20230927	192.03	67500	-40.81	20240624	17800	124.44	20240126	67500	-40.81	20240624	13680	192.03	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
45	20240823	131115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-1250	5	-2.98	7137427500	175031	13.86	40700	41450	40200	54600	29400	42000	40775.85	1.91	0	-10713	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8337	-101.12	4.11	12	0.86	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
46	20240823	121114	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40600	-1400	5	-3.33	6379868950	156462	12.39	40700	41450	40200	54600	29400	42000	40773.34	1.91	0	-8603	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8307	-100.74	4.10	12	0.76	-403.00	9903.00	67500	20240624	-39.85	13680	20230927	196.78	67500	-39.85	20240624	17800	128.09	20240126	67500	-39.85	20240624	13680	196.78	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
47	20240823	111112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-1250	5	-2.98	5585971800	136895	10.84	40700	41450	40200	54600	29400	42000	40802.01	1.91	0	-7686	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8337	-101.12	4.11	12	0.67	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
48	20240823	101117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-1250	5	-2.98	3841292750	93889	7.43	40700	41450	40500	54600	29400	42000	40909.44	1.91	0	-1045	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8337	-101.12	4.11	12	0.46	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
49	20240823	091116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40850	-1150	5	-2.74	1737943200	42475	3.36	40700	41450	40500	54600	29400	42000	40908.68	1.91	0	-2238	48000	45000	41850	38850	35700	46500	40350	102	12600	500	26880	50	1	20459384	8358	-101.36	4.13	12	0.21	-403.00	9903.00	67500	20240624	-39.48	13680	20230927	198.61	67500	-39.48	20240624	17800	129.49	20240126	67500	-39.48	20240624	13680	198.61	20230927	3.92	N	317330	500	102 억		390127	N	N	0	N	00	N
50	20240822	161109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42000	3050	2	7.83	53717364500	1257667	281.88	39150	44850	38700	50600	27300	38950	42712.45	1.81	0	67302	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8593	-104.22	4.24	12	6.15	-403.00	9903.00	67500	20240624	-37.78	13680	20230927	207.02	67500	-37.78	20240624	17800	135.96	20240126	67500	-37.78	20240624	13680	207.02	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
51	20240822	151118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	3150	2	8.09	52556683800	1230081	275.70	39150	44850	38700	50600	27300	38950	42726.20	1.81	0	65363	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8613	-104.47	4.25	12	6.01	-403.00	9903.00	67500	20240624	-37.63	13680	20230927	207.75	67500	-37.63	20240624	17800	136.52	20240126	67500	-37.63	20240624	13680	207.75	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
52	20240822	141119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42550	3600	2	9.24	49845727150	1166002	261.33	39150	44850	38700	50600	27300	38950	42749.26	1.81	0	62196	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8705	-105.58	4.30	12	5.70	-403.00	9903.00	67500	20240624	-36.96	13680	20230927	211.04	67500	-36.96	20240624	17800	139.04	20240126	67500	-36.96	20240624	13680	211.04	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
53	20240822	131117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	3900	2	10.01	47625363450	1114132	249.71	39150	44850	38700	50600	27300	38950	42746.61	1.81	0	65171	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8767	-106.33	4.33	12	5.45	-403.00	9903.00	67500	20240624	-36.52	13680	20230927	213.23	67500	-36.52	20240624	17800	140.73	20240126	67500	-36.52	20240624	13680	213.23	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
54	20240822	121122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42800	3850	2	9.88	44445361900	1040075	233.11	39150	44850	38700	50600	27300	38950	42732.84	1.81	0	62963	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8757	-106.20	4.32	12	5.08	-403.00	9903.00	67500	20240624	-36.59	13680	20230927	212.87	67500	-36.59	20240624	17800	140.45	20240126	67500	-36.59	20240624	13680	212.87	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
55	20240822	111112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43700	4750	2	12.20	41139213800	962942	215.82	39150	44850	38700	50600	27300	38950	42722.42	1.81	0	47727	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8941	-108.44	4.41	12	4.71	-403.00	9903.00	67500	20240624	-35.26	13680	20230927	219.44	67500	-35.26	20240624	17800	145.51	20240126	67500	-35.26	20240624	13680	219.44	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
56	20240822	101111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	5700	2	14.63	30926772600	730688	163.77	39150	44700	38700	50600	27300	38950	42325.55	1.81	0	19974	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	9135	-110.79	4.51	12	3.57	-403.00	9903.00	67500	20240624	-33.85	13680	20230927	226.39	67500	-33.85	20240624	17800	150.84	20240126	67500	-33.85	20240624	13680	226.39	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
57	20240822	091112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39950	1000	2	2.57	1434411600	36347	8.15	39150	40200	38700	50600	27300	38950	39464.37	1.81	0	-6171	40750	39850	39000	38100	37250	39425	37675	102	11650	500	24920	50	1	20459384	8174	-99.13	4.03	12	0.18	-403.00	9903.00	67500	20240624	-40.81	13680	20230927	192.03	67500	-40.81	20240624	17800	124.44	20240126	67500	-40.81	20240624	13680	192.03	20230927	3.95	N	317330	500	102 억		370420	N	N	0	N	00	N
58	20240821	161105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38950	-1450	5	-3.59	17203450600	443533	117.76	39150	39900	38150	52500	28300	40400	38787.23	2.15	0	-15448	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7969	-96.65	3.93	12	2.17	-403.00	9903.00	67500	20240624	-42.30	13680	20230927	184.72	67500	-42.30	20240624	17800	118.82	20240126	67500	-42.30	20240624	13680	184.72	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
59	20240821	151119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38950	-1450	5	-3.59	16767065850	432328	114.78	39150	39900	38150	52500	28300	40400	38783.19	2.15	0	-15781	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7969	-96.65	3.93	12	2.11	-403.00	9903.00	67500	20240624	-42.30	13680	20230927	184.72	67500	-42.30	20240624	17800	118.82	20240126	67500	-42.30	20240624	13680	184.72	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
60	20240821	141116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-1100	5	-2.72	14159544950	366043	97.18	39150	39400	38150	52500	28300	40400	38682.72	2.15	0	-28356	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	8041	-97.52	3.97	12	1.79	-403.00	9903.00	67500	20240624	-41.78	13680	20230927	187.28	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	13680	187.28	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
