KissMeData/241710/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	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	78300	2000	2	2.62	20302977000	264011	273.43	77500	79100	73100	99100	53500	76300	76902.17	7.10	0	4749	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	8362	37.46	4.93	12	2.47	2090.00	15874.00	92500	20240724	-15.35	23800	20231006	228.99	92500	-15.35	20240724	31000	152.58	20240325	92500	-15.35	20240724	23800	228.99	20231006	1.45	N	241710	500	53 억		757899	N	N	248	N	00	N
3	20240830	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	78900	2600	2	3.41	12146965500	159922	165.63	77500	79100	73100	99100	53500	76300	75954.98	7.10	0	-3588	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	8427	37.75	4.97	12	1.50	2090.00	15874.00	92500	20240724	-14.70	23800	20231006	231.51	92500	-14.70	20240724	31000	154.52	20240325	92500	-14.70	20240724	23800	231.51	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
4	20240830	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	78200	1900	2	2.49	8966974400	119350	123.61	77500	78200	73100	99100	53500	76300	75129.12	7.10	0	-8315	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	8352	37.42	4.93	12	1.12	2090.00	15874.00	92500	20240724	-15.46	23800	20231006	228.57	92500	-15.46	20240724	31000	152.26	20240325	92500	-15.46	20240724	23800	228.57	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
5	20240830	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	74600	-1700	5	-2.23	5961680300	80147	83.01	77500	77500	73100	99100	53500	76300	74377.90	7.10	0	-23748	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	7967	35.69	4.70	12	0.75	2090.00	15874.00	92500	20240724	-19.35	23800	20231006	213.45	92500	-19.35	20240724	31000	140.65	20240325	92500	-19.35	20240724	23800	213.45	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
6	20240830	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	-2100	5	-2.75	5254999000	70624	73.14	77500	77500	73100	99100	53500	76300	74400.91	7.10	0	-20645	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	7925	35.50	4.67	12	0.66	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
7	20240830	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	-2100	5	-2.75	4325937600	58044	60.11	77500	77500	73200	99100	53500	76300	74520.38	7.10	0	-17370	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	7925	35.50	4.67	12	0.54	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
8	20240830	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	74400	-1900	5	-2.49	3002897000	40131	41.56	77500	77500	73400	99100	53500	76300	74817.46	7.10	0	-11867	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	7946	35.60	4.69	12	0.38	2090.00	15874.00	92500	20240724	-19.57	23800	20231006	212.61	92500	-19.57	20240724	31000	140.00	20240325	92500	-19.57	20240724	23800	212.61	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
9	20240830	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	75800	-500	5	-0.66	444865300	5801	6.01	77500	77500	75600	99100	53500	76300	76706.47	7.10	0	433	79366	77832	76066	74532	72766	78600	75300	53	22800	500	54930	100	1	10680000	8095	36.27	4.78	12	0.05	2090.00	15874.00	92500	20240724	-18.05	23800	20231006	218.49	92500	-18.05	20240724	31000	144.52	20240325	92500	-18.05	20240724	23800	218.49	20231006	1.45	N	241710	500	53 억		757899	N	N	6	N	00	N
10	20240829	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	76300	-100	5	-0.13	7324104100	96252	136.97	76000	77600	74300	99300	53500	76400	76092.68	7.17	0	-11773	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8149	36.51	4.81	12	0.90	2090.00	15874.00	92500	20240724	-17.51	23800	20231006	220.59	92500	-17.51	20240724	31000	146.13	20240325	92500	-17.51	20240724	23800	220.59	20231006	1.48	N	241710	500	53 억		765504	N	N	6	N	00	N
11	20240829	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	75800	-600	5	-0.79	6784622500	89185	126.91	76000	77600	74300	99300	53500	76400	76073.58	7.17	0	-8996	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8095	36.27	4.78	12	0.84	2090.00	15874.00	92500	20240724	-18.05	23800	20231006	218.49	92500	-18.05	20240724	31000	144.52	20240325	92500	-18.05	20240724	23800	218.49	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
12	20240829	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	75300	-1100	5	-1.44	5368253400	70427	100.22	76000	77600	74300	99300	53500	76400	76224.36	7.17	0	-4245	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8042	36.03	4.74	12	0.66	2090.00	15874.00	92500	20240724	-18.59	23800	20231006	216.39	92500	-18.59	20240724	31000	142.90	20240325	92500	-18.59	20240724	23800	216.39	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
13	20240829	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	76300	-100	5	-0.13	3929335400	51368	73.10	76000	77600	74300	99300	53500	76400	76493.84	7.17	0	-3784	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8149	36.51	4.81	12	0.48	2090.00	15874.00	92500	20240724	-17.51	23800	20231006	220.59	92500	-17.51	20240724	31000	146.13	20240325	92500	-17.51	20240724	23800	220.59	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
14	20240829	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	77300	900	2	1.18	3297817100	43151	61.40	76000	77600	74300	99300	53500	76400	76425.05	7.17	0	-1181	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8256	36.99	4.87	12	0.40	2090.00	15874.00	92500	20240724	-16.43	23800	20231006	224.79	92500	-16.43	20240724	31000	149.35	20240325	92500	-16.43	20240724	23800	224.79	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
15	20240829	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	76800	400	2	0.52	2773198900	36354	51.73	76000	77600	74300	99300	53500	76400	76283.18	7.17	0	1154	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8202	36.75	4.84	12	0.34	2090.00	15874.00	92500	20240724	-16.97	23800	20231006	222.69	92500	-16.97	20240724	31000	147.74	20240325	92500	-16.97	20240724	23800	222.69	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
16	20240829	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	77200	800	2	1.05	1943285900	25537	36.34	76000	77600	74300	99300	53500	76400	76096.85	7.17	0	3873	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8245	36.94	4.86	12	0.24	2090.00	15874.00	92500	20240724	-16.54	23800	20231006	224.37	92500	-16.54	20240724	31000	149.03	20240325	92500	-16.54	20240724	23800	224.37	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
