KissMeData/417500/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	161234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-40	5	-1.06	110300290	29456	35.60	3765	3820	3700	4890	2640	3765	3744.81	0.43	0	1438	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1221	32.68	1.87	12	0.09	114.00	1992.00	6240	20240308	-40.30	2905	20231027	28.23	6240	-40.30	20240308	3125	19.20	20240805	6240	-40.30	20240308	2905	28.23	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
3	20240830	151251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-45	5	-1.20	97127065	25920	31.33	3765	3820	3700	4890	2640	3765	3747.19	0.43	0	3532	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1220	32.63	1.87	12	0.08	114.00	1992.00	6240	20240308	-40.38	2905	20231027	28.06	6240	-40.38	20240308	3125	19.04	20240805	6240	-40.38	20240308	2905	28.06	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
4	20240830	141248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3755	-10	5	-0.27	74620945	19883	24.03	3765	3820	3700	4890	2640	3765	3753.00	0.43	0	3492	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1231	32.94	1.89	12	0.06	114.00	1992.00	6240	20240308	-39.82	2905	20231027	29.26	6240	-39.82	20240308	3125	20.16	20240805	6240	-39.82	20240308	2905	29.26	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
5	20240830	131240	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3755	-10	5	-0.27	70210440	18706	22.61	3765	3820	3700	4890	2640	3765	3753.36	0.43	0	4507	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1231	32.94	1.89	12	0.06	114.00	1992.00	6240	20240308	-39.82	2905	20231027	29.26	6240	-39.82	20240308	3125	20.16	20240805	6240	-39.82	20240308	2905	29.26	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
6	20240830	121246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-5	5	-0.13	67077590	17870	21.60	3765	3820	3700	4890	2640	3765	3753.64	0.43	0	5217	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1233	32.98	1.89	12	0.05	114.00	1992.00	6240	20240308	-39.74	2905	20231027	29.43	6240	-39.74	20240308	3125	20.32	20240805	6240	-39.74	20240308	2905	29.43	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
7	20240830	111258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-15	5	-0.40	64884985	17287	20.89	3765	3820	3700	4890	2640	3765	3753.40	0.43	0	5677	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1229	32.89	1.88	12	0.05	114.00	1992.00	6240	20240308	-39.90	2905	20231027	29.09	6240	-39.90	20240308	3125	20.00	20240805	6240	-39.90	20240308	2905	29.09	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
8	20240830	101253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-15	5	-0.40	41162945	10964	13.25	3765	3820	3700	4890	2640	3765	3754.37	0.43	0	1559	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1229	32.89	1.88	12	0.03	114.00	1992.00	6240	20240308	-39.90	2905	20231027	29.09	6240	-39.90	20240308	3125	20.00	20240805	6240	-39.90	20240308	2905	29.09	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
9	20240830	091257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	15	2	0.40	9933800	2638	3.19	3765	3820	3760	4890	2640	3765	3765.66	0.43	0	2336	3948	3856	3803	3711	3658	3830	3685	33	1125	100	2630	5	1	32784744	1239	33.16	1.90	12	0.01	114.00	1992.00	6240	20240308	-39.42	2905	20231027	30.12	6240	-39.42	20240308	3125	20.96	20240805	6240	-39.42	20240308	2905	30.12	20231027	3.20	N	417500	100	32 억		141293	N	N	0	N	00	N
10	20240829	161256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-145	5	-3.71	311698505	82407	117.51	3895	3895	3750	5080	2740	3910	3782.43	0.48	0	-17264	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1234	33.03	1.89	12	0.25	114.00	1992.00	6240	20240308	-39.66	2905	20231027	29.60	6240	-39.66	20240308	3125	20.48	20240805	6240	-39.66	20240308	2905	29.60	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
11	20240829	151309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-140	5	-3.58	293803850	77659	110.74	3895	3895	3750	5080	2740	3910	3783.26	0.48	0	-17017	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1236	33.07	1.89	12	0.24	114.00	1992.00	6240	20240308	-39.58	2905	20231027	29.78	6240	-39.58	20240308	3125	20.64	20240805	6240	-39.58	20240308	2905	29.78	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
12	20240829	141309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-150	5	-3.84	229422970	60568	86.37	3895	3895	3750	5080	2740	3910	3787.86	0.48	0	-17119	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1233	32.98	1.89	12	0.18	114.00	1992.00	6240	20240308	-39.74	2905	20231027	29.43	6240	-39.74	20240308	3125	20.32	20240805	6240	-39.74	20240308	2905	29.43	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
13	20240829	131309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-150	5	-3.84	208690800	55050	78.50	3895	3895	3755	5080	2740	3910	3790.93	0.48	0	-15072	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1233	32.98	1.89	12	0.17	114.00	1992.00	6240	20240308	-39.74	2905	20231027	29.43	6240	-39.74	20240308	3125	20.32	20240805	6240	-39.74	20240308	2905	29.43	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
14	20240829	121309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	-120	5	-3.07	160753790	42303	60.32	3895	3895	3755	5080	2740	3910	3800.06	0.48	0	-10849	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1243	33.25	1.90	12	0.13	114.00	1992.00	6240	20240308	-39.26	2905	20231027	30.46	6240	-39.26	20240308	3125	21.28	20240805	6240	-39.26	20240308	2905	30.46	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
15	20240829	111308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-140	5	-3.58	138148785	36299	51.76	3895	3895	3755	5080	2740	3910	3805.86	0.48	0	-9396	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1236	33.07	1.89	12	0.11	114.00	1992.00	6240	20240308	-39.58	2905	20231027	29.78	6240	-39.58	20240308	3125	20.64	20240805	6240	-39.58	20240308	2905	29.78	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
16	20240829	101258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	-75	5	-1.92	65901235	17208	24.54	3895	3895	3780	5080	2740	3910	3829.69	0.48	0	984	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1257	33.64	1.93	12	0.05	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3125	22.72	20240805	6240	-38.54	20240308	2905	32.01	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
17	20240829	091308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	-70	5	-1.79	33055130	8577	12.23	3895	3895	3830	5080	2740	3910	3853.93	0.48	0	2604	3990	3950	3900	3860	3810	3925	3835	33	1170	100	2730	5	1	32784744	1259	33.68	1.93	12	0.03	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3125	22.88	20240805	6240	-38.46	20240308	2905	32.19	20231027	3.17	N	417500	100	32 억		158562	N	N	0	N	00	N
18	20240828	161224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	-20	5	-0.51	268711710	69054	71.98	3940	3940	3850	5100	2755	3930	3891.30	0.52	0	-12889	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1282	34.30	1.96	12	0.21	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3125	25.12	20240805	6240	-37.34	20240308	2905	34.60	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
19	20240828	151233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	-20	5	-0.51	263132040	67626	70.49	3940	3940	3850	5100	2755	3930	3890.99	0.52	0	-12351	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1282	34.30	1.96	12	0.21	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3125	25.12	20240805	6240	-37.34	20240308	2905	34.60	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
20	20240828	141234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3910	-20	5	-0.51	248450660	63842	66.55	3940	3940	3850	5100	2755	3930	3891.65	0.52	0	-12824	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1282	34.30	1.96	12	0.19	114.00	1992.00	6240	20240308	-37.34	2905	20231027	34.60	6240	-37.34	20240308	3125	25.12	20240805	6240	-37.34	20240308	2905	34.60	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
21	20240828	131233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-50	5	-1.27	183646160	47165	49.16	3940	3940	3855	5100	2755	3930	3893.70	0.52	0	-7198	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1272	34.04	1.95	12	0.14	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3125	24.16	20240805	6240	-37.82	20240308	2905	33.56	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
22	20240828	121230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	-40	5	-1.02	144328415	37034	38.60	3940	3940	3855	5100	2755	3930	3897.19	0.52	0	-4214	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1275	34.12	1.95	12	0.11	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3125	24.48	20240805	6240	-37.66	20240308	2905	33.91	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