61	20240821	131124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	-1700	5	-4.21	9951992700	257422	68.35	39150	39350	38150	52500	28300	40400	38660.20	2.15	0	-25393	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7918	-96.03	3.91	12	1.26	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
62	20240821	121122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38800	-1600	5	-3.96	9280172400	240130	63.75	39150	39350	38150	52500	28300	40400	38646.42	2.15	0	-26046	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7938	-96.28	3.92	12	1.17	-403.00	9903.00	67500	20240624	-42.52	13680	20230927	183.63	67500	-42.52	20240624	17800	117.98	20240126	67500	-42.52	20240624	13680	183.63	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
63	20240821	111116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	-1700	5	-4.21	8647752600	223800	59.42	39150	39350	38150	52500	28300	40400	38640.51	2.15	0	-25375	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7918	-96.03	3.91	12	1.09	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
64	20240821	101122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38450	-1950	5	-4.83	7619175750	197220	52.36	39150	39350	38150	52500	28300	40400	38632.84	2.15	0	-22023	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7867	-95.41	3.88	12	0.96	-403.00	9903.00	67500	20240624	-43.04	13680	20230927	181.07	67500	-43.04	20240624	17800	116.01	20240126	67500	-43.04	20240624	13680	181.07	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
65	20240821	091113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38650	-1750	5	-4.33	4053327250	105150	27.92	39150	39350	38150	52500	28300	40400	38547.98	2.15	0	-11182	43000	41700	39800	38500	36600	42350	39150	102	12100	500	25850	50	1	20459384	7908	-95.91	3.90	12	0.51	-403.00	9903.00	67500	20240624	-42.74	13680	20230927	182.53	67500	-42.74	20240624	17800	117.13	20240126	67500	-42.74	20240624	13680	182.53	20230927	4.00	N	317330	500	102 억		440222	N	N	2	N	00	N
66	20240820	161100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40400	1300	2	3.32	6872731950	172634	81.33	39600	41100	37900	50800	27400	39100	39810.82	1.57	0	19008	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8266	-100.25	4.08	12	0.84	-403.00	9903.00	67500	20240624	-40.15	13680	20230927	195.32	67500	-40.15	20240624	17800	126.97	20240126	67500	-40.15	20240624	13680	195.32	20230927	3.87	N	317330	500	102 억		321866	N	N	2	N	00	N
67	20240820	151113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40900	1800	2	4.60	6534261750	164280	77.39	39600	41100	37900	50800	27400	39100	39775.15	1.57	0	14806	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8368	-101.49	4.13	12	0.80	-403.00	9903.00	67500	20240624	-39.41	13680	20230927	198.98	67500	-39.41	20240624	17800	129.78	20240126	67500	-39.41	20240624	13680	198.98	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
68	20240820	141109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40100	1000	2	2.56	4672069400	118531	55.84	39600	40200	37900	50800	27400	39100	39416.43	1.57	0	5205	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8204	-99.50	4.05	12	0.58	-403.00	9903.00	67500	20240624	-40.59	13680	20230927	193.13	67500	-40.59	20240624	17800	125.28	20240126	67500	-40.59	20240624	13680	193.13	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
69	20240820	131112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39750	650	2	1.66	3781528150	96220	45.33	39600	40200	37900	50800	27400	39100	39300.85	1.57	0	7800	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8133	-98.64	4.01	12	0.47	-403.00	9903.00	67500	20240624	-41.11	13680	20230927	190.57	67500	-41.11	20240624	17800	123.31	20240126	67500	-41.11	20240624	13680	190.57	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
70	20240820	121104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39200	100	2	0.26	3193689500	81311	38.30	39600	40200	37900	50800	27400	39100	39277.46	1.57	0	8254	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8020	-97.27	3.96	12	0.40	-403.00	9903.00	67500	20240624	-41.93	13680	20230927	186.55	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	13680	186.55	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
71	20240820	111103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38950	-150	5	-0.38	2769073950	70447	33.19	39600	40200	37900	50800	27400	39100	39307.19	1.57	0	6557	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	7969	-96.65	3.93	12	0.34	-403.00	9903.00	67500	20240624	-42.30	13680	20230927	184.72	67500	-42.30	20240624	17800	118.82	20240126	67500	-42.30	20240624	13680	184.72	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
72	20240820	101100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39000	-100	5	-0.26	2074931050	52634	24.80	39600	40200	37900	50800	27400	39100	39421.88	1.57	0	875	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	7979	-96.77	3.94	12	0.26	-403.00	9903.00	67500	20240624	-42.22	13680	20230927	185.09	67500	-42.22	20240624	17800	119.10	20240126	67500	-42.22	20240624	13680	185.09	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
73	20240820	091104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40000	900	2	2.30	579816450	14555	6.86	39600	40200	39600	50800	27400	39100	39836.24	1.57	0	-1667	43000	41050	40050	38100	37100	40550	37600	102	11700	500	25020	50	1	20459384	8184	-99.26	4.04	12	0.07	-403.00	9903.00	67500	20240624	-40.74	13680	20230927	192.40	67500	-40.74	20240624	17800	124.72	20240126	67500	-40.74	20240624	13680	192.40	20230927	3.87	N	317330	500	102 억		321866	N	N	4	N	00	N
74	20240819	161051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39100	-2150	5	-5.21	8474134550	210398	57.13	41500	42000	39050	53600	28900	41250	40268.46	1.63	0	-11516	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8000	-97.02	3.95	12	1.03	-403.00	9903.00	67500	20240624	-42.07	13680	20230927	185.82	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	13680	185.82	20230927	3.89	N	317330	500	102 억		334386	N	N	4	N	00	N
75	20240819	151102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39150	-2100	5	-5.09	8036095300	199200	54.09	41500	42000	39100	53600	28900	41250	40331.48	1.63	0	-11118	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8010	-97.15	3.95	12	0.97	-403.00	9903.00	67500	20240624	-42.00	13680	20230927	186.18	67500	-42.00	20240624	17800	119.94	20240126	67500	-42.00	20240624	13680	186.18	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
76	20240819	141103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-1950	5	-4.73	7024323250	173461	47.10	41500	42000	39200	53600	28900	41250	40485.20	1.63	0	-7750	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8041	-97.52	3.97	12	0.85	-403.00	9903.00	67500	20240624	-41.78	13680	20230927	187.28	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	13680	187.28	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