17	20240829	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	75600	-800	5	-1.05	427450200	5682	8.09	76000	76400	74300	99300	53500	76400	75228.42	7.17	0	2051	80266	78332	77066	75132	73866	77700	74500	53	22900	500	55000	100	1	10680000	8074	36.17	4.76	12	0.05	2090.00	15874.00	92500	20240724	-18.27	23800	20231006	217.65	92500	-18.27	20240724	31000	143.87	20240325	92500	-18.27	20240724	23800	217.65	20231006	1.48	N	241710	500	53 억		765504	N	N	740	N	00	N
18	20240828	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	76400	-1200	5	-1.55	5419334400	70106	30.76	77600	79000	75800	100800	54400	77600	77303.36	7.28	0	-7467	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8160	36.56	4.81	12	0.66	2090.00	15874.00	92500	20240724	-17.41	23800	20231006	221.01	92500	-17.41	20240724	31000	146.45	20240325	92500	-17.41	20240724	23800	221.01	20231006	1.41	N	241710	500	53 억		776981	N	N	740	N	00	N
19	20240828	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	76500	-1100	5	-1.42	5175546600	66923	29.36	77600	79000	75800	100800	54400	77600	77335.84	7.28	0	-6654	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8170	36.60	4.82	12	0.63	2090.00	15874.00	92500	20240724	-17.30	23800	20231006	221.43	92500	-17.30	20240724	31000	146.77	20240325	92500	-17.30	20240724	23800	221.43	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
20	20240828	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	77000	-600	5	-0.77	4265397200	55078	24.16	77600	79000	75800	100800	54400	77600	77442.85	7.28	0	-3499	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8224	36.84	4.85	12	0.52	2090.00	15874.00	92500	20240724	-16.76	23800	20231006	223.53	92500	-16.76	20240724	31000	148.39	20240325	92500	-16.76	20240724	23800	223.53	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
21	20240828	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	77500	-100	5	-0.13	3418091300	44019	19.31	77600	79000	75900	100800	54400	77600	77650.36	7.28	0	-3321	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8277	37.08	4.88	12	0.41	2090.00	15874.00	92500	20240724	-16.22	23800	20231006	225.63	92500	-16.22	20240724	31000	150.00	20240325	92500	-16.22	20240724	23800	225.63	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
22	20240828	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	77500	-100	5	-0.13	3021183400	38898	17.07	77600	79000	75900	100800	54400	77600	77669.38	7.28	0	-2670	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8277	37.08	4.88	12	0.36	2090.00	15874.00	92500	20240724	-16.22	23800	20231006	225.63	92500	-16.22	20240724	31000	150.00	20240325	92500	-16.22	20240724	23800	225.63	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
23	20240828	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	77900	300	2	0.39	2498968000	32176	14.12	77600	79000	75900	100800	54400	77600	77665.59	7.28	0	-2715	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8320	37.27	4.91	12	0.30	2090.00	15874.00	92500	20240724	-15.78	23800	20231006	227.31	92500	-15.78	20240724	31000	151.29	20240325	92500	-15.78	20240724	23800	227.31	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
24	20240828	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	78200	600	2	0.77	1705651200	21972	9.64	77600	79000	75900	100800	54400	77600	77628.40	7.28	0	-3187	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8352	37.42	4.93	12	0.21	2090.00	15874.00	92500	20240724	-15.46	23800	20231006	228.57	92500	-15.46	20240724	31000	152.26	20240325	92500	-15.46	20240724	23800	228.57	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
25	20240828	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	76500	-1100	5	-1.42	420408000	5451	2.39	77600	79000	75900	100800	54400	77600	77124.93	7.28	0	-1211	82466	80032	76266	73832	70066	81250	75050	53	23200	500	55870	100	1	10680000	8170	36.60	4.82	12	0.05	2090.00	15874.00	92500	20240724	-17.30	23800	20231006	221.43	92500	-17.30	20240724	31000	146.77	20240325	92500	-17.30	20240724	23800	221.43	20231006	1.41	N	241710	500	53 억		776981	N	N	1292	N	00	N
26	20240827	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	77600	-400	5	-0.51	17132040900	227379	94.13	76200	78700	72500	101400	54600	78000	75344.66	7.15	0	1506	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	8288	37.13	4.89	12	2.13	2090.00	15874.00	92500	20240724	-16.11	23800	20231006	226.05	92500	-16.11	20240724	31000	150.32	20240325	92500	-16.11	20240724	23800	226.05	20231006	1.40	N	241710	500	53 억		763770	N	N	1292	N	00	N
27	20240827	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	78300	300	2	0.38	16548783400	219921	91.04	76200	78700	72500	101400	54600	78000	75248.76	7.15	0	1332	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	8362	37.46	4.93	12	2.06	2090.00	15874.00	92500	20240724	-15.35	23800	20231006	228.99	92500	-15.35	20240724	31000	152.58	20240325	92500	-15.35	20240724	23800	228.99	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
28	20240827	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	77300	-700	5	-0.90	13232689800	177499	73.48	76200	77500	72500	101400	54600	78000	74550.79	7.15	0	1870	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	8256	36.99	4.87	12	1.66	2090.00	15874.00	92500	20240724	-16.43	23800	20231006	224.79	92500	-16.43	20240724	31000	149.35	20240325	92500	-16.43	20240724	23800	224.79	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
29	20240827	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	75500	-2500	5	-3.21	11074055200	149272	61.79	76200	76400	72500	101400	54600	78000	74187.09	7.15	0	591	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	8063	36.12	4.76	12	1.40	2090.00	15874.00	92500	20240724	-18.38	23800	20231006	217.23	92500	-18.38	20240724	31000	143.55	20240325	92500	-18.38	20240724	23800	217.23	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
30	20240827	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	75300	-2700	5	-3.46	9883118800	133494	55.26	76200	76400	72500	101400	54600	78000	74034.18	7.15	0	-499	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	8042	36.03	4.74	12	1.25	2090.00	15874.00	92500	20240724	-18.59	23800	20231006	216.39	92500	-18.59	20240724	31000	142.90	20240325	92500	-18.59	20240724	23800	216.39	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