23	20240828	111229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	-25	5	-0.64	124265980	31879	33.23	3940	3940	3855	5100	2755	3930	3898.05	0.52	0	-3088	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1280	34.25	1.96	12	0.10	114.00	1992.00	6240	20240308	-37.42	2905	20231027	34.42	6240	-37.42	20240308	3125	24.96	20240805	6240	-37.42	20240308	2905	34.42	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
24	20240828	101257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	-10	5	-0.25	102032975	26183	27.29	3940	3940	3855	5100	2755	3930	3896.92	0.52	0	638	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1285	34.39	1.97	12	0.08	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3125	25.44	20240805	6240	-37.18	20240308	2905	34.94	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
25	20240828	091251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3895	-35	5	-0.89	46459545	11870	12.37	3940	3940	3895	5100	2755	3930	3914.03	0.52	0	-3698	4053	3991	3938	3876	3823	4022	3907	33	1170	100	2750	5	1	32784744	1277	34.17	1.96	12	0.04	114.00	1992.00	6240	20240308	-37.58	2905	20231027	34.08	6240	-37.58	20240308	3125	24.64	20240805	6240	-37.58	20240308	2905	34.08	20231027	3.16	N	417500	100	32 억		171454	N	N	0	N	00	N
26	20240827	161221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-40	5	-1.01	377840510	95607	63.03	3920	4000	3885	5160	2780	3970	3952.02	0.57	0	-15290	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1288	34.47	1.97	12	0.29	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3125	25.76	20240805	6240	-37.02	20240308	2905	35.28	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
27	20240827	151230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-20	5	-0.50	322252200	81395	53.66	3920	4000	3920	5160	2780	3970	3959.12	0.57	0	-15048	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1295	34.65	1.98	12	0.25	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3125	26.40	20240805	6240	-36.70	20240308	2905	35.97	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
28	20240827	141236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-20	5	-0.50	314947485	79544	52.44	3920	4000	3920	5160	2780	3970	3959.41	0.57	0	-14304	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1295	34.65	1.98	12	0.24	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3125	26.40	20240805	6240	-36.70	20240308	2905	35.97	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
29	20240827	131238	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	-50	5	-1.26	293466730	74093	48.85	3920	4000	3920	5160	2780	3970	3960.79	0.57	0	-11951	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1285	34.39	1.97	12	0.23	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3125	25.44	20240805	6240	-37.18	20240308	2905	34.94	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
30	20240827	121239	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	10	2	0.25	228638680	57668	38.02	3920	4000	3920	5160	2780	3970	3964.74	0.57	0	-2524	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1305	34.91	2.00	12	0.18	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
31	20240827	111237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	-5	5	-0.13	200170425	50502	33.29	3920	4000	3920	5160	2780	3970	3963.61	0.57	0	-1160	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1300	34.78	1.99	12	0.15	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3125	26.88	20240805	6240	-36.46	20240308	2905	36.49	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
32	20240827	101233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	15	2	0.38	148147735	37428	24.67	3920	4000	3920	5160	2780	3970	3958.21	0.57	0	-1375	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1306	34.96	2.00	12	0.11	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3125	27.52	20240805	6240	-36.14	20240308	2905	37.18	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
33	20240827	091233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-40	5	-1.01	24435675	6215	4.10	3920	3950	3920	5160	2780	3970	3931.73	0.57	0	-5267	4090	4030	3980	3920	3870	4060	3950	33	1190	100	2770	5	1	32784744	1288	34.47	1.97	12	0.02	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3125	25.76	20240805	6240	-37.02	20240308	2905	35.28	20231027	3.16	N	417500	100	32 억		186745	N	N	0	N	00	N
34	20240826	161215	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	10	2	0.25	602973085	151075	138.13	3930	4040	3930	5140	2775	3960	3991.22	0.56	0	1993	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1302	34.82	1.99	12	0.46	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3125	27.04	20240805	6240	-36.38	20240308	2905	36.66	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
35	20240826	151226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-15	5	-0.38	585829545	146727	134.15	3930	4040	3930	5140	2775	3960	3992.66	0.56	0	3152	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1293	34.61	1.98	12	0.45	114.00	1992.00	6240	20240308	-36.78	2905	20231027	35.80	6240	-36.78	20240308	3125	26.24	20240805	6240	-36.78	20240308	2905	35.80	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
36	20240826	141230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	40	2	1.01	492818845	123267	112.70	3930	4040	3930	5140	2775	3960	3997.99	0.56	0	8519	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1311	35.09	2.01	12	0.38	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3125	28.00	20240805	6240	-35.90	20240308	2905	37.69	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
37	20240826	131230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4010	50	2	1.26	428207020	107089	97.91	3930	4040	3930	5140	2775	3960	3998.62	0.56	0	18309	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1315	35.18	2.01	12	0.33	114.00	1992.00	6240	20240308	-35.74	2905	20231027	38.04	6240	-35.74	20240308	3125	28.32	20240805	6240	-35.74	20240308	2905	38.04	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
38	20240826	121224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4005	45	2	1.14	375866560	94013	85.96	3930	4040	3930	5140	2775	3960	3998.04	0.56	0	20202	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1313	35.13	2.01	12	0.29	114.00	1992.00	6240	20240308	-35.82	2905	20231027	37.87	6240	-35.82	20240308	3125	28.16	20240805	6240	-35.82	20240308	2905	37.87	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
39	20240826	111226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3995	35	2	0.88	326305815	81591	74.60	3930	4040	3930	5140	2775	3960	3999.30	0.56	0	22505	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1310	35.04	2.01	12	0.25	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3125	27.84	20240805	6240	-35.98	20240308	2905	37.52	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
40	20240826	101228	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	40	2	1.01	254465015	63609	58.16	3930	4040	3930	5140	2775	3960	4000.47	0.56	0	23598	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1311	35.09	2.01	12	0.19	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3125	28.00	20240805	6240	-35.90	20240308	2905	37.69	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
41	20240826	091223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3995	35	2	0.88	40720550	10195	9.32	3930	4040	3930	5140	2775	3960	3994.25	0.56	0	-649	4103	4031	3943	3871	3783	4067	3907	33	1180	100	2770	5	1	32784744	1310	35.04	2.01	12	0.03	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3125	27.84	20240805	6240	-35.98	20240308	2905	37.52	20231027	3.15	N	417500	100	32 억		184749	N	N	0	N	00	N
42	20240823	161214	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	30	2	0.76	427945385	109152	244.66	3860	4015	3855	5100	2755	3930	3920.52	0.58	0	-5475	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1298	34.74	1.99	12	0.33	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3125	26.72	20240805	6240	-36.54	20240308	2905	36.32	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
43	20240823	151226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	35	2	0.89	420128175	107182	240.24	3860	4015	3855	5100	2755	3930	3919.76	0.58	0	-4703	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1300	34.78	1.99	12	0.33	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3125	26.88	20240805	6240	-36.46	20240308	2905	36.49	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