77	20240819	131057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39800	-1450	5	-3.52	5824543050	143065	38.85	41500	42000	39750	53600	28900	41250	40703.98	1.63	0	-14308	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8143	-98.76	4.02	12	0.70	-403.00	9903.00	67500	20240624	-41.04	13680	20230927	190.94	67500	-41.04	20240624	17800	123.60	20240126	67500	-41.04	20240624	13680	190.94	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
78	20240819	121057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	-1350	5	-3.27	5107407600	125088	33.97	41500	42000	39850	53600	28900	41250	40822.84	1.63	0	-12590	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8163	-99.01	4.03	12	0.61	-403.00	9903.00	67500	20240624	-40.89	13680	20230927	191.67	67500	-40.89	20240624	17800	124.16	20240126	67500	-40.89	20240624	13680	191.67	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
79	20240819	111100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40550	-700	5	-1.70	3967337100	96720	26.26	41500	42000	40550	53600	28900	41250	41013.29	1.63	0	-2687	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8296	-100.62	4.09	12	0.47	-403.00	9903.00	67500	20240624	-39.93	13680	20230927	196.42	67500	-39.93	20240624	17800	127.81	20240126	67500	-39.93	20240624	13680	196.42	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
80	20240819	101058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40850	-400	5	-0.97	2859175250	69521	18.88	41500	42000	40650	53600	28900	41250	41122.67	1.63	0	6016	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8358	-101.36	4.13	12	0.34	-403.00	9903.00	67500	20240624	-39.48	13680	20230927	198.61	67500	-39.48	20240624	17800	129.49	20240126	67500	-39.48	20240624	13680	198.61	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
81	20240819	091056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40800	-450	5	-1.09	1166437800	28277	7.68	41500	42000	40650	53600	28900	41250	41250.44	1.63	0	731	43883	42566	41533	40216	39183	43225	40875	102	12350	500	26400	50	1	20459384	8347	-101.24	4.12	12	0.14	-403.00	9903.00	67500	20240624	-39.56	13680	20230927	198.25	67500	-39.56	20240624	17800	129.21	20240126	67500	-39.56	20240624	13680	198.25	20230927	3.89	N	317330	500	102 억		334386	N	N	15	N	00	N
82	20240816	161048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41250	1350	2	3.38	15116768650	364042	156.71	40500	42850	40500	51800	27950	39900	41525.86	1.75	0	-24722	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8439	-102.36	4.17	12	1.78	-403.00	9903.00	67500	20240624	-38.89	13680	20230927	201.54	67500	-38.89	20240624	17800	131.74	20240126	67500	-38.89	20240624	13680	201.54	20230927	3.80	N	317330	500	102 억		358970	N	N	15	N	00	N
83	20240816	151054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	1200	2	3.01	14768377200	355588	153.07	40500	42850	40500	51800	27950	39900	41532.41	1.75	0	-24290	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8409	-101.99	4.15	12	1.74	-403.00	9903.00	67500	20240624	-39.11	13680	20230927	200.44	67500	-39.11	20240624	17800	130.90	20240126	67500	-39.11	20240624	13680	200.44	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
84	20240816	141057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	1150	2	2.88	14012937350	337236	145.17	40500	42850	40500	51800	27950	39900	41552.46	1.75	0	-23112	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8399	-101.86	4.15	12	1.65	-403.00	9903.00	67500	20240624	-39.19	13680	20230927	200.07	67500	-39.19	20240624	17800	130.62	20240126	67500	-39.19	20240624	13680	200.07	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
85	20240816	131058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41250	1350	2	3.38	13157230600	316493	136.24	40500	42850	40500	51800	27950	39900	41572.11	1.75	0	-19611	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8439	-102.36	4.17	12	1.55	-403.00	9903.00	67500	20240624	-38.89	13680	20230927	201.54	67500	-38.89	20240624	17800	131.74	20240126	67500	-38.89	20240624	13680	201.54	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
86	20240816	121052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41600	1700	2	4.26	11338514300	272050	117.11	40500	42850	40500	51800	27950	39900	41678.25	1.75	0	-17582	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8511	-103.23	4.20	12	1.33	-403.00	9903.00	67500	20240624	-38.37	13680	20230927	204.09	67500	-38.37	20240624	17800	133.71	20240126	67500	-38.37	20240624	13680	204.09	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
87	20240816	111057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	1200	2	3.01	9933255000	237920	102.42	40500	42850	40500	51800	27950	39900	41750.63	1.75	0	-13379	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8409	-101.99	4.15	12	1.16	-403.00	9903.00	67500	20240624	-39.11	13680	20230927	200.44	67500	-39.11	20240624	17800	130.90	20240126	67500	-39.11	20240624	13680	200.44	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
88	20240816	101052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	2200	2	5.51	8520619300	203894	87.77	40500	42850	40500	51800	27950	39900	41789.73	1.75	0	-9967	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8613	-104.47	4.25	12	1.00	-403.00	9903.00	67500	20240624	-37.63	13680	20230927	207.75	67500	-37.63	20240624	17800	136.52	20240126	67500	-37.63	20240624	13680	207.75	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
89	20240816	091056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41800	1900	2	4.76	2889142950	69983	30.13	40500	41800	40500	51800	27950	39900	41284.09	1.75	0	-2670	41933	40916	40033	39016	38133	41425	39525	102	11900	500	25530	50	1	20459384	8552	-103.72	4.22	12	0.34	-403.00	9903.00	67500	20240624	-38.07	13680	20230927	205.56	67500	-38.07	20240624	17800	134.83	20240126	67500	-38.07	20240624	13680	205.56	20230927	3.80	N	317330	500	102 억		358970	N	N	8	N	00	N
90	20240814	161055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	1350	2	3.50	9108165850	227042	93.11	39500	41050	39150	50100	27000	38550	40117.48	1.77	0	-3969	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8163	-99.01	4.03	12	1.11	-403.00	9903.00	67500	20240624	-40.89	13680	20230927	191.67	67500	-40.89	20240624	17800	124.16	20240126	67500	-40.89	20240624	13680	191.67	20230927	3.80	N	317330	500	102 억		362793	N	N	8	N	00	N
91	20240814	151057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39800	1250	2	3.24	8761383050	218324	89.53	39500	41050	39150	50100	27000	38550	40130.19	1.77	0	-4196	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8143	-98.76	4.02	12	1.07	-403.00	9903.00	67500	20240624	-41.04	13680	20230927	190.94	67500	-41.04	20240624	17800	123.60	20240126	67500	-41.04	20240624	13680	190.94	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