31	20240827	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	-3800	5	-4.87	8372422400	113363	46.93	76200	76400	72500	101400	54600	78000	73854.98	7.15	0	-4123	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	7925	35.50	4.67	12	1.06	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
32	20240827	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	73600	-4400	5	-5.64	6280310000	85272	35.30	76200	76400	72500	101400	54600	78000	73650.32	7.15	0	-7104	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	7860	35.22	4.64	12	0.80	2090.00	15874.00	92500	20240724	-20.43	23800	20231006	209.24	92500	-20.43	20240724	31000	137.42	20240325	92500	-20.43	20240724	23800	209.24	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
33	20240827	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	74100	-3900	5	-5.00	1550978200	20638	8.54	76200	76400	74100	101400	54600	78000	75151.57	7.15	0	-3937	87200	82600	79100	74500	71000	80850	72750	53	23400	500	56160	100	1	10680000	7914	35.45	4.67	12	0.19	2090.00	15874.00	92500	20240724	-19.89	23800	20231006	211.34	92500	-19.89	20240724	31000	139.03	20240325	92500	-19.89	20240724	23800	211.34	20231006	1.40	N	241710	500	53 억		763770	N	N	639	N	00	N
34	20240826	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	78000	-4800	5	-5.80	18656421300	240623	249.17	82900	83700	75600	107600	58000	82800	77533.69	7.02	0	-12392	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8330	37.32	4.91	12	2.25	2090.00	15874.00	92500	20240724	-15.68	23800	20231006	227.73	92500	-15.68	20240724	31000	151.61	20240325	92500	-15.68	20240724	23800	227.73	20231006	1.42	N	241710	500	53 억		749266	N	N	639	N	00	N
35	20240826	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	78200	-4600	5	-5.56	18018822800	232460	240.72	82900	83700	75600	107600	58000	82800	77513.65	7.02	0	-11279	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8352	37.42	4.93	12	2.18	2090.00	15874.00	92500	20240724	-15.46	23800	20231006	228.57	92500	-15.46	20240724	31000	152.26	20240325	92500	-15.46	20240724	23800	228.57	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
36	20240826	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	77700	-5100	5	-6.16	16380609600	211465	218.98	82900	83700	75600	107600	58000	82800	77462.51	7.02	0	-9686	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8298	37.18	4.89	12	1.98	2090.00	15874.00	92500	20240724	-16.00	23800	20231006	226.47	92500	-16.00	20240724	31000	150.65	20240325	92500	-16.00	20240724	23800	226.47	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
37	20240826	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	77500	-5300	5	-6.40	15036045100	194255	201.15	82900	83700	75600	107600	58000	82800	77403.65	7.02	0	-8054	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8277	37.08	4.88	12	1.82	2090.00	15874.00	92500	20240724	-16.22	23800	20231006	225.63	92500	-16.22	20240724	31000	150.00	20240325	92500	-16.22	20240724	23800	225.63	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
38	20240826	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	77800	-5000	5	-6.04	13260339700	171374	177.46	82900	83700	75600	107600	58000	82800	77376.61	7.02	0	-10059	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8309	37.22	4.90	12	1.60	2090.00	15874.00	92500	20240724	-15.89	23800	20231006	226.89	92500	-15.89	20240724	31000	150.97	20240325	92500	-15.89	20240724	23800	226.89	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
39	20240826	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	75900	-6900	5	-8.33	11435011200	147718	152.96	82900	83700	75600	107600	58000	82800	77411.09	7.02	0	-13201	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8106	36.32	4.78	12	1.38	2090.00	15874.00	92500	20240724	-17.95	23800	20231006	218.91	92500	-17.95	20240724	31000	144.84	20240325	92500	-17.95	20240724	23800	218.91	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
40	20240826	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	77000	-5800	5	-7.00	7886808600	101199	104.79	82900	83700	75800	107600	58000	82800	77933.66	7.02	0	-2030	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8224	36.84	4.85	12	0.95	2090.00	15874.00	92500	20240724	-16.76	23800	20231006	223.53	92500	-16.76	20240724	31000	148.39	20240325	92500	-16.76	20240724	23800	223.53	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
41	20240826	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	80500	-2300	5	-2.78	751045500	9205	9.53	82900	83700	80500	107600	58000	82800	81591.04	7.02	0	-4514	88600	85700	83600	80700	78600	87150	82150	53	24800	500	59610	100	1	10680000	8597	38.52	5.07	12	0.09	2090.00	15874.00	92500	20240724	-12.97	23800	20231006	238.24	92500	-12.97	20240724	31000	159.68	20240325	92500	-12.97	20240724	23800	238.24	20231006	1.42	N	241710	500	53 억		749266	N	N	424	N	00	N
42	20240823	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	82800	-400	5	-0.48	8031550000	96370	57.60	81500	86500	81500	108100	58300	83200	83341.14	6.92	0	7220	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8843	39.62	5.22	12	0.90	2090.00	15874.00	92500	20240724	-10.49	23800	20231006	247.90	92500	-10.49	20240724	31000	167.10	20240325	92500	-10.49	20240724	23800	247.90	20231006	1.41	N	241710	500	53 억		738917	N	N	424	N	00	N
43	20240823	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	82700	-500	5	-0.60	7536994100	90389	54.02	81500	86500	81500	108100	58300	83200	83384.43	6.92	0	8345	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8832	39.57	5.21	12	0.85	2090.00	15874.00	92500	20240724	-10.59	23800	20231006	247.48	92500	-10.59	20240724	31000	166.77	20240325	92500	-10.59	20240724	23800	247.48	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
44	20240823	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	82500	-700	5	-0.84	6771907500	81109	48.48	81500	86500	81500	108100	58300	83200	83492.25	6.92	0	9272	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8811	39.47	5.20	12	0.76	2090.00	15874.00	92500	20240724	-10.81	23800	20231006	246.64	92500	-10.81	20240724	31000	166.13	20240325	92500	-10.81	20240724	23800	246.64	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