44	20240823	141225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	-40	5	-1.02	292302690	74879	167.84	3860	3995	3855	5100	2755	3930	3903.67	0.58	0	-11835	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1275	34.12	1.95	12	0.23	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3125	24.48	20240805	6240	-37.66	20240308	2905	33.91	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
45	20240823	131223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-50	5	-1.27	258281945	66121	148.21	3860	3995	3855	5100	2755	3930	3906.20	0.58	0	-6082	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1272	34.04	1.95	12	0.20	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3125	24.16	20240805	6240	-37.82	20240308	2905	33.56	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
46	20240823	121222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	-40	5	-1.02	206636595	52792	118.33	3860	3995	3860	5100	2755	3930	3914.16	0.58	0	-2469	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1275	34.12	1.95	12	0.16	114.00	1992.00	6240	20240308	-37.66	2905	20231027	33.91	6240	-37.66	20240308	3125	24.48	20240805	6240	-37.66	20240308	2905	33.91	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
47	20240823	111219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	-25	5	-0.64	183846510	46942	105.22	3860	3995	3860	5100	2755	3930	3916.46	0.58	0	708	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1280	34.25	1.96	12	0.14	114.00	1992.00	6240	20240308	-37.42	2905	20231027	34.42	6240	-37.42	20240308	3125	24.96	20240805	6240	-37.42	20240308	2905	34.42	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
48	20240823	101223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	20	2	0.51	154404460	39441	88.40	3860	3995	3860	5100	2755	3930	3914.82	0.58	0	4380	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1295	34.65	1.98	12	0.12	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3125	26.40	20240805	6240	-36.70	20240308	2905	35.97	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
49	20240823	091223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3885	-45	5	-1.15	2597675	672	1.51	3860	3915	3860	5100	2755	3930	3865.59	0.58	0	-399	4070	4000	3960	3890	3850	3980	3870	33	1170	100	2750	5	1	32784744	1274	34.08	1.95	12	0.00	114.00	1992.00	6240	20240308	-37.74	2905	20231027	33.73	6240	-37.74	20240308	3125	24.32	20240805	6240	-37.74	20240308	2905	33.73	20231027	3.21	N	417500	100	32 억		190224	N	N	0	N	00	N
50	20240822	161217	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-50	5	-1.26	175956265	44563	65.52	4030	4030	3920	5170	2790	3980	3948.48	0.65	0	-22666	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1288	34.47	1.97	12	0.14	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3125	25.76	20240805	6240	-37.02	20240308	2905	35.28	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
51	20240822	151226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-45	5	-1.13	169748430	42984	63.20	4030	4030	3920	5170	2790	3980	3949.11	0.65	0	-22424	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1290	34.52	1.98	12	0.13	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3125	25.92	20240805	6240	-36.94	20240308	2905	35.46	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
52	20240822	141227	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-50	5	-1.26	156983495	39741	58.43	4030	4030	3920	5170	2790	3980	3950.16	0.65	0	-20867	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1288	34.47	1.97	12	0.12	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3125	25.76	20240805	6240	-37.02	20240308	2905	35.28	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
53	20240822	131224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-45	5	-1.13	134807155	34105	50.15	4030	4030	3920	5170	2790	3980	3952.71	0.65	0	-18415	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1290	34.52	1.98	12	0.10	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3125	25.92	20240805	6240	-36.94	20240308	2905	35.46	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
54	20240822	121231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	-50	5	-1.26	116120415	29353	43.16	4030	4030	3925	5170	2790	3980	3956.00	0.65	0	-13897	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1288	34.47	1.97	12	0.09	114.00	1992.00	6240	20240308	-37.02	2905	20231027	35.28	6240	-37.02	20240308	3125	25.76	20240805	6240	-37.02	20240308	2905	35.28	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
55	20240822	111219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	-15	5	-0.38	80855105	20399	29.99	4030	4030	3945	5170	2790	3980	3963.68	0.65	0	-10759	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1300	34.78	1.99	12	0.06	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3125	26.88	20240805	6240	-36.46	20240308	2905	36.49	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
56	20240822	101218	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	0	3	0.00	60101740	15165	22.30	4030	4030	3945	5170	2790	3980	3963.19	0.65	0	-8023	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1305	34.91	2.00	12	0.05	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
57	20240822	091221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	20	2	0.50	7727880	1936	2.85	4030	4030	3980	5170	2790	3980	3991.67	0.65	0	-1500	4083	4031	3973	3921	3863	4002	3892	33	1190	100	2780	5	1	32784744	1311	35.09	2.01	12	0.01	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3125	28.00	20240805	6240	-35.90	20240308	2905	37.69	20231027	3.07	N	417500	100	32 억		212890	N	N	0	N	00	N
58	20240821	161212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-5	5	-0.13	266676105	67468	33.52	4025	4025	3915	5180	2790	3985	3952.46	0.72	0	-24435	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1305	34.91	2.00	12	0.21	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
59	20240821	151231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	-15	5	-0.38	235724695	59673	29.65	4025	4025	3915	5180	2790	3985	3950.10	0.72	0	-23578	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1302	34.82	1.99	12	0.18	114.00	1992.00	6240	20240308	-36.38	2905	20231027	36.66	6240	-36.38	20240308	3125	27.04	20240805	6240	-36.38	20240308	2905	36.66	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
60	20240821	141224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	-20	5	-0.50	223897525	56687	28.17	4025	4025	3915	5180	2790	3985	3949.53	0.72	0	-23101	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1300	34.78	1.99	12	0.17	114.00	1992.00	6240	20240308	-36.46	2905	20231027	36.49	6240	-36.46	20240308	3125	26.88	20240805	6240	-36.46	20240308	2905	36.49	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
61	20240821	131232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	-25	5	-0.63	200464975	50779	25.23	4025	4025	3915	5180	2790	3985	3947.57	0.72	0	-21391	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1298	34.74	1.99	12	0.15	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3125	26.72	20240805	6240	-36.54	20240308	2905	36.32	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
62	20240821	121231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-5	5	-0.13	174452380	44233	21.98	4025	4025	3915	5180	2790	3985	3943.66	0.72	0	-17498	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1305	34.91	2.00	12	0.13	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
63	20240821	111226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	-65	5	-1.63	148330395	37631	18.70	4025	4025	3915	5180	2790	3985	3941.36	0.72	0	-13322	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1285	34.39	1.97	12	0.11	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3125	25.44	20240805	6240	-37.18	20240308	2905	34.94	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
64	20240821	101230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-45	5	-1.13	93379475	23674	11.76	4025	4025	3915	5180	2790	3985	3943.87	0.72	0	-12340	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1292	34.56	1.98	12	0.07	114.00	1992.00	6240	20240308	-36.86	2905	20231027	35.63	6240	-36.86	20240308	3125	26.08	20240805	6240	-36.86	20240308	2905	35.63	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
65	20240821	091221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-35	5	-0.88	15813100	3978	1.98	4025	4025	3940	5180	2790	3985	3974.33	0.72	0	-2718	4065	4025	3975	3935	3885	4030	3940	33	1195	100	2780	5	1	32784744	1295	34.65	1.98	12	0.01	114.00	1992.00	6240	20240308	-36.70	2905	20231027	35.97	6240	-36.70	20240308	3125	26.40	20240805	6240	-36.70	20240308	2905	35.97	20231027	3.05	N	417500	100	32 억		237075	N	N	0	N	00	N