92	20240814	141102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39850	1300	2	3.37	8332545600	207535	85.11	39500	41050	39150	50100	27000	38550	40150.07	1.77	0	-3792	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8153	-98.88	4.02	12	1.01	-403.00	9903.00	67500	20240624	-40.96	13680	20230927	191.30	67500	-40.96	20240624	17800	123.88	20240126	67500	-40.96	20240624	13680	191.30	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
93	20240814	131058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40000	1450	2	3.76	7783503800	193741	79.45	39500	41050	39150	50100	27000	38550	40174.79	1.77	0	-660	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8184	-99.26	4.04	12	0.95	-403.00	9903.00	67500	20240624	-40.74	13680	20230927	192.40	67500	-40.74	20240624	17800	124.72	20240126	67500	-40.74	20240624	13680	192.40	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
94	20240814	121052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40300	1750	2	4.54	7134479700	177505	72.79	39500	41050	39150	50100	27000	38550	40193.12	1.77	0	3734	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8245	-100.00	4.07	12	0.87	-403.00	9903.00	67500	20240624	-40.30	13680	20230927	194.59	67500	-40.30	20240624	17800	126.40	20240126	67500	-40.30	20240624	13680	194.59	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
95	20240814	111047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40150	1600	2	4.15	6574059950	163530	67.06	39500	41050	39150	50100	27000	38550	40200.94	1.77	0	1757	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8214	-99.63	4.05	12	0.80	-403.00	9903.00	67500	20240624	-40.52	13680	20230927	193.49	67500	-40.52	20240624	17800	125.56	20240126	67500	-40.52	20240624	13680	193.49	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
96	20240814	101044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40250	1700	2	4.41	5761855650	143428	58.82	39500	41050	39150	50100	27000	38550	40172.46	1.77	0	3968	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8235	-99.88	4.06	12	0.70	-403.00	9903.00	67500	20240624	-40.37	13680	20230927	194.23	67500	-40.37	20240624	17800	126.12	20240126	67500	-40.37	20240624	13680	194.23	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
97	20240814	091120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39350	800	2	2.08	975628950	24718	10.14	39500	39800	39150	50100	27000	38550	39470.38	1.77	0	1790	41550	40050	39150	37650	36750	39600	37200	102	11550	500	24670	50	1	20459384	8051	-97.64	3.97	12	0.12	-403.00	9903.00	67500	20240624	-41.70	13680	20230927	187.65	67500	-41.70	20240624	17800	121.07	20240126	67500	-41.70	20240624	13680	187.65	20230927	3.80	N	317330	500	102 억		362793	N	N	2	N	00	N
98	20240813	161039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38550	-200	5	-0.52	9513737400	242044	146.46	39450	40650	38250	50300	27150	38750	39307.23	1.96	0	-39212	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	7887	-95.66	3.89	12	1.18	-403.00	9903.00	67500	20240624	-42.89	13680	20230927	181.80	67500	-42.89	20240624	17800	116.57	20240126	67500	-42.89	20240624	13680	181.80	20230927	3.79	N	317330	500	102 억		401379	N	N	2	N	00	N
99	20240813	151046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38800	50	2	0.13	9208981650	234153	141.69	39450	40650	38250	50300	27150	38750	39328.96	1.96	0	-39965	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	7938	-96.28	3.92	12	1.14	-403.00	9903.00	67500	20240624	-42.52	13680	20230927	183.63	67500	-42.52	20240624	17800	117.98	20240126	67500	-42.52	20240624	13680	183.63	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
100	20240813	141043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38600	-150	5	-0.39	8548699900	217202	131.43	39450	40650	38250	50300	27150	38750	39358.35	1.96	0	-36739	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	7897	-95.78	3.90	12	1.06	-403.00	9903.00	67500	20240624	-42.81	13680	20230927	182.16	67500	-42.81	20240624	17800	116.85	20240126	67500	-42.81	20240624	13680	182.16	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
101	20240813	131044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38950	200	2	0.52	8006986300	203257	122.99	39450	40650	38250	50300	27150	38750	39393.47	1.96	0	-35954	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	7969	-96.65	3.93	12	0.99	-403.00	9903.00	67500	20240624	-42.30	13680	20230927	184.72	67500	-42.30	20240624	17800	118.82	20240126	67500	-42.30	20240624	13680	184.72	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
102	20240813	121039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39250	500	2	1.29	7372387050	186983	113.14	39450	40650	38250	50300	27150	38750	39428.19	1.96	0	-29508	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	8030	-97.39	3.96	12	0.91	-403.00	9903.00	67500	20240624	-41.85	13680	20230927	186.92	67500	-41.85	20240624	17800	120.51	20240126	67500	-41.85	20240624	13680	186.92	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
103	20240813	111037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39400	650	2	1.68	5724688150	145300	87.92	39450	40650	38250	50300	27150	38750	39399.18	1.96	0	-26140	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	8061	-97.77	3.98	12	0.71	-403.00	9903.00	67500	20240624	-41.63	13680	20230927	188.01	67500	-41.63	20240624	17800	121.35	20240126	67500	-41.63	20240624	13680	188.01	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
104	20240813	101036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38550	-200	5	-0.52	4501885150	113750	68.83	39450	40650	38550	50300	27150	38750	39577.16	1.96	0	-22240	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	7887	-95.66	3.89	12	0.56	-403.00	9903.00	67500	20240624	-42.89	13680	20230927	181.80	67500	-42.89	20240624	17800	116.57	20240126	67500	-42.89	20240624	13680	181.80	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
105	20240813	091043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	1150	2	2.97	2096298350	52366	31.69	39450	40650	39100	50300	27150	38750	40032.16	1.96	0	-11160	40316	39532	38566	37782	36816	39925	38175	102	11550	500	24800	50	1	20459384	8163	-99.01	4.03	12	0.26	-403.00	9903.00	67500	20240624	-40.89	13680	20230927	191.67	67500	-40.89	20240624	17800	124.16	20240126	67500	-40.89	20240624	13680	191.67	20230927	3.79	N	317330	500	102 억		401379	N	N	0	N	00	N
106	20240812	161027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38750	1000	2	2.65	6336533200	163975	121.97	37850	39350	37600	49050	26450	37750	38644.24	1.93	0	6271	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7928	-96.15	3.91	12	0.80	-403.00	9903.00	67500	20240624	-42.59	13680	20230927	183.26	67500	-42.59	20240624	17800	117.70	20240126	67500	-42.59	20240624	13680	183.26	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
107	20240812	151031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38550	800	2	2.12	6083614900	157432	117.10	37850	39350	37600	49050	26450	37750	38643.88	1.93	0	4157	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7887	-95.66	3.89	12	0.77	-403.00	9903.00	67500	20240624	-42.89	13680	20230927	181.80	67500	-42.89	20240624	17800	116.57	20240126	67500	-42.89	20240624	13680	181.80	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