45	20240823	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	83000	-200	5	-0.24	6081747200	72776	43.50	81500	86500	81500	108100	58300	83200	83569.16	6.92	0	12126	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8864	39.71	5.23	12	0.68	2090.00	15874.00	92500	20240724	-10.27	23800	20231006	248.74	92500	-10.27	20240724	31000	167.74	20240325	92500	-10.27	20240724	23800	248.74	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
46	20240823	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	82600	-600	5	-0.72	5458916400	65234	38.99	81500	86500	81500	108100	58300	83200	83683.73	6.92	0	12082	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8822	39.52	5.20	12	0.61	2090.00	15874.00	92500	20240724	-10.70	23800	20231006	247.06	92500	-10.70	20240724	31000	166.45	20240325	92500	-10.70	20240724	23800	247.06	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
47	20240823	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	83100	-100	5	-0.12	4801470600	57313	34.25	81500	86500	81500	108100	58300	83200	83778.54	6.92	0	11615	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8875	39.76	5.23	12	0.54	2090.00	15874.00	92500	20240724	-10.16	23800	20231006	249.16	92500	-10.16	20240724	31000	168.06	20240325	92500	-10.16	20240724	23800	249.16	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
48	20240823	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	83900	700	2	0.84	3774732800	44963	26.87	81500	86500	81500	108100	58300	83200	83955.73	6.92	0	9236	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	8961	40.14	5.29	12	0.42	2090.00	15874.00	92500	20240724	-9.30	23800	20231006	252.52	92500	-9.30	20240724	31000	170.65	20240325	92500	-9.30	20240724	23800	252.52	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
49	20240823	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	84300	1100	2	1.32	1738072600	20606	12.32	81500	86500	81500	108100	58300	83200	84360.45	6.92	0	6042	86800	85000	82500	80700	78200	85900	81600	53	24900	500	59900	100	1	10680000	9003	40.33	5.31	12	0.19	2090.00	15874.00	92500	20240724	-8.86	23800	20231006	254.20	92500	-8.86	20240724	31000	171.94	20240325	92500	-8.86	20240724	23800	254.20	20231006	1.41	N	241710	500	53 억		738917	N	N	511	N	00	N
50	20240822	161000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	83200	2500	2	3.10	13754762300	166687	175.66	82400	84300	80000	104900	56500	80700	82517.91	6.96	0	-11476	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8886	39.81	5.24	12	1.56	2090.00	15874.00	92500	20240724	-10.05	23800	20231006	249.58	92500	-10.05	20240724	31000	168.39	20240325	92500	-10.05	20240724	23800	249.58	20231006	1.45	N	241710	500	53 억		743015	N	N	511	N	00	N
51	20240822	151007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	83400	2700	2	3.35	13002545400	157650	166.13	82400	84300	80000	104900	56500	80700	82477.29	6.96	0	-8309	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8907	39.90	5.25	12	1.48	2090.00	15874.00	92500	20240724	-9.84	23800	20231006	250.42	92500	-9.84	20240724	31000	169.03	20240325	92500	-9.84	20240724	23800	250.42	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
52	20240822	141008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	82900	2200	2	2.73	11515521600	139747	147.27	82400	84300	80000	104900	56500	80700	82402.64	6.96	0	-4282	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8854	39.67	5.22	12	1.31	2090.00	15874.00	92500	20240724	-10.38	23800	20231006	248.32	92500	-10.38	20240724	31000	167.42	20240325	92500	-10.38	20240724	23800	248.32	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
53	20240822	131008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	80800	100	2	0.12	8531621200	103644	109.22	82400	84300	80000	104900	56500	80700	82316.60	6.96	0	-5044	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8629	38.66	5.09	12	0.97	2090.00	15874.00	92500	20240724	-12.65	23800	20231006	239.50	92500	-12.65	20240724	31000	160.65	20240325	92500	-12.65	20240724	23800	239.50	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
54	20240822	121012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	81000	300	2	0.37	7746437100	93886	98.94	82400	84300	80300	104900	56500	80700	82508.97	6.96	0	-4053	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8651	38.76	5.10	12	0.88	2090.00	15874.00	92500	20240724	-12.43	23800	20231006	240.34	92500	-12.43	20240724	31000	161.29	20240325	92500	-12.43	20240724	23800	240.34	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
55	20240822	111002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	80700	0	3	0.00	7019955600	84883	89.45	82400	84300	80500	104900	56500	80700	82701.55	6.96	0	-1755	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8619	38.61	5.08	12	0.79	2090.00	15874.00	92500	20240724	-12.76	23800	20231006	239.08	92500	-12.76	20240724	31000	160.32	20240325	92500	-12.76	20240724	23800	239.08	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
56	20240822	101002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	82000	1300	2	1.61	5675728000	68315	71.99	82400	84300	81200	104900	56500	80700	83081.72	6.96	0	69	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8758	39.23	5.17	12	0.64	2090.00	15874.00	92500	20240724	-11.35	23800	20231006	244.54	92500	-11.35	20240724	31000	164.52	20240325	92500	-11.35	20240724	23800	244.54	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
57	20240822	091002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	83600	2900	2	3.59	1827419400	21907	23.09	82400	84300	82400	104900	56500	80700	83417.15	6.96	0	6700	84100	82400	80200	78500	76300	83250	79350	53	24200	500	58100	100	1	10680000	8928	40.00	5.27	12	0.21	2090.00	15874.00	92500	20240724	-9.62	23800	20231006	251.26	92500	-9.62	20240724	31000	169.68	20240325	92500	-9.62	20240724	23800	251.26	20231006	1.45	N	241710	500	53 억		743015	N	N	61	N	00	N
58	20240821	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	80700	0	3	0.00	7569321400	94697	60.57	80300	81900	78000	104900	56500	80700	79927.73	6.89	0	-317	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8619	38.61	5.08	12	0.89	2090.00	15874.00	92500	20240724	-12.76	23800	20231006	239.08	92500	-12.76	20240724	31000	160.32	20240325	92500	-12.76	20240724	23800	239.08	20231006	1.55	N	241710	500	53 억		736326	N	N	61	N	00	N