66	20240820	161207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	80	2	2.05	800316105	200771	100.85	3985	4015	3925	5070	2735	3905	3986.22	0.65	0	24743	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1306	34.96	2.00	12	0.61	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3125	27.52	20240805	6240	-36.14	20240308	2905	37.18	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
67	20240820	151221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	75	2	1.92	775554495	194552	97.72	3985	4015	3925	5070	2735	3905	3986.36	0.65	0	24584	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1305	34.91	2.00	12	0.59	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
68	20240820	141216	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	85	2	2.18	745408785	186994	93.93	3985	4015	3925	5070	2735	3905	3986.27	0.65	0	25605	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1308	35.00	2.00	12	0.57	114.00	1992.00	6240	20240308	-36.06	2905	20231027	37.35	6240	-36.06	20240308	3125	27.68	20240805	6240	-36.06	20240308	2905	37.35	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
69	20240820	131220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	95	2	2.43	552777260	138711	69.67	3985	4015	3925	5070	2735	3905	3985.10	0.65	0	23094	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1311	35.09	2.01	12	0.42	114.00	1992.00	6240	20240308	-35.90	2905	20231027	37.69	6240	-35.90	20240308	3125	28.00	20240805	6240	-35.90	20240308	2905	37.69	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
70	20240820	121212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	75	2	1.92	322645055	81155	40.76	3985	4015	3925	5070	2735	3905	3975.66	0.65	0	25852	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1305	34.91	2.00	12	0.25	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
71	20240820	111211	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3995	90	2	2.30	227985995	57456	28.86	3985	4000	3925	5070	2735	3905	3968.01	0.65	0	23368	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1310	35.04	2.01	12	0.18	114.00	1992.00	6240	20240308	-35.98	2905	20231027	37.52	6240	-35.98	20240308	3125	27.84	20240805	6240	-35.98	20240308	2905	37.52	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
72	20240820	101206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	75	2	1.92	148361995	37390	18.78	3985	4000	3925	5070	2735	3905	3967.96	0.65	0	20126	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1305	34.91	2.00	12	0.11	114.00	1992.00	6240	20240308	-36.22	2905	20231027	37.01	6240	-36.22	20240308	3125	27.36	20240805	6240	-36.22	20240308	2905	37.01	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
73	20240820	091210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	80	2	2.05	12043220	3056	1.54	3985	3985	3925	5070	2735	3905	3940.84	0.65	0	254	4111	4007	3896	3792	3681	4060	3845	33	1165	100	2730	5	1	32784744	1306	34.96	2.00	12	0.01	114.00	1992.00	6240	20240308	-36.14	2905	20231027	37.18	6240	-36.14	20240308	3125	27.52	20240805	6240	-36.14	20240308	2905	37.18	20231027	2.76	N	417500	100	32 억		212539	N	N	0	N	00	N
74	20240819	161157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	105	2	2.76	776253240	198629	92.75	3895	4000	3785	4940	2660	3800	3908.06	0.60	0	16868	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1280	34.25	1.96	12	0.61	114.00	1992.00	6240	20240308	-37.42	2905	20231027	34.42	6240	-37.42	20240308	3125	24.96	20240805	6240	-37.42	20240308	2905	34.42	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
75	20240819	151209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	80	2	2.11	765827470	195950	91.50	3895	4000	3785	4940	2660	3800	3908.28	0.60	0	17003	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1272	34.04	1.95	12	0.60	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3125	24.16	20240805	6240	-37.82	20240308	2905	33.56	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
76	20240819	141209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	120	2	3.16	651575440	166623	77.81	3895	4000	3785	4940	2660	3800	3910.48	0.60	0	13334	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1285	34.39	1.97	12	0.51	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3125	25.44	20240805	6240	-37.18	20240308	2905	34.94	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
77	20240819	131205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	120	2	3.16	614592305	157200	73.41	3895	4000	3785	4940	2660	3800	3909.62	0.60	0	15156	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1285	34.39	1.97	12	0.48	114.00	1992.00	6240	20240308	-37.18	2905	20231027	34.94	6240	-37.18	20240308	3125	25.44	20240805	6240	-37.18	20240308	2905	34.94	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
78	20240819	121204	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3925	125	2	3.29	582040040	148910	69.54	3895	4000	3785	4940	2660	3800	3908.67	0.60	0	15507	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1287	34.43	1.97	12	0.45	114.00	1992.00	6240	20240308	-37.10	2905	20231027	35.11	6240	-37.10	20240308	3125	25.60	20240805	6240	-37.10	20240308	2905	35.11	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
79	20240819	111206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3925	125	2	3.29	528141880	135215	63.14	3895	4000	3785	4940	2660	3800	3905.94	0.60	0	17424	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1287	34.43	1.97	12	0.41	114.00	1992.00	6240	20240308	-37.10	2905	20231027	35.11	6240	-37.10	20240308	3125	25.60	20240805	6240	-37.10	20240308	2905	35.11	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
80	20240819	101204	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	135	2	3.55	429858565	110182	51.45	3895	4000	3785	4940	2660	3800	3901.35	0.60	0	12107	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1290	34.52	1.98	12	0.34	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3125	25.92	20240805	6240	-36.94	20240308	2905	35.46	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
81	20240819	091202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-15	5	-0.39	98843640	25868	12.08	3895	3895	3785	4940	2660	3800	3821.08	0.60	0	-10344	3880	3840	3790	3750	3700	3815	3725	33	1140	100	2660	5	1	32784744	1241	33.20	1.90	12	0.08	114.00	1992.00	6240	20240308	-39.34	2905	20231027	30.29	6240	-39.34	20240308	3125	21.12	20240805	6240	-39.34	20240308	2905	30.29	20231027	2.78	N	417500	100	32 억		195111	N	N	0	N	00	N
82	20240816	161153	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	50	2	1.33	810508050	214085	110.47	3805	3830	3740	4875	2625	3750	3785.92	0.63	0	-12134	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1246	33.33	1.91	12	0.65	114.00	1992.00	6240	20240308	-39.10	2905	20231027	30.81	6240	-39.10	20240308	3125	21.60	20240805	6240	-39.10	20240308	2905	30.81	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
83	20240816	151202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	30	2	0.80	798537900	210932	108.85	3805	3830	3740	4875	2625	3750	3785.76	0.63	0	-12406	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1239	33.16	1.90	12	0.64	114.00	1992.00	6240	20240308	-39.42	2905	20231027	30.12	6240	-39.42	20240308	3125	20.96	20240805	6240	-39.42	20240308	2905	30.12	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
84	20240816	141205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	50	2	1.33	756103195	199728	103.06	3805	3830	3740	4875	2625	3750	3785.66	0.63	0	-13390	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1246	33.33	1.91	12	0.61	114.00	1992.00	6240	20240308	-39.10	2905	20231027	30.81	6240	-39.10	20240308	3125	21.60	20240805	6240	-39.10	20240308	2905	30.81	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
85	20240816	131205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	50	2	1.33	737759290	194905	100.58	3805	3830	3740	4875	2625	3750	3785.23	0.63	0	-13161	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1246	33.33	1.91	12	0.59	114.00	1992.00	6240	20240308	-39.10	2905	20231027	30.81	6240	-39.10	20240308	3125	21.60	20240805	6240	-39.10	20240308	2905	30.81	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
86	20240816	121158	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	65	2	1.73	709178700	187387	96.70	3805	3830	3740	4875	2625	3750	3784.57	0.63	0	-13055	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1251	33.46	1.92	12	0.57	114.00	1992.00	6240	20240308	-38.86	2905	20231027	31.33	6240	-38.86	20240308	3125	22.08	20240805	6240	-38.86	20240308	2905	31.33	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