108	20240812	141031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	950	2	2.52	5471661450	141566	105.30	37850	39350	37600	49050	26450	37750	38652.16	1.93	0	-34	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7918	-96.03	3.91	12	0.69	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
109	20240812	131026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	950	2	2.52	4898075600	126705	94.25	37850	39350	37600	49050	26450	37750	38658.67	1.93	0	-3923	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7918	-96.03	3.91	12	0.62	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
110	20240812	121028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38750	1000	2	2.65	4460925750	115449	85.87	37850	39350	37600	49050	26450	37750	38641.25	1.93	0	-6774	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7928	-96.15	3.91	12	0.56	-403.00	9903.00	67500	20240624	-42.59	13680	20230927	183.26	67500	-42.59	20240624	17800	117.70	20240126	67500	-42.59	20240624	13680	183.26	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
111	20240812	111031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	400	2	1.06	3945319100	102039	75.90	37850	39350	37600	49050	26450	37750	38666.50	1.93	0	-8233	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7805	-94.67	3.85	12	0.50	-403.00	9903.00	67500	20240624	-43.48	13680	20230927	178.87	67500	-43.48	20240624	17800	114.33	20240126	67500	-43.48	20240624	13680	178.87	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
112	20240812	101019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	950	2	2.52	2896869650	74727	55.58	37850	39350	37600	49050	26450	37750	38768.60	1.93	0	-8293	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7918	-96.03	3.91	12	0.37	-403.00	9903.00	67500	20240624	-42.67	13680	20230927	182.89	67500	-42.67	20240624	17800	117.42	20240126	67500	-42.67	20240624	13680	182.89	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
113	20240812	091018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38100	350	2	0.93	414300850	10936	8.13	37850	38500	37600	49050	26450	37750	37886.48	1.93	0	-1729	39316	38532	37966	37182	36616	38925	37575	102	11300	500	24160	50	1	20459384	7795	-94.54	3.85	12	0.05	-403.00	9903.00	67500	20240624	-43.56	13680	20230927	178.51	67500	-43.56	20240624	17800	114.04	20240126	67500	-43.56	20240624	13680	178.51	20230927	3.77	N	317330	500	102 억		394873	N	N	27	N	00	N
114	20240809	161013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37750	1100	2	3.00	5054856050	133120	81.58	37500	38750	37400	47600	25700	36650	37972.38	1.91	0	3377	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7723	-93.67	3.81	12	0.65	-403.00	9903.00	67500	20240624	-44.07	13680	20230927	175.95	67500	-44.07	20240624	17800	112.08	20240126	67500	-44.07	20240624	13680	175.95	20230927	3.80	N	317330	500	102 억		391501	N	N	27	N	00	N
115	20240809	151037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37750	1100	2	3.00	4826309350	127066	77.87	37500	38750	37400	47600	25700	36650	37982.70	1.91	0	1074	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7723	-93.67	3.81	12	0.62	-403.00	9903.00	67500	20240624	-44.07	13680	20230927	175.95	67500	-44.07	20240624	17800	112.08	20240126	67500	-44.07	20240624	13680	175.95	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
116	20240809	141042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37500	850	2	2.32	4440255900	116855	71.61	37500	38750	37400	47600	25700	36650	37998.00	1.91	0	-538	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7672	-93.05	3.79	12	0.57	-403.00	9903.00	67500	20240624	-44.44	13680	20230927	174.12	67500	-44.44	20240624	17800	110.67	20240126	67500	-44.44	20240624	13680	174.12	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
117	20240809	131033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37900	1250	2	3.41	3865704050	101583	62.25	37500	38750	37500	47600	25700	36650	38054.64	1.91	0	3734	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7754	-94.04	3.83	12	0.50	-403.00	9903.00	67500	20240624	-43.85	13680	20230927	177.05	67500	-43.85	20240624	17800	112.92	20240126	67500	-43.85	20240624	13680	177.05	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
118	20240809	121032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38000	1350	2	3.68	3656195750	96068	58.87	37500	38750	37500	47600	25700	36650	38058.41	1.91	0	3831	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7775	-94.29	3.84	12	0.47	-403.00	9903.00	67500	20240624	-43.70	13680	20230927	177.78	67500	-43.70	20240624	17800	113.48	20240126	67500	-43.70	20240624	13680	177.78	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
119	20240809	111025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37650	1000	2	2.73	3292306500	86451	52.98	37500	38750	37500	47600	25700	36650	38082.92	1.91	0	3194	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7703	-93.42	3.80	12	0.42	-403.00	9903.00	67500	20240624	-44.22	13680	20230927	175.22	67500	-44.22	20240624	17800	111.52	20240126	67500	-44.22	20240624	13680	175.22	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
120	20240809	101031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38100	1450	2	3.96	2527420650	66175	40.55	37500	38750	37500	47600	25700	36650	38192.98	1.91	0	5266	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7795	-94.54	3.85	12	0.32	-403.00	9903.00	67500	20240624	-43.56	13680	20230927	178.51	67500	-43.56	20240624	17800	114.04	20240126	67500	-43.56	20240624	13680	178.51	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
121	20240809	091029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	1600	2	4.37	783715650	20592	12.62	37500	38400	37500	47600	25700	36650	38059.23	1.91	0	2640	38716	37682	36816	35782	34916	37250	35350	102	10950	500	23450	50	1	20459384	7826	-94.91	3.86	12	0.10	-403.00	9903.00	67500	20240624	-43.33	13680	20230927	179.61	67500	-43.33	20240624	17800	114.89	20240126	67500	-43.33	20240624	13680	179.61	20230927	3.80	N	317330	500	102 억		391501	N	N	4	N	00	N
122	20240808	161009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36650	-1500	5	-3.93	5874597500	159678	87.17	37700	37850	35950	49550	26750	38150	36790.56	2.01	0	-19934	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7498	-90.94	3.70	12	0.78	-403.00	9903.00	67500	20240624	-45.70	13680	20230927	167.91	67500	-45.70	20240624	17800	105.90	20240126	67500	-45.70	20240624	13680	167.91	20230927	4.04	N	317330	500	102 억		411189	N	N	4	N	00	N
123	20240808	151024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36800	-1350	5	-3.54	5568890500	151335	82.61	37700	37850	35950	49550	26750	38150	36798.25	2.01	0	-20312	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7529	-91.32	3.72	12	0.74	-403.00	9903.00	67500	20240624	-45.48	13680	20230927	169.01	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	13680	169.01	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