59	20240821	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	81000	300	2	0.37	6874991900	86123	55.09	80300	81900	78000	104900	56500	80700	79827.54	6.89	0	-2041	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8651	38.76	5.10	12	0.81	2090.00	15874.00	92500	20240724	-12.43	23800	20231006	240.34	92500	-12.43	20240724	31000	161.29	20240325	92500	-12.43	20240724	23800	240.34	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
60	20240821	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	79100	-1600	5	-1.98	4686495300	58966	37.72	80300	81900	78000	104900	56500	80700	79477.82	6.89	0	-1802	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8448	37.85	4.98	12	0.55	2090.00	15874.00	92500	20240724	-14.49	23800	20231006	232.35	92500	-14.49	20240724	31000	155.16	20240325	92500	-14.49	20240724	23800	232.35	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
61	20240821	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	78400	-2300	5	-2.85	4140658100	52010	33.27	80300	81900	78000	104900	56500	80700	79612.63	6.89	0	-1861	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8373	37.51	4.94	12	0.49	2090.00	15874.00	92500	20240724	-15.24	23800	20231006	229.41	92500	-15.24	20240724	31000	152.90	20240325	92500	-15.24	20240724	23800	229.41	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
62	20240821	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	78800	-1900	5	-2.35	3624190800	45428	29.06	80300	81900	78000	104900	56500	80700	79778.69	6.89	0	-1936	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8416	37.70	4.96	12	0.43	2090.00	15874.00	92500	20240724	-14.81	23800	20231006	231.09	92500	-14.81	20240724	31000	154.19	20240325	92500	-14.81	20240724	23800	231.09	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
63	20240821	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	79000	-1700	5	-2.11	2769600000	34558	22.10	80300	81900	78700	104900	56500	80700	80143.45	6.89	0	-1422	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8437	37.80	4.98	12	0.32	2090.00	15874.00	92500	20240724	-14.59	23800	20231006	231.93	92500	-14.59	20240724	31000	154.84	20240325	92500	-14.59	20240724	23800	231.93	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
64	20240821	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	80700	0	3	0.00	1564906300	19404	12.41	80300	81900	78700	104900	56500	80700	80648.63	6.89	0	91	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8619	38.61	5.08	12	0.18	2090.00	15874.00	92500	20240724	-12.76	23800	20231006	239.08	92500	-12.76	20240724	31000	160.32	20240325	92500	-12.76	20240724	23800	239.08	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
65	20240821	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	79900	-800	5	-0.99	342700900	4299	2.75	80300	80400	78700	104900	56500	80700	79715.28	6.89	0	-1515	85300	83000	80800	78500	76300	81900	77400	53	24200	500	58100	100	1	10680000	8533	38.23	5.03	12	0.04	2090.00	15874.00	92500	20240724	-13.62	23800	20231006	235.71	92500	-13.62	20240724	31000	157.74	20240325	92500	-13.62	20240724	23800	235.71	20231006	1.55	N	241710	500	53 억		736326	N	N	68	N	00	N
66	20240820	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	80700	-1000	5	-1.22	12534759200	155895	62.87	82500	83100	78600	106200	57200	81700	80403.76	7.13	0	-37493	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8619	38.61	5.08	12	1.46	2090.00	15874.00	92500	20240724	-12.76	23800	20231006	239.08	92500	-12.76	20240724	31000	160.32	20240325	92500	-12.76	20240724	23800	239.08	20231006	1.52	N	241710	500	53 억		761491	N	N	55	N	00	N
67	20240820	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	81400	-300	5	-0.37	11804348600	146860	59.22	82500	83100	78600	106200	57200	81700	80376.89	7.13	0	-33093	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8694	38.95	5.13	12	1.38	2090.00	15874.00	92500	20240724	-12.00	23800	20231006	242.02	92500	-12.00	20240724	31000	162.58	20240325	92500	-12.00	20240724	23800	242.02	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
68	20240820	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	79800	-1900	5	-2.33	8960881200	111835	45.10	82500	83100	78600	106200	57200	81700	80123.80	7.13	0	-25099	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8523	38.18	5.03	12	1.05	2090.00	15874.00	92500	20240724	-13.73	23800	20231006	235.29	92500	-13.73	20240724	31000	157.42	20240325	92500	-13.73	20240724	23800	235.29	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
69	20240820	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	80600	-1100	5	-1.35	7754637900	96746	39.02	82500	83100	78600	106200	57200	81700	80152.21	7.13	0	-18913	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8608	38.56	5.08	12	0.91	2090.00	15874.00	92500	20240724	-12.86	23800	20231006	238.66	92500	-12.86	20240724	31000	160.00	20240325	92500	-12.86	20240724	23800	238.66	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
70	20240820	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	80600	-1100	5	-1.35	6948871000	86752	34.98	82500	83100	78600	106200	57200	81700	80097.64	7.13	0	-15424	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8608	38.56	5.08	12	0.81	2090.00	15874.00	92500	20240724	-12.86	23800	20231006	238.66	92500	-12.86	20240724	31000	160.00	20240325	92500	-12.86	20240724	23800	238.66	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
71	20240820	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	81000	-700	5	-0.86	6228746300	77830	31.39	82500	83100	78600	106200	57200	81700	80026.92	7.13	0	-11624	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8651	38.76	5.10	12	0.73	2090.00	15874.00	92500	20240724	-12.43	23800	20231006	240.34	92500	-12.43	20240724	31000	161.29	20240325	92500	-12.43	20240724	23800	240.34	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
72	20240820	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	79400	-2300	5	-2.82	4648957800	58151	23.45	82500	83100	78600	106200	57200	81700	79941.77	7.13	0	-12158	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8480	37.99	5.00	12	0.54	2090.00	15874.00	92500	20240724	-14.16	23800	20231006	233.61	92500	-14.16	20240724	31000	156.13	20240325	92500	-14.16	20240724	23800	233.61	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
73	20240820	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	80600	-1100	5	-1.35	1024411400	12574	5.07	82500	83100	80000	106200	57200	81700	81467.84	7.13	0	-3527	87833	84766	81733	78666	75633	86300	80200	53	24500	500	58820	100	1	10680000	8608	38.56	5.08	12	0.12	2090.00	15874.00	92500	20240724	-12.86	23800	20231006	238.66	92500	-12.86	20240724	31000	160.00	20240325	92500	-12.86	20240724	23800	238.66	20231006	1.52	N	241710	500	53 억		761491	N	N	58	N	00	N