87	20240816	111203	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	45	2	1.20	465485780	123250	63.60	3805	3830	3740	4875	2625	3750	3776.76	0.63	0	-13517	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1244	33.29	1.91	12	0.38	114.00	1992.00	6240	20240308	-39.18	2905	20231027	30.64	6240	-39.18	20240308	3125	21.44	20240805	6240	-39.18	20240308	2905	30.64	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
88	20240816	101157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	30	2	0.80	422013465	111759	57.67	3805	3830	3740	4875	2625	3750	3776.10	0.63	0	-15740	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1239	33.16	1.90	12	0.34	114.00	1992.00	6240	20240308	-39.42	2905	20231027	30.12	6240	-39.42	20240308	3125	20.96	20240805	6240	-39.42	20240308	2905	30.12	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
89	20240816	091202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	45	2	1.20	65740720	17276	8.91	3805	3830	3775	4875	2625	3750	3805.32	0.63	0	-7784	3996	3872	3736	3612	3476	3935	3675	33	1125	100	2620	5	1	32784744	1244	33.29	1.91	12	0.05	114.00	1992.00	6240	20240308	-39.18	2905	20231027	30.64	6240	-39.18	20240308	3125	21.44	20240805	6240	-39.18	20240308	2905	30.64	20231027	2.75	N	417500	100	32 억		207016	N	N	0	N	00	N
90	20240814	161201	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	160	2	4.46	722176435	192189	210.65	3600	3860	3600	4665	2515	3590	3757.64	0.54	0	31735	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1229	32.89	1.88	12	0.59	114.00	1992.00	6240	20240308	-39.90	2905	20231027	29.09	6240	-39.90	20240308	3125	20.00	20240805	6240	-39.90	20240308	2905	29.09	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
91	20240814	151202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	150	2	4.18	703274410	187147	205.12	3600	3860	3600	4665	2515	3590	3757.87	0.54	0	32187	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1226	32.81	1.88	12	0.57	114.00	1992.00	6240	20240308	-40.06	2905	20231027	28.74	6240	-40.06	20240308	3125	19.68	20240805	6240	-40.06	20240308	2905	28.74	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
92	20240814	141209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	200	2	5.57	482119735	128698	141.06	3600	3805	3600	4665	2515	3590	3746.13	0.54	0	29363	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1243	33.25	1.90	12	0.39	114.00	1992.00	6240	20240308	-39.26	2905	20231027	30.46	6240	-39.26	20240308	3125	21.28	20240805	6240	-39.26	20240308	2905	30.46	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
93	20240814	131205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	155	2	4.32	450465920	120313	131.87	3600	3805	3600	4665	2515	3590	3744.12	0.54	0	30455	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1228	32.85	1.88	12	0.37	114.00	1992.00	6240	20240308	-39.98	2905	20231027	28.92	6240	-39.98	20240308	3125	19.84	20240805	6240	-39.98	20240308	2905	28.92	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
94	20240814	121157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	155	2	4.32	396251935	105884	116.05	3600	3805	3600	4665	2515	3590	3742.32	0.54	0	27009	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1228	32.85	1.88	12	0.32	114.00	1992.00	6240	20240308	-39.98	2905	20231027	28.92	6240	-39.98	20240308	3125	19.84	20240805	6240	-39.98	20240308	2905	28.92	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
95	20240814	111153	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	185	2	5.15	361954295	96734	106.02	3600	3805	3600	4665	2515	3590	3741.75	0.54	0	24218	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1238	33.11	1.90	12	0.30	114.00	1992.00	6240	20240308	-39.50	2905	20231027	29.95	6240	-39.50	20240308	3125	20.80	20240805	6240	-39.50	20240308	2905	29.95	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
96	20240814	101149	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	115	2	3.20	96725870	26282	28.81	3600	3785	3600	4665	2515	3590	3680.31	0.54	0	6322	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1215	32.50	1.86	12	0.08	114.00	1992.00	6240	20240308	-40.62	2905	20231027	27.54	6240	-40.62	20240308	3125	18.56	20240805	6240	-40.62	20240308	2905	27.54	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
97	20240814	091225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	60	2	1.67	9626900	2612	2.86	3600	3785	3600	4665	2515	3590	3685.64	0.54	0	-421	3710	3650	3590	3530	3470	3620	3500	33	1075	100	2510	5	1	32784744	1197	32.02	1.83	12	0.01	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	2.76	N	417500	100	32 억		176057	N	N	0	N	00	N
98	20240813	161145	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-25	5	-0.69	326622750	91035	101.64	3620	3650	3530	4695	2535	3615	3587.88	0.52	0	6929	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1177	31.49	1.80	12	0.28	114.00	1992.00	6240	20240308	-42.47	2905	20231027	23.58	6240	-42.47	20240308	3125	14.88	20240805	6240	-42.47	20240308	2905	23.58	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
99	20240813	151154	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	5	2	0.14	323164085	90072	100.57	3620	3650	3530	4695	2535	3615	3587.84	0.52	0	6670	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1187	31.75	1.82	12	0.27	114.00	1992.00	6240	20240308	-41.99	2905	20231027	24.61	6240	-41.99	20240308	3125	15.84	20240805	6240	-41.99	20240308	2905	24.61	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
100	20240813	141149	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-15	5	-0.41	282600550	78813	88.00	3620	3650	3530	4695	2535	3615	3585.71	0.52	0	5027	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1180	31.58	1.81	12	0.24	114.00	1992.00	6240	20240308	-42.31	2905	20231027	23.92	6240	-42.31	20240308	3125	15.20	20240805	6240	-42.31	20240308	2905	23.92	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
101	20240813	131148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-15	5	-0.41	243180685	67824	75.73	3620	3650	3530	4695	2535	3615	3585.47	0.52	0	3950	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1180	31.58	1.81	12	0.21	114.00	1992.00	6240	20240308	-42.31	2905	20231027	23.92	6240	-42.31	20240308	3125	15.20	20240805	6240	-42.31	20240308	2905	23.92	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
102	20240813	121144	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-10	5	-0.28	188112250	52412	58.52	3620	3650	3550	4695	2535	3615	3589.11	0.52	0	943	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1182	31.62	1.81	12	0.16	114.00	1992.00	6240	20240308	-42.23	2905	20231027	24.10	6240	-42.23	20240308	3125	15.36	20240805	6240	-42.23	20240308	2905	24.10	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
103	20240813	111141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-20	5	-0.55	129895150	36151	40.36	3620	3650	3550	4695	2535	3615	3593.13	0.52	0	-1417	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1179	31.54	1.80	12	0.11	114.00	1992.00	6240	20240308	-42.39	2905	20231027	23.75	6240	-42.39	20240308	3125	15.04	20240805	6240	-42.39	20240308	2905	23.75	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
104	20240813	101140	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-20	5	-0.55	86127080	23953	26.74	3620	3650	3550	4695	2535	3615	3595.67	0.52	0	-1155	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1179	31.54	1.80	12	0.07	114.00	1992.00	6240	20240308	-42.39	2905	20231027	23.75	6240	-42.39	20240308	3125	15.04	20240805	6240	-42.39	20240308	2905	23.75	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
105	20240813	091146	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	20	2	0.55	18014055	4958	5.54	3620	3650	3615	4695	2535	3615	3633.33	0.52	0	171	3715	3665	3625	3575	3535	3660	3570	33	1080	100	2530	5	1	32784744	1192	31.89	1.82	12	0.02	114.00	1992.00	6240	20240308	-41.75	2905	20231027	25.13	6240	-41.75	20240308	3125	16.32	20240805	6240	-41.75	20240308	2905	25.13	20231027	2.76	N	417500	100	32 억		169022	N	N	0	N	00	N
106	20240812	161129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	0	3	0.00	308657020	84907	73.97	3615	3675	3585	4695	2535	3615	3635.24	0.49	0	8349	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1185	31.71	1.81	12	0.26	114.00	1992.00	6240	20240308	-42.07	2905	20231027	24.44	6240	-42.07	20240308	3125	15.68	20240805	6240	-42.07	20240308	2905	24.44	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
107	20240812	151135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	5	2	0.14	294871770	81098	70.65	3615	3675	3585	4695	2535	3615	3635.99	0.49	0	8697	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1187	31.75	1.82	12	0.25	114.00	1992.00	6240	20240308	-41.99	2905	20231027	24.61	6240	-41.99	20240308	3125	15.84	20240805	6240	-41.99	20240308	2905	24.61	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