124	20240808	141024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37000	-1150	5	-3.01	4814819200	130818	71.41	37700	37850	35950	49550	26750	38150	36805.27	2.01	0	-21503	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7570	-91.81	3.74	12	0.64	-403.00	9903.00	67500	20240624	-45.19	13680	20230927	170.47	67500	-45.19	20240624	17800	107.87	20240126	67500	-45.19	20240624	13680	170.47	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
125	20240808	131022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37000	-1150	5	-3.01	4325002300	117541	64.17	37700	37850	35950	49550	26750	38150	36795.46	2.01	0	-19559	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7570	-91.81	3.74	12	0.57	-403.00	9903.00	67500	20240624	-45.19	13680	20230927	170.47	67500	-45.19	20240624	17800	107.87	20240126	67500	-45.19	20240624	13680	170.47	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
126	20240808	121027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37350	-800	5	-2.10	3964841250	107867	58.88	37700	37850	35950	49550	26750	38150	36756.50	2.01	0	-16932	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7642	-92.68	3.77	12	0.53	-403.00	9903.00	67500	20240624	-44.67	13680	20230927	173.03	67500	-44.67	20240624	17800	109.83	20240126	67500	-44.67	20240624	13680	173.03	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
127	20240808	111021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37600	-550	5	-1.44	3418204900	93180	50.87	37700	37850	35950	49550	26750	38150	36683.58	2.01	0	-13220	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7693	-93.30	3.80	12	0.46	-403.00	9903.00	67500	20240624	-44.30	13680	20230927	174.85	67500	-44.30	20240624	17800	111.24	20240126	67500	-44.30	20240624	13680	174.85	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
128	20240808	101017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36450	-1700	5	-4.46	2500426700	68386	37.33	37700	37700	35950	49550	26750	38150	36562.97	2.01	0	-9087	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7457	-90.45	3.68	12	0.33	-403.00	9903.00	67500	20240624	-46.00	13680	20230927	166.45	67500	-46.00	20240624	17800	104.78	20240126	67500	-46.00	20240624	13680	166.45	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
129	20240808	091013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37350	-800	5	-2.10	288080900	7690	4.20	37700	37700	37200	49550	26750	38150	37459.96	2.01	0	-371	40383	39266	37683	36566	34983	39825	37125	102	11400	500	24410	50	1	20459384	7642	-92.68	3.77	12	0.04	-403.00	9903.00	67500	20240624	-44.67	13680	20230927	173.03	67500	-44.67	20240624	17800	109.83	20240126	67500	-44.67	20240624	13680	173.03	20230927	4.04	N	317330	500	102 억		411189	N	N	35	N	00	N
130	20240807	160958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	1350	2	3.67	6825638500	180841	46.73	36100	38800	36100	47800	25800	36800	37743.90	1.96	0	8833	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7805	-94.67	3.85	12	0.88	-403.00	9903.00	67500	20240624	-43.48	13680	20230927	178.87	67500	-43.48	20240624	17800	114.33	20240126	67500	-43.48	20240624	13680	178.87	20230927	4.30	N	317330	500	102 억		401698	N	N	35	N	00	N
131	20240807	151012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38200	1400	2	3.80	6616931750	175376	45.32	36100	38800	36100	47800	25800	36800	37730.26	1.96	0	8503	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7815	-94.79	3.86	12	0.86	-403.00	9903.00	67500	20240624	-43.41	13680	20230927	179.24	67500	-43.41	20240624	17800	114.61	20240126	67500	-43.41	20240624	13680	179.24	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
132	20240807	141018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37900	1100	2	2.99	5204400500	138435	35.77	36100	38350	36100	47800	25800	36800	37594.86	1.96	0	3383	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7754	-94.04	3.83	12	0.68	-403.00	9903.00	67500	20240624	-43.85	13680	20230927	177.05	67500	-43.85	20240624	17800	112.92	20240126	67500	-43.85	20240624	13680	177.05	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
133	20240807	131011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	1350	2	3.67	4692170950	124934	32.29	36100	38350	36100	47800	25800	36800	37557.53	1.96	0	566	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7805	-94.67	3.85	12	0.61	-403.00	9903.00	67500	20240624	-43.48	13680	20230927	178.87	67500	-43.48	20240624	17800	114.33	20240126	67500	-43.48	20240624	13680	178.87	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
134	20240807	121013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	1450	2	3.94	4257216650	113532	29.34	36100	38350	36100	47800	25800	36800	37498.28	1.96	0	-335	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7826	-94.91	3.86	12	0.55	-403.00	9903.00	67500	20240624	-43.33	13680	20230927	179.61	67500	-43.33	20240624	17800	114.89	20240126	67500	-43.33	20240624	13680	179.61	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
135	20240807	111013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38000	1200	2	3.26	3772511600	100826	26.06	36100	38350	36100	47800	25800	36800	37416.40	1.96	0	-2517	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7775	-94.29	3.84	12	0.49	-403.00	9903.00	67500	20240624	-43.70	13680	20230927	177.78	67500	-43.70	20240624	17800	113.48	20240126	67500	-43.70	20240624	13680	177.78	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
136	20240807	101004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37500	700	2	1.90	2466687050	66326	17.14	36100	37700	36100	47800	25800	36800	37190.67	1.96	0	-9021	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7672	-93.05	3.79	12	0.32	-403.00	9903.00	67500	20240624	-44.44	13680	20230927	174.12	67500	-44.44	20240624	17800	110.67	20240126	67500	-44.44	20240624	13680	174.12	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
137	20240807	091034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37300	500	2	1.36	1168163000	31606	8.17	36100	37700	36100	47800	25800	36800	36960.44	1.96	0	-4357	39433	38116	36533	35216	33633	38775	35875	102	11000	500	23550	50	1	20459384	7631	-92.56	3.77	12	0.15	-403.00	9903.00	67500	20240624	-44.74	13680	20230927	172.66	67500	-44.74	20240624	17800	109.55	20240126	67500	-44.74	20240624	13680	172.66	20230927	4.30	N	317330	500	102 억		401698	N	N	1	N	00	N
138	20240806	160953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36800	2000	2	5.75	14109396400	383154	61.74	35000	37850	34950	45200	24400	34800	36834.92	1.91	0	10954	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7529	-91.32	3.72	12	1.87	-403.00	9903.00	67500	20240624	-45.48	13680	20230927	169.01	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	13680	169.01	20230927	4.28	N	317330	500	102 억		390695	N	N	1	N	00	N