74	20240819	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	81700	2700	2	3.42	20261749600	247359	78.03	80300	84800	78700	102700	55300	79000	81913.73	7.26	0	453	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8726	39.09	5.15	12	2.32	2090.00	15874.00	92500	20240724	-11.68	23800	20231006	243.28	92500	-11.68	20240724	31000	163.55	20240325	92500	-11.68	20240724	23800	243.28	20231006	1.68	N	241710	500	53 억		775846	N	N	58	N	00	N
75	20240819	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	80700	1700	2	2.15	19438072200	237242	74.83	80300	84800	78700	102700	55300	79000	81934.84	7.26	0	1919	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8619	38.61	5.08	12	2.22	2090.00	15874.00	92500	20240724	-12.76	23800	20231006	239.08	92500	-12.76	20240724	31000	160.32	20240325	92500	-12.76	20240724	23800	239.08	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
76	20240819	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	81900	2900	2	3.67	17110680700	208565	65.79	80300	84800	78700	102700	55300	79000	82041.60	7.26	0	5160	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8747	39.19	5.16	12	1.95	2090.00	15874.00	92500	20240724	-11.46	23800	20231006	244.12	92500	-11.46	20240724	31000	164.19	20240325	92500	-11.46	20240724	23800	244.12	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
77	20240819	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	81800	2800	2	3.54	15430014900	188087	59.33	80300	84800	78700	102700	55300	79000	82038.31	7.26	0	3470	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8736	39.14	5.15	12	1.76	2090.00	15874.00	92500	20240724	-11.57	23800	20231006	243.70	92500	-11.57	20240724	31000	163.87	20240325	92500	-11.57	20240724	23800	243.70	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
78	20240819	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	83100	4100	2	5.19	13944735900	170068	53.64	80300	84800	78700	102700	55300	79000	81996.95	7.26	0	2522	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8875	39.76	5.23	12	1.59	2090.00	15874.00	92500	20240724	-10.16	23800	20231006	249.16	92500	-10.16	20240724	31000	168.06	20240325	92500	-10.16	20240724	23800	249.16	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
79	20240819	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	84000	5000	2	6.33	12142289900	148324	46.79	80300	84800	78700	102700	55300	79000	81865.35	7.26	0	2010	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8971	40.19	5.29	12	1.39	2090.00	15874.00	92500	20240724	-9.19	23800	20231006	252.94	92500	-9.19	20240724	31000	170.97	20240325	92500	-9.19	20240724	23800	252.94	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
80	20240819	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	82300	3300	2	4.18	7294651300	90228	28.46	80300	82300	78700	102700	55300	79000	80849.06	7.26	0	-633	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8790	39.38	5.18	12	0.84	2090.00	15874.00	92500	20240724	-11.03	23800	20231006	245.80	92500	-11.03	20240724	31000	165.48	20240325	92500	-11.03	20240724	23800	245.80	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
81	20240819	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	80900	1900	2	2.41	1954750500	24135	7.61	80300	82000	79700	102700	55300	79000	81001.23	7.26	0	-5558	86066	82532	79866	76332	73666	84300	78100	53	23700	500	56880	100	1	10680000	8640	38.71	5.10	12	0.23	2090.00	15874.00	92500	20240724	-12.54	23800	20231006	239.92	92500	-12.54	20240724	31000	160.97	20240325	92500	-12.54	20240724	23800	239.92	20231006	1.68	N	241710	500	53 억		775846	N	N	167	N	00	N
82	20240816	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	79000	5100	2	6.90	25210862200	315685	134.35	78500	83400	77200	96000	51800	73900	79862.07	7.62	0	-1485	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8437	37.80	4.98	12	2.96	2090.00	15874.00	92500	20240724	-14.59	23800	20231006	231.93	92500	-14.59	20240724	31000	154.84	20240325	92500	-14.59	20240724	23800	231.93	20231006	1.23	N	241710	500	53 억		813312	N	N	167	N	00	N
83	20240816	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	78900	5000	2	6.77	24268906900	303752	129.27	78500	83400	77200	96000	51800	73900	79897.11	7.62	0	-1345	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8427	37.75	4.97	12	2.84	2090.00	15874.00	92500	20240724	-14.70	23800	20231006	231.51	92500	-14.70	20240724	31000	154.52	20240325	92500	-14.70	20240724	23800	231.51	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
84	20240816	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	78700	4800	2	6.50	21523985900	268949	114.46	78500	83400	77200	96000	51800	73900	80029.99	7.62	0	1467	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8405	37.66	4.96	12	2.52	2090.00	15874.00	92500	20240724	-14.92	23800	20231006	230.67	92500	-14.92	20240724	31000	153.87	20240325	92500	-14.92	20240724	23800	230.67	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
85	20240816	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	80100	6200	2	8.39	19376307400	241961	102.97	78500	83400	77200	96000	51800	73900	80080.29	7.62	0	12356	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8555	38.33	5.05	12	2.27	2090.00	15874.00	92500	20240724	-13.41	23800	20231006	236.55	92500	-13.41	20240724	31000	158.39	20240325	92500	-13.41	20240724	23800	236.55	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
86	20240816	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	79700	5800	2	7.85	18483117600	230776	98.21	78500	83400	77200	96000	51800	73900	80091.16	7.62	0	13018	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8512	38.13	5.02	12	2.16	2090.00	15874.00	92500	20240724	-13.84	23800	20231006	234.87	92500	-13.84	20240724	31000	157.10	20240325	92500	-13.84	20240724	23800	234.87	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
87	20240816	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	79500	5600	2	7.58	16767700500	209216	89.04	78500	83400	77200	96000	51800	73900	80145.40	7.62	0	16820	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8491	38.04	5.01	12	1.96	2090.00	15874.00	92500	20240724	-14.05	23800	20231006	234.03	92500	-14.05	20240724	31000	156.45	20240325	92500	-14.05	20240724	23800	234.03	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