108	20240812	141134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	15	2	0.41	268160665	73725	64.23	3615	3675	3585	4695	2535	3615	3637.31	0.49	0	7736	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1190	31.84	1.82	12	0.22	114.00	1992.00	6240	20240308	-41.83	2905	20231027	24.96	6240	-41.83	20240308	3125	16.16	20240805	6240	-41.83	20240308	2905	24.96	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
109	20240812	131129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	30	2	0.83	191900775	52736	45.94	3615	3675	3585	4695	2535	3615	3638.90	0.49	0	6738	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1195	31.97	1.83	12	0.16	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
110	20240812	121131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	10	2	0.28	148352615	40783	35.53	3615	3670	3585	4695	2535	3615	3637.61	0.49	0	6031	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1188	31.80	1.82	12	0.12	114.00	1992.00	6240	20240308	-41.91	2905	20231027	24.78	6240	-41.91	20240308	3125	16.00	20240805	6240	-41.91	20240308	2905	24.78	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
111	20240812	111134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	5	2	0.14	120733180	33167	28.90	3615	3670	3585	4695	2535	3615	3640.16	0.49	0	5962	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1187	31.75	1.82	12	0.10	114.00	1992.00	6240	20240308	-41.99	2905	20231027	24.61	6240	-41.99	20240308	3125	15.84	20240805	6240	-41.99	20240308	2905	24.61	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
112	20240812	101120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	30	2	0.83	70323370	19308	16.82	3615	3670	3585	4695	2535	3615	3642.19	0.49	0	5274	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1195	31.97	1.83	12	0.06	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
113	20240812	091120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	10	2	0.28	5308730	1468	1.28	3615	3630	3585	4695	2535	3615	3616.30	0.49	0	300	3765	3690	3625	3550	3485	3727	3587	33	1080	100	2530	5	1	32784744	1188	31.80	1.82	12	0.00	114.00	1992.00	6240	20240308	-41.91	2905	20231027	24.78	6240	-41.91	20240308	3125	16.00	20240805	6240	-41.91	20240308	2905	24.78	20231027	2.73	N	417500	100	32 억		160506	N	N	0	N	00	N
114	20240809	161112	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	65	2	1.83	410481080	113777	109.38	3605	3700	3560	4615	2485	3550	3607.75	0.43	0	9523	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1185	31.71	1.81	12	0.35	114.00	1992.00	6240	20240308	-42.07	2905	20231027	24.44	6240	-42.07	20240308	3125	15.68	20240805	6240	-42.07	20240308	2905	24.44	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
115	20240809	151141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	50	2	1.41	402676075	111612	107.30	3605	3700	3560	4615	2485	3550	3607.82	0.43	0	9326	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1180	31.58	1.81	12	0.34	114.00	1992.00	6240	20240308	-42.31	2905	20231027	23.92	6240	-42.31	20240308	3125	15.20	20240805	6240	-42.31	20240308	2905	23.92	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
116	20240809	141149	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	15	2	0.42	360524170	99853	95.99	3605	3700	3560	4615	2485	3550	3610.55	0.43	0	6696	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1169	31.27	1.79	12	0.30	114.00	1992.00	6240	20240308	-42.87	2905	20231027	22.72	6240	-42.87	20240308	3125	14.08	20240805	6240	-42.87	20240308	2905	22.72	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
117	20240809	131136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	50	2	1.41	295782665	81761	78.60	3605	3700	3580	4615	2485	3550	3617.65	0.43	0	5866	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1180	31.58	1.81	12	0.25	114.00	1992.00	6240	20240308	-42.31	2905	20231027	23.92	6240	-42.31	20240308	3125	15.20	20240805	6240	-42.31	20240308	2905	23.92	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
118	20240809	121136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	50	2	1.41	263239585	72725	69.91	3605	3700	3580	4615	2485	3550	3619.66	0.43	0	4515	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1180	31.58	1.81	12	0.22	114.00	1992.00	6240	20240308	-42.31	2905	20231027	23.92	6240	-42.31	20240308	3125	15.20	20240805	6240	-42.31	20240308	2905	23.92	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
119	20240809	111129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	70	2	1.97	136017645	37387	35.94	3605	3700	3605	4615	2485	3550	3638.10	0.43	0	2549	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1187	31.75	1.82	12	0.11	114.00	1992.00	6240	20240308	-41.99	2905	20231027	24.61	6240	-41.99	20240308	3125	15.84	20240805	6240	-41.99	20240308	2905	24.61	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
120	20240809	101134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	65	2	1.83	93374680	25609	24.62	3605	3700	3605	4615	2485	3550	3646.17	0.43	0	3907	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1185	31.71	1.81	12	0.08	114.00	1992.00	6240	20240308	-42.07	2905	20231027	24.44	6240	-42.07	20240308	3125	15.68	20240805	6240	-42.07	20240308	2905	24.44	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
121	20240809	091133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	140	2	3.94	13576375	3703	3.56	3605	3700	3605	4615	2485	3550	3666.32	0.43	0	-177	3696	3622	3561	3487	3426	3592	3457	33	1065	100	2480	5	1	32784744	1210	32.37	1.85	12	0.01	114.00	1992.00	6240	20240308	-40.87	2905	20231027	27.02	6240	-40.87	20240308	3125	18.08	20240805	6240	-40.87	20240308	2905	27.02	20231027	2.76	N	417500	100	32 억		141614	N	N	0	N	00	N
122	20240808	161111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-45	5	-1.25	370064510	104019	92.53	3570	3635	3500	4670	2520	3595	3557.66	0.50	0	-30882	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1164	31.14	1.78	12	0.32	114.00	1992.00	6240	20240308	-43.11	2905	20231027	22.20	6240	-43.11	20240308	3125	13.60	20240805	6240	-43.11	20240308	2905	22.20	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
123	20240808	151127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-45	5	-1.25	359805810	101130	89.96	3570	3635	3500	4670	2520	3595	3557.85	0.50	0	-30721	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1164	31.14	1.78	12	0.31	114.00	1992.00	6240	20240308	-43.11	2905	20231027	22.20	6240	-43.11	20240308	3125	13.60	20240805	6240	-43.11	20240308	2905	22.20	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
124	20240808	141127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-15	5	-0.42	305915945	86004	76.51	3570	3635	3500	4670	2520	3595	3557.00	0.50	0	-26491	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1174	31.40	1.80	12	0.26	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
125	20240808	131125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	-20	5	-0.56	267606770	75297	66.98	3570	3635	3500	4670	2520	3595	3554.02	0.50	0	-24464	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1172	31.36	1.79	12	0.23	114.00	1992.00	6240	20240308	-42.71	2905	20231027	23.06	6240	-42.71	20240308	3125	14.40	20240805	6240	-42.71	20240308	2905	23.06	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
126	20240808	121128	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	-50	5	-1.39	194226125	54758	48.71	3570	3635	3500	4670	2520	3595	3546.99	0.50	0	-13328	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1162	31.10	1.78	12	0.17	114.00	1992.00	6240	20240308	-43.19	2905	20231027	22.03	6240	-43.19	20240308	3125	13.44	20240805	6240	-43.19	20240308	2905	22.03	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
127	20240808	111125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-55	5	-1.53	129522275	36382	32.36	3570	3635	3515	4670	2520	3595	3560.06	0.50	0	-11761	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1161	31.05	1.78	12	0.11	114.00	1992.00	6240	20240308	-43.27	2905	20231027	21.86	6240	-43.27	20240308	3125	13.28	20240805	6240	-43.27	20240308	2905	21.86	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
128	20240808	101119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	0	3	0.00	71423640	20012	17.80	3570	3635	3515	4670	2520	3595	3569.04	0.50	0	-2906	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1179	31.54	1.80	12	0.06	114.00	1992.00	6240	20240308	-42.39	2905	20231027	23.75	6240	-42.39	20240308	3125	15.04	20240805	6240	-42.39	20240308	2905	23.75	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