139	20240806	151007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36900	2100	2	6.03	13437443050	364896	58.80	35000	37850	34950	45200	24400	34800	36836.46	1.91	0	11992	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7550	-91.56	3.73	12	1.78	-403.00	9903.00	67500	20240624	-45.33	13680	20230927	169.74	67500	-45.33	20240624	17800	107.30	20240126	67500	-45.33	20240624	13680	169.74	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
140	20240806	141002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36950	2150	2	6.18	12426442150	337535	54.39	35000	37850	34950	45200	24400	34800	36827.17	1.91	0	12033	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7560	-91.69	3.73	12	1.65	-403.00	9903.00	67500	20240624	-45.26	13680	20230927	170.10	67500	-45.26	20240624	17800	107.58	20240126	67500	-45.26	20240624	13680	170.10	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
141	20240806	131008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37150	2350	2	6.75	11667151450	317064	51.09	35000	37850	34950	45200	24400	34800	36810.02	1.91	0	11638	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7601	-92.18	3.75	12	1.55	-403.00	9903.00	67500	20240624	-44.96	13680	20230927	171.56	67500	-44.96	20240624	17800	108.71	20240126	67500	-44.96	20240624	13680	171.56	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
142	20240806	121008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37000	2200	2	6.32	10744548750	292294	47.10	35000	37850	34950	45200	24400	34800	36772.76	1.91	0	9907	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7570	-91.81	3.74	12	1.43	-403.00	9903.00	67500	20240624	-45.19	13680	20230927	170.47	67500	-45.19	20240624	17800	107.87	20240126	67500	-45.19	20240624	13680	170.47	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
143	20240806	110955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36750	1950	2	5.60	9870928050	268748	43.30	35000	37850	34950	45200	24400	34800	36743.63	1.91	0	16813	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7519	-91.19	3.71	12	1.31	-403.00	9903.00	67500	20240624	-45.56	13680	20230927	168.64	67500	-45.56	20240624	17800	106.46	20240126	67500	-45.56	20240624	13680	168.64	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
144	20240806	100956	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37600	2800	2	8.05	8145475750	222138	35.79	35000	37850	34950	45200	24400	34800	36685.35	1.91	0	12198	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7693	-93.30	3.80	12	1.09	-403.00	9903.00	67500	20240624	-44.30	13680	20230927	174.85	67500	-44.30	20240624	17800	111.24	20240126	67500	-44.30	20240624	13680	174.85	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
145	20240806	091003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35100	300	2	0.86	2959151200	82549	13.30	35000	37000	34950	45200	24400	34800	35872.96	1.91	0	-15235	41900	38350	35200	31650	28500	36775	30075	102	10400	500	22270	50	1	20459384	7181	-87.10	3.54	12	0.40	-403.00	9903.00	67500	20240624	-48.00	13680	20230927	156.58	67500	-48.00	20240624	17800	97.19	20240126	67500	-48.00	20240624	13680	156.58	20230927	4.28	N	317330	500	102 억		390695	N	N	109	N	00	N
146	20240805	160941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34800	-4900	5	-12.34	21409923800	602345	235.05	37950	38750	32050	51600	27800	39700	35546.38	1.56	0	71464	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7120	-86.35	3.51	12	2.94	-403.00	9903.00	67500	20240624	-48.44	13680	20230927	154.39	67500	-48.44	20240624	17800	95.51	20240126	67500	-48.44	20240624	13680	154.39	20230927	4.24	N	317330	500	102 억		318385	N	N	109	N	00	N
147	20240805	150959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34350	-5350	5	-13.48	19692272350	552209	215.48	37950	38750	32050	51600	27800	39700	35660.72	1.56	0	56675	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7028	-85.24	3.47	12	2.70	-403.00	9903.00	67500	20240624	-49.11	13680	20230927	151.10	67500	-49.11	20240624	17800	92.98	20240126	67500	-49.11	20240624	13680	151.10	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
148	20240805	140958	58	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35700	-4000	5	-10.08	11978421750	324357	126.57	37950	38750	35250	51600	27800	39700	36929.53	1.56	0	47306	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7304	-88.59	3.60	12	1.59	-403.00	9903.00	67500	20240624	-47.11	13680	20230927	160.96	67500	-47.11	20240624	17800	100.56	20240126	67500	-47.11	20240624	13680	160.96	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
149	20240805	130958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36300	-3400	5	-8.56	9731517450	261413	102.01	37950	38750	36050	51600	27800	39700	37226.36	1.56	0	29257	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7427	-90.07	3.67	12	1.28	-403.00	9903.00	67500	20240624	-46.22	13680	20230927	165.35	67500	-46.22	20240624	17800	103.93	20240126	67500	-46.22	20240624	13680	165.35	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
150	20240805	120952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36700	-3000	5	-7.56	8186220350	219000	85.46	37950	38750	36400	51600	27800	39700	37379.74	1.56	0	20813	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7509	-91.07	3.71	12	1.07	-403.00	9903.00	67500	20240624	-45.63	13680	20230927	168.27	67500	-45.63	20240624	17800	106.18	20240126	67500	-45.63	20240624	13680	168.27	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
151	20240805	110951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36750	-2950	5	-7.43	6365407100	169340	66.08	37950	38750	36650	51600	27800	39700	37589.20	1.56	0	14283	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7519	-91.19	3.71	12	0.83	-403.00	9903.00	67500	20240624	-45.56	13680	20230927	168.64	67500	-45.56	20240624	17800	106.46	20240126	67500	-45.56	20240624	13680	168.64	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
152	20240805	100948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38050	-1650	5	-4.16	4114946250	109254	42.63	37950	38750	37000	51600	27800	39700	37663.57	1.56	0	25316	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7785	-94.42	3.84	12	0.53	-403.00	9903.00	67500	20240624	-43.63	13680	20230927	178.14	67500	-43.63	20240624	17800	113.76	20240126	67500	-43.63	20240624	13680	178.14	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
153	20240805	090942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37300	-2400	5	-6.05	1319593700	34925	13.63	37950	38750	37250	51600	27800	39700	37782.27	1.56	0	10942	41966	40832	39866	38732	37766	40350	38250	102	11900	500	25400	50	1	20459384	7631	-92.56	3.77	12	0.17	-403.00	9903.00	67500	20240624	-44.74	13680	20230927	172.66	67500	-44.74	20240624	17800	109.55	20240126	67500	-44.74	20240624	13680	172.66	20230927	4.24	N	317330	500	102 억		318385	N	N	5	N	00	N