88	20240816	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	82000	8100	2	10.96	11204642600	141363	60.16	78500	82200	77200	96000	51800	73900	79261.49	7.62	0	15517	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8758	39.23	5.17	12	1.32	2090.00	15874.00	92500	20240724	-11.35	23800	20231006	244.54	92500	-11.35	20240724	31000	164.52	20240325	92500	-11.35	20240724	23800	244.54	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
89	20240816	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	78400	4500	2	6.09	3818675900	48885	20.80	78500	78900	77200	96000	51800	73900	78115.49	7.62	0	5220	79633	76766	75133	72266	70633	75950	71450	53	22100	500	53200	100	1	10680000	8373	37.51	4.94	12	0.46	2090.00	15874.00	92500	20240724	-15.24	23800	20231006	229.41	92500	-15.24	20240724	31000	152.90	20240325	92500	-15.24	20240724	23800	229.41	20231006	1.23	N	241710	500	53 억		813312	N	N	405	N	00	N
90	20240814	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	73900	200	2	0.27	17712978400	233542	29.87	75800	78000	73500	95800	51600	73700	75847.18	7.42	0	8602	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	7893	35.36	4.66	12	2.19	2090.00	15874.00	92500	20240724	-20.11	23800	20231006	210.50	92500	-20.11	20240724	31000	138.39	20240325	92500	-20.11	20240724	23800	210.50	20231006	1.23	N	241710	500	53 억		792649	N	N	405	N	00	N
91	20240814	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	500	2	0.68	17263537700	227460	29.09	75800	78000	73500	95800	51600	73700	75897.03	7.42	0	8859	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	7925	35.50	4.67	12	2.13	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
92	20240814	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	74300	600	2	0.81	15372698700	201984	25.83	75800	78000	73500	95800	51600	73700	76108.50	7.42	0	10790	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	7935	35.55	4.68	12	1.89	2090.00	15874.00	92500	20240724	-19.68	23800	20231006	212.18	92500	-19.68	20240724	31000	139.68	20240325	92500	-19.68	20240724	23800	212.18	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
93	20240814	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	76200	2500	2	3.39	13127001800	171945	21.99	75800	78000	75000	95800	51600	73700	76344.19	7.42	0	18603	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	8138	36.46	4.80	12	1.61	2090.00	15874.00	92500	20240724	-17.62	23800	20231006	220.17	92500	-17.62	20240724	31000	145.81	20240325	92500	-17.62	20240724	23800	220.17	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
94	20240814	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	76100	2400	2	3.26	11469980100	150111	19.20	75800	78000	75000	95800	51600	73700	76409.99	7.42	0	26451	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	8127	36.41	4.79	12	1.41	2090.00	15874.00	92500	20240724	-17.73	23800	20231006	219.75	92500	-17.73	20240724	31000	145.48	20240325	92500	-17.73	20240724	23800	219.75	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
95	20240814	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	76000	2300	2	3.12	9705726800	126992	16.24	75800	78000	75000	95800	51600	73700	76427.86	7.42	0	25166	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	8117	36.36	4.79	12	1.19	2090.00	15874.00	92500	20240724	-17.84	23800	20231006	219.33	92500	-17.84	20240724	31000	145.16	20240325	92500	-17.84	20240724	23800	219.33	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
96	20240814	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	75500	1800	2	2.44	8037176800	104998	13.43	75800	78000	75000	95800	51600	73700	76546.00	7.42	0	25930	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	8063	36.12	4.76	12	0.98	2090.00	15874.00	92500	20240724	-18.38	23800	20231006	217.23	92500	-18.38	20240724	31000	143.55	20240325	92500	-18.38	20240724	23800	217.23	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
97	20240814	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	76600	2900	2	3.93	2385674100	31141	3.98	75800	77600	75700	95800	51600	73700	76608.78	7.42	0	3697	87900	80800	75700	68600	63500	78250	66050	53	22100	500	53060	100	1	10680000	8181	36.65	4.83	12	0.29	2090.00	15874.00	92500	20240724	-17.19	23800	20231006	221.85	92500	-17.19	20240724	31000	147.10	20240325	92500	-17.19	20240724	23800	221.85	20231006	1.23	N	241710	500	53 억		792649	N	N	546	N	00	N
98	20240813	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	73700	-100	5	-0.14	59261610000	779764	472.62	82200	82800	70600	95900	51700	73800	76001.22	6.85	0	-7103	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7871	35.26	4.64	12	7.30	2090.00	15874.00	92500	20240724	-20.32	23800	20231006	209.66	92500	-20.32	20240724	31000	137.74	20240325	92500	-20.32	20240724	23800	209.66	20231006	1.29	N	241710	500	53 억		731443	N	N	546	N	00	N
99	20240813	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	74000	200	2	0.27	57207105800	751895	455.73	82200	82800	70600	95900	51700	73800	76083.90	6.85	0	-8557	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7903	35.41	4.66	12	7.04	2090.00	15874.00	92500	20240724	-20.00	23800	20231006	210.92	92500	-20.00	20240724	31000	138.71	20240325	92500	-20.00	20240724	23800	210.92	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
100	20240813	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	72200	-1600	5	-2.17	50286722200	658400	399.06	82200	82800	70600	95900	51700	73800	76377.16	6.85	0	-7268	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7711	34.55	4.55	12	6.16	2090.00	15874.00	92500	20240724	-21.95	23800	20231006	203.36	92500	-21.95	20240724	31000	132.90	20240325	92500	-21.95	20240724	23800	203.36	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
101	20240813	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	73000	-800	5	-1.08	46778724900	609749	369.58	82200	82800	70600	95900	51700	73800	76718.00	6.85	0	-6683	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7796	34.93	4.60	12	5.71	2090.00	15874.00	92500	20240724	-21.08	23800	20231006	206.72	92500	-21.08	20240724	31000	135.48	20240325	92500	-21.08	20240724	23800	206.72	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