129	20240808	091114	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-15	5	-0.42	18774125	5280	4.70	3570	3580	3515	4670	2520	3595	3555.71	0.50	0	3084	3841	3717	3621	3497	3401	3780	3560	33	1075	100	2510	5	1	32784744	1174	31.40	1.80	12	0.02	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	2.98	N	417500	100	32 억		162576	N	N	0	N	00	N
130	20240807	161059	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	70	2	1.99	407692705	112404	53.69	3525	3745	3525	4580	2470	3525	3627.05	0.50	0	-5317	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1179	31.54	1.80	12	0.34	114.00	1992.00	6240	20240308	-42.39	2905	20231027	23.75	6240	-42.39	20240308	3125	15.04	20240805	6240	-42.39	20240308	2905	23.75	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
131	20240807	151114	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	55	2	1.56	404414290	111489	53.25	3525	3745	3525	4580	2470	3525	3627.39	0.50	0	-5535	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1174	31.40	1.80	12	0.34	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
132	20240807	141119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	105	2	2.98	329659750	90742	43.34	3525	3745	3525	4580	2470	3525	3632.93	0.50	0	-8059	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1190	31.84	1.82	12	0.28	114.00	1992.00	6240	20240308	-41.83	2905	20231027	24.96	6240	-41.83	20240308	3125	16.16	20240805	6240	-41.83	20240308	2905	24.96	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
133	20240807	131112	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	115	2	3.26	292984030	80664	38.53	3525	3745	3525	4580	2470	3525	3632.15	0.50	0	-7764	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1193	31.93	1.83	12	0.25	114.00	1992.00	6240	20240308	-41.67	2905	20231027	25.30	6240	-41.67	20240308	3125	16.48	20240805	6240	-41.67	20240308	2905	25.30	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
134	20240807	121116	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	170	2	4.82	221934835	61219	29.24	3525	3745	3525	4580	2470	3525	3625.26	0.50	0	-2401	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1211	32.41	1.85	12	0.19	114.00	1992.00	6240	20240308	-40.79	2905	20231027	27.19	6240	-40.79	20240308	3125	18.24	20240805	6240	-40.79	20240308	2905	27.19	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
135	20240807	111114	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	205	2	5.82	192444605	53294	25.46	3525	3745	3525	4580	2470	3525	3611.00	0.50	0	-1673	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1223	32.72	1.87	12	0.16	114.00	1992.00	6240	20240308	-40.22	2905	20231027	28.40	6240	-40.22	20240308	3125	19.36	20240805	6240	-40.22	20240308	2905	28.40	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
136	20240807	101105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	130	2	3.69	138110760	38649	18.46	3525	3655	3525	4580	2470	3525	3573.46	0.50	0	774	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1198	32.06	1.83	12	0.12	114.00	1992.00	6240	20240308	-41.43	2905	20231027	25.82	6240	-41.43	20240308	3125	16.96	20240805	6240	-41.43	20240308	2905	25.82	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
137	20240807	091146	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	90	2	2.55	84293330	23739	11.34	3525	3615	3525	4580	2470	3525	3550.84	0.50	0	-1688	3771	3647	3426	3302	3081	3710	3365	33	1055	100	2460	5	1	32784744	1185	31.71	1.81	12	0.07	114.00	1992.00	6240	20240308	-42.07	2905	20231027	24.44	6240	-42.07	20240308	3125	15.68	20240805	6240	-42.07	20240308	2905	24.44	20231027	3.26	N	417500	100	32 억		163805	N	N	0	N	00	N
138	20240806	161052	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	265	2	8.13	709244825	208672	58.51	3260	3550	3205	4235	2285	3260	3399.10	0.44	0	18437	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1156	30.92	1.77	12	0.64	114.00	1992.00	6240	20240308	-43.51	2905	20231027	21.34	6240	-43.51	20240308	3125	12.80	20240805	6240	-43.51	20240308	2905	21.34	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
139	20240806	151110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	240	2	7.36	669259275	197281	55.32	3260	3550	3205	4235	2285	3260	3392.69	0.44	0	19245	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1147	30.70	1.76	12	0.60	114.00	1992.00	6240	20240308	-43.91	2905	20231027	20.48	6240	-43.91	20240308	3125	12.00	20240805	6240	-43.91	20240308	2905	20.48	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
140	20240806	141102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	255	2	7.82	622577940	183965	51.58	3260	3550	3205	4235	2285	3260	3384.49	0.44	0	18519	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1152	30.83	1.76	12	0.56	114.00	1992.00	6240	20240308	-43.67	2905	20231027	21.00	6240	-43.67	20240308	3125	12.48	20240805	6240	-43.67	20240308	2905	21.00	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
141	20240806	131107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	270	2	8.28	585947980	173578	48.67	3260	3550	3205	4235	2285	3260	3375.97	0.44	0	20774	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1157	30.96	1.77	12	0.53	114.00	1992.00	6240	20240308	-43.43	2905	20231027	21.51	6240	-43.43	20240308	3125	12.96	20240805	6240	-43.43	20240308	2905	21.51	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
142	20240806	121109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3460	200	2	6.13	526775350	156608	43.91	3260	3505	3205	4235	2285	3260	3363.92	0.44	0	16264	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1134	30.35	1.74	12	0.48	114.00	1992.00	6240	20240308	-44.55	2905	20231027	19.10	6240	-44.55	20240308	3125	10.72	20240805	6240	-44.55	20240308	2905	19.10	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
143	20240806	111056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	160	2	4.91	496673515	147826	41.45	3260	3505	3205	4235	2285	3260	3360.12	0.44	0	15175	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1121	30.00	1.72	12	0.45	114.00	1992.00	6240	20240308	-45.19	2905	20231027	17.73	6240	-45.19	20240308	3125	9.44	20240805	6240	-45.19	20240308	2905	17.73	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
144	20240806	101057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3495	235	2	7.21	425424925	126889	35.58	3260	3505	3205	4235	2285	3260	3353.03	0.44	0	15017	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1146	30.66	1.75	12	0.39	114.00	1992.00	6240	20240308	-43.99	2905	20231027	20.31	6240	-43.99	20240308	3125	11.84	20240805	6240	-43.99	20240308	2905	20.31	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
145	20240806	091104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3255	-5	5	-0.15	241285205	72625	20.36	3260	3505	3205	4235	2285	3260	3322.69	0.44	0	3385	4116	3687	3406	2977	2696	3547	2837	33	975	100	2280	5	1	32784744	1067	28.55	1.63	12	0.22	114.00	1992.00	6240	20240308	-47.84	2905	20231027	12.05	6240	-47.84	20240308	3125	4.16	20240805	6240	-47.84	20240308	2905	12.05	20231027	3.36	N	417500	100	32 억		145302	N	N	0	N	00	N
146	20240805	161039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3260	-615	5	-15.87	1244513210	353424	208.29	3800	3835	3125	5030	2715	3875	3523.09	0.45	0	-532	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1069	28.60	1.64	12	1.08	114.00	1992.00	6240	20240308	-47.76	2905	20231027	12.22	6240	-47.76	20240308	3125	4.32	20240805	6240	-47.76	20240308	2905	12.22	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
147	20240805	151058	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3230	-645	5	-16.65	1147608810	323101	190.42	3800	3835	3125	5030	2715	3875	3551.86	0.45	0	-6447	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1059	28.33	1.62	12	0.99	114.00	1992.00	6240	20240308	-48.24	2905	20231027	11.19	6240	-48.24	20240308	3125	3.36	20240805	6240	-48.24	20240308	2905	11.19	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
148	20240805	141058	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-405	5	-10.45	863878335	237317	139.86	3800	3835	3400	5030	2715	3875	3640.19	0.45	0	-25037	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1138	30.44	1.74	12	0.72	114.00	1992.00	6240	20240308	-44.39	2905	20231027	19.45	6240	-44.39	20240308	3400	2.06	20240805	6240	-44.39	20240308	2905	19.45	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
149	20240805	131057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-345	5	-8.90	783384375	214139	126.20	3800	3835	3500	5030	2715	3875	3658.30	0.45	0	-24786	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1157	30.96	1.77	12	0.65	114.00	1992.00	6240	20240308	-43.43	2905	20231027	21.51	6240	-43.43	20240308	3500	0.86	20240805	6240	-43.43	20240308	2905	21.51	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