154	20240802	160935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39700	-2150	5	-5.14	10106657850	253595	92.79	40800	41000	38900	54400	29300	41850	39853.84	1.79	0	-48135	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8122	-98.51	4.01	12	1.24	-403.00	9903.00	67500	20240624	-41.19	13680	20230927	190.20	67500	-41.19	20240624	17800	123.03	20240126	67500	-41.19	20240624	13680	190.20	20230927	4.28	N	317330	500	102 억		366524	N	N	5	N	00	N
155	20240802	150934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-2550	5	-6.09	9586518700	240452	87.98	40800	41000	38900	54400	29300	41850	39868.70	1.79	0	-47167	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8041	-97.52	3.97	12	1.18	-403.00	9903.00	67500	20240624	-41.78	13680	20230927	187.28	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	13680	187.28	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
156	20240802	140938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39650	-2200	5	-5.26	7452009450	186089	68.09	40800	41000	39650	54400	29300	41850	40045.36	1.79	0	-40918	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8112	-98.39	4.00	12	0.91	-403.00	9903.00	67500	20240624	-41.26	13680	20230927	189.84	67500	-41.26	20240624	17800	122.75	20240126	67500	-41.26	20240624	13680	189.84	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
157	20240802	130935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39950	-1900	5	-4.54	6453925600	161084	58.94	40800	41000	39650	54400	29300	41850	40065.54	1.79	0	-33096	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8174	-99.13	4.03	12	0.79	-403.00	9903.00	67500	20240624	-40.81	13680	20230927	192.03	67500	-40.81	20240624	17800	124.44	20240126	67500	-40.81	20240624	13680	192.03	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
158	20240802	120936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39850	-2000	5	-4.78	5671045250	141436	51.75	40800	41000	39650	54400	29300	41850	40096.13	1.79	0	-28996	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8153	-98.88	4.02	12	0.69	-403.00	9903.00	67500	20240624	-40.96	13680	20230927	191.30	67500	-40.96	20240624	17800	123.88	20240126	67500	-40.96	20240624	13680	191.30	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
159	20240802	110936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	-1950	5	-4.66	4878391050	121546	44.47	40800	41000	39650	54400	29300	41850	40136.10	1.79	0	-26675	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8163	-99.01	4.03	12	0.59	-403.00	9903.00	67500	20240624	-40.89	13680	20230927	191.67	67500	-40.89	20240624	17800	124.16	20240126	67500	-40.89	20240624	13680	191.67	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
160	20240802	100932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40050	-1800	5	-4.30	3197860350	79397	29.05	40800	41000	39750	54400	29300	41850	40276.74	1.79	0	-14291	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8194	-99.38	4.04	12	0.39	-403.00	9903.00	67500	20240624	-40.67	13680	20230927	192.76	67500	-40.67	20240624	17800	125.00	20240126	67500	-40.67	20240624	13680	192.76	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
161	20240802	090938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-1100	5	-2.63	644994650	15871	5.81	40800	41000	40400	54400	29300	41850	40639.44	1.79	0	-1128	43616	42732	41466	40582	39316	43175	41025	102	12550	500	26780	50	1	20459384	8337	-101.12	4.11	12	0.08	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	4.28	N	317330	500	102 억		366524	N	N	6	N	00	N
162	20240801	160932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41850	1300	2	3.21	11080416100	268144	143.91	40950	42350	40200	52700	28400	40550	41322.43	1.92	0	-26478	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8562	-103.85	4.23	12	1.31	-403.00	9903.00	67500	20240624	-38.00	13680	20230927	205.92	67500	-38.00	20240624	17800	135.11	20240126	67500	-38.00	20240624	13680	205.92	20230927	4.22	N	317330	500	102 억		393137	N	N	6	N	00	N
163	20240801	150953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42050	1500	2	3.70	10261991950	248650	133.44	40950	42350	40200	52700	28400	40550	41270.92	1.92	0	-20822	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8603	-104.34	4.25	12	1.22	-403.00	9903.00	67500	20240624	-37.70	13680	20230927	207.38	67500	-37.70	20240624	17800	136.24	20240126	67500	-37.70	20240624	13680	207.38	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
164	20240801	140943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40900	350	2	0.86	6507727300	158653	85.15	40950	41650	40200	52700	28400	40550	41018.71	1.92	0	-20551	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8368	-101.49	4.13	12	0.78	-403.00	9903.00	67500	20240624	-39.41	13680	20230927	198.98	67500	-39.41	20240624	17800	129.78	20240126	67500	-39.41	20240624	13680	198.98	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
165	20240801	130935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41200	650	2	1.60	5369797500	131118	70.37	40950	41650	40200	52700	28400	40550	40954.03	1.92	0	-19486	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8429	-102.23	4.16	12	0.64	-403.00	9903.00	67500	20240624	-38.96	13680	20230927	201.17	67500	-38.96	20240624	17800	131.46	20240126	67500	-38.96	20240624	13680	201.17	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
166	20240801	120939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	550	2	1.36	4802837200	117362	62.99	40950	41650	40200	52700	28400	40550	40923.37	1.92	0	-18801	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8409	-101.99	4.15	12	0.57	-403.00	9903.00	67500	20240624	-39.11	13680	20230927	200.44	67500	-39.11	20240624	17800	130.90	20240126	67500	-39.11	20240624	13680	200.44	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
167	20240801	110940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	200	2	0.49	4358906150	106525	57.17	40950	41650	40200	52700	28400	40550	40919.20	1.92	0	-20741	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8337	-101.12	4.11	12	0.52	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
168	20240801	100934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40700	150	2	0.37	3107505000	75632	40.59	40950	41650	40450	52700	28400	40550	41087.39	1.92	0	-16572	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8327	-100.99	4.11	12	0.37	-403.00	9903.00	67500	20240624	-39.70	13680	20230927	197.51	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	13680	197.51	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N
169	20240801	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40900	350	2	0.86	726019450	17850	9.58	40950	40950	40450	52700	28400	40550	40673.57	1.92	0	-7158	41683	41116	39983	39416	38283	41400	39700	102	12150	500	25950	50	1	20459384	8368	-101.49	4.13	12	0.09	-403.00	9903.00	67500	20240624	-39.41	13680	20230927	198.98	67500	-39.41	20240624	17800	129.78	20240126	67500	-39.41	20240624	13680	198.98	20230927	4.22	N	317330	500	102 억		393137	N	N	39	N	00	N