150	20240805	121051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-250	5	-6.45	617699830	167736	98.86	3800	3835	3620	5030	2715	3875	3682.57	0.45	0	-24385	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1188	31.80	1.82	12	0.51	114.00	1992.00	6240	20240308	-41.91	2905	20231027	24.78	6240	-41.91	20240308	3620	0.14	20240805	6240	-41.91	20240308	2905	24.78	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
151	20240805	111050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-240	5	-6.19	505914080	136955	80.72	3800	3835	3635	5030	2715	3875	3694.02	0.45	0	-19207	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1192	31.89	1.82	12	0.42	114.00	1992.00	6240	20240308	-41.75	2905	20231027	25.13	6240	-41.75	20240308	3630	0.14	20240703	6240	-41.75	20240308	2905	25.13	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
152	20240805	101047	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	-140	5	-3.61	227181655	60987	35.94	3800	3835	3690	5030	2715	3875	3725.08	0.45	0	-8792	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1225	32.76	1.88	12	0.19	114.00	1992.00	6240	20240308	-40.14	2905	20231027	28.57	6240	-40.14	20240308	3630	2.89	20240703	6240	-40.14	20240308	2905	28.57	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
153	20240805	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-185	5	-4.77	57537180	15407	9.08	3800	3805	3690	5030	2715	3875	3734.48	0.45	0	-8701	4165	4020	3915	3770	3665	3967	3717	33	1155	100	2710	5	1	32784744	1210	32.37	1.85	12	0.05	114.00	1992.00	6240	20240308	-40.87	2905	20231027	27.02	6240	-40.87	20240308	3630	1.65	20240703	6240	-40.87	20240308	2905	27.02	20231027	3.42	N	417500	100	32 억		147195	N	N	0	N	00	N
154	20240802	161032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3875	-215	5	-5.26	661995475	168568	125.07	4060	4060	3810	5310	2865	4090	3927.12	0.55	0	-34415	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1270	33.99	1.95	12	0.51	114.00	1992.00	6240	20240308	-37.90	2905	20231027	33.39	6240	-37.90	20240308	3630	6.75	20240703	6240	-37.90	20240308	2905	33.39	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
155	20240802	151032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	-235	5	-5.75	651673175	165890	123.08	4060	4060	3810	5310	2865	4090	3928.25	0.55	0	-33875	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1264	33.82	1.94	12	0.51	114.00	1992.00	6240	20240308	-38.22	2905	20231027	32.70	6240	-38.22	20240308	3630	6.20	20240703	6240	-38.22	20240308	2905	32.70	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
156	20240802	141035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-155	5	-3.79	393247875	99319	73.69	4060	4060	3920	5310	2865	4090	3959.31	0.55	0	-7250	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1290	34.52	1.98	12	0.30	114.00	1992.00	6240	20240308	-36.94	2905	20231027	35.46	6240	-36.94	20240308	3630	8.40	20240703	6240	-36.94	20240308	2905	35.46	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
157	20240802	131034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	-130	5	-3.18	354628070	89535	66.43	4060	4060	3920	5310	2865	4090	3960.63	0.55	0	-4518	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1298	34.74	1.99	12	0.27	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3630	9.09	20240703	6240	-36.54	20240308	2905	36.32	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
158	20240802	121034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	-130	5	-3.18	319676615	80666	59.85	4060	4060	3925	5310	2865	4090	3962.81	0.55	0	-1952	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1298	34.74	1.99	12	0.25	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3630	9.09	20240703	6240	-36.54	20240308	2905	36.32	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
159	20240802	111033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-145	5	-3.55	254967610	64226	47.65	4060	4060	3925	5310	2865	4090	3969.66	0.55	0	7396	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1293	34.61	1.98	12	0.20	114.00	1992.00	6240	20240308	-36.78	2905	20231027	35.80	6240	-36.78	20240308	3630	8.68	20240703	6240	-36.78	20240308	2905	35.80	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
160	20240802	101029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	-130	5	-3.18	222846820	56116	41.64	4060	4060	3925	5310	2865	4090	3970.97	0.55	0	10630	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1298	34.74	1.99	12	0.17	114.00	1992.00	6240	20240308	-36.54	2905	20231027	36.32	6240	-36.54	20240308	3630	9.09	20240703	6240	-36.54	20240308	2905	36.32	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
161	20240802	091035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4015	-75	5	-1.83	47146945	11739	8.71	4060	4060	4000	5310	2865	4090	4015.63	0.55	0	2129	4186	4137	4091	4042	3996	4115	4020	33	1220	100	2860	5	1	32784744	1316	35.22	2.02	12	0.04	114.00	1992.00	6240	20240308	-35.66	2905	20231027	38.21	6240	-35.66	20240308	3630	10.61	20240703	6240	-35.66	20240308	2905	38.21	20231027	3.43	N	417500	100	32 억		179972	N	N	0	N	00	N
162	20240801	161029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	30	2	0.74	541715345	132349	114.39	4130	4140	4045	5270	2845	4060	4093.08	0.42	0	41730	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1341	35.88	2.05	12	0.40	114.00	1992.00	6240	20240308	-34.46	2905	20231027	40.79	6240	-34.46	20240308	3630	12.67	20240703	6240	-34.46	20240308	2905	40.79	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
163	20240801	151054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	40	2	0.99	536639745	131109	113.32	4130	4140	4045	5270	2845	4060	4093.08	0.42	0	41754	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1344	35.96	2.06	12	0.40	114.00	1992.00	6240	20240308	-34.29	2905	20231027	41.14	6240	-34.29	20240308	3630	12.95	20240703	6240	-34.29	20240308	2905	41.14	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
164	20240801	141042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	45	2	1.11	499742395	122128	105.55	4130	4140	4045	5270	2845	4060	4091.96	0.42	0	44941	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1346	36.01	2.06	12	0.37	114.00	1992.00	6240	20240308	-34.21	2905	20231027	41.31	6240	-34.21	20240308	3630	13.09	20240703	6240	-34.21	20240308	2905	41.31	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
165	20240801	131032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	65	2	1.60	456458700	111622	96.47	4130	4140	4045	5270	2845	4060	4089.33	0.42	0	46554	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1352	36.18	2.07	12	0.34	114.00	1992.00	6240	20240308	-33.89	2905	20231027	42.00	6240	-33.89	20240308	3630	13.64	20240703	6240	-33.89	20240308	2905	42.00	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
166	20240801	121038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4095	35	2	0.86	281586140	68993	59.63	4130	4140	4045	5270	2845	4060	4081.37	0.42	0	12883	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1343	35.92	2.06	12	0.21	114.00	1992.00	6240	20240308	-34.38	2905	20231027	40.96	6240	-34.38	20240308	3630	12.81	20240703	6240	-34.38	20240308	2905	40.96	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
167	20240801	111038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	20	2	0.49	248897880	60991	52.71	4130	4140	4045	5270	2845	4060	4080.90	0.42	0	11207	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1338	35.79	2.05	12	0.19	114.00	1992.00	6240	20240308	-34.62	2905	20231027	40.45	6240	-34.62	20240308	3630	12.40	20240703	6240	-34.62	20240308	2905	40.45	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
168	20240801	101031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	30	2	0.74	185726835	45462	39.29	4130	4140	4060	5270	2845	4060	4085.32	0.42	0	8973	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1341	35.88	2.05	12	0.14	114.00	1992.00	6240	20240308	-34.46	2905	20231027	40.79	6240	-34.46	20240308	3630	12.67	20240703	6240	-34.46	20240308	2905	40.79	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N
169	20240801	091022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	55	2	1.35	17450845	4240	3.66	4130	4140	4100	5270	2845	4060	4115.77	0.42	0	-1745	4210	4135	4015	3940	3820	4172	3977	33	1210	100	2840	5	1	32784744	1349	36.10	2.07	12	0.01	114.00	1992.00	6240	20240308	-34.05	2905	20231027	41.65	6240	-34.05	20240308	3630	13.36	20240703	6240	-34.05	20240308	2905	41.65	20231027	3.45	N	417500	100	32 억		138982	N	N	0	N	00	N