102	20240813	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	71800	-2000	5	-2.71	42778823800	555519	336.71	82200	82800	70600	95900	51700	73800	77006.95	6.85	0	-11208	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7668	34.35	4.52	12	5.20	2090.00	15874.00	92500	20240724	-22.38	23800	20231006	201.68	92500	-22.38	20240724	31000	131.61	20240325	92500	-22.38	20240724	23800	201.68	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
103	20240813	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	71500	-2300	5	-3.12	39095509000	504111	305.55	82200	82800	71300	95900	51700	73800	77553.37	6.85	0	-11967	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	7636	34.21	4.50	12	4.72	2090.00	15874.00	92500	20240724	-22.70	23800	20231006	200.42	92500	-22.70	20240724	31000	130.65	20240325	92500	-22.70	20240724	23800	200.42	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
104	20240813	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	77400	3600	2	4.88	28819354600	365916	221.79	82200	82800	76000	95900	51700	73800	78759.48	6.85	0	-18243	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	8266	37.03	4.88	12	3.43	2090.00	15874.00	92500	20240724	-16.32	23800	20231006	225.21	92500	-16.32	20240724	31000	149.68	20240325	92500	-16.32	20240724	23800	225.21	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
105	20240813	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	77500	3700	2	5.01	13529793500	170350	103.25	82200	82800	76500	95900	51700	73800	79423.50	6.85	0	-17934	78600	76200	74300	71900	70000	75250	70950	53	22100	500	53130	100	1	10680000	8277	37.08	4.88	12	1.60	2090.00	15874.00	92500	20240724	-16.22	23800	20231006	225.63	92500	-16.22	20240724	31000	150.00	20240325	92500	-16.22	20240724	23800	225.63	20231006	1.29	N	241710	500	53 억		731443	N	N	571	N	00	N
106	20240812	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	73800	-100	5	-0.14	10308999200	139188	75.91	75300	76700	72400	96000	51800	73900	74067.12	6.78	0	7432	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7882	35.31	4.65	12	1.30	2090.00	15874.00	92500	20240724	-20.22	23800	20231006	210.08	92500	-20.22	20240724	31000	138.06	20240325	92500	-20.22	20240724	23800	210.08	20231006	1.29	N	241710	500	53 억		723923	N	N	571	N	00	N
107	20240812	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	73900	0	3	0.00	9440515200	127432	69.50	75300	76700	72400	96000	51800	73900	74082.77	6.78	0	7902	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7893	35.36	4.66	12	1.19	2090.00	15874.00	92500	20240724	-20.11	23800	20231006	210.50	92500	-20.11	20240724	31000	138.39	20240325	92500	-20.11	20240724	23800	210.50	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
108	20240812	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	72700	-1200	5	-1.62	6838752600	91979	50.16	75300	76700	72400	96000	51800	73900	74351.24	6.78	0	-2184	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7764	34.78	4.58	12	0.86	2090.00	15874.00	92500	20240724	-21.41	23800	20231006	205.46	92500	-21.41	20240724	31000	134.52	20240325	92500	-21.41	20240724	23800	205.46	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
109	20240812	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	73900	0	3	0.00	5066443300	67821	36.99	75300	76700	72400	96000	51800	73900	74703.16	6.78	0	-6593	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7893	35.36	4.66	12	0.64	2090.00	15874.00	92500	20240724	-20.11	23800	20231006	210.50	92500	-20.11	20240724	31000	138.39	20240325	92500	-20.11	20240724	23800	210.50	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
110	20240812	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	74500	600	2	0.81	3500974100	46957	25.61	75300	76700	72400	96000	51800	73900	74557.02	6.78	0	-5388	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7957	35.65	4.69	12	0.44	2090.00	15874.00	92500	20240724	-19.46	23800	20231006	213.03	92500	-19.46	20240724	31000	140.32	20240325	92500	-19.46	20240724	23800	213.03	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
111	20240812	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	74300	400	2	0.54	2926537200	39206	21.38	75300	76700	72400	96000	51800	73900	74645.14	6.78	0	-7301	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7935	35.55	4.68	12	0.37	2090.00	15874.00	92500	20240724	-19.68	23800	20231006	212.18	92500	-19.68	20240724	31000	139.68	20240325	92500	-19.68	20240724	23800	212.18	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
112	20240812	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	300	2	0.41	2383489300	31922	17.41	75300	76700	72400	96000	51800	73900	74666.04	6.78	0	-5774	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	7925	35.50	4.67	12	0.30	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
113	20240812	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	75300	1400	2	1.89	529591000	7082	3.86	75300	75700	73900	96000	51800	73900	74779.86	6.78	0	-2841	81433	77666	75733	71966	70033	76700	71000	53	22100	500	53200	100	1	10680000	8042	36.03	4.74	12	0.07	2090.00	15874.00	92500	20240724	-18.59	23800	20231006	216.39	92500	-18.59	20240724	31000	142.90	20240325	92500	-18.59	20240724	23800	216.39	20231006	1.29	N	241710	500	53 억		723923	N	N	1197	N	00	N
114	20240809	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	73900	400	2	0.54	13894026500	182859	157.47	75000	79500	73800	95500	51500	73500	75993.28	6.92	0	-20122	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	7893	35.36	4.66	12	1.71	2090.00	15874.00	92500	20240724	-20.11	23800	20231006	210.50	92500	-20.11	20240724	31000	138.39	20240325	92500	-20.11	20240724	23800	210.50	20231006	1.49	N	241710	500	53 억		739049	N	N	1197	N	00	N
115	20240809	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	74700	1200	2	1.63	12583254900	165229	142.29	75000	79500	73800	95500	51500	73500	76163.95	6.92	0	-15834	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	7978	35.74	4.71	12	1.55	2090.00	15874.00	92500	20240724	-19.24	23800	20231006	213.87	92500	-19.24	20240724	31000	140.97	20240325	92500	-19.24	20240724	23800	213.87	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
116	20240809	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	75800	2300	2	3.13	9647522100	125813	108.34	75000	79500	74300	95500	51500	73500	76693.24	6.92	0	-13581	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8095	36.27	4.78	12	1.18	2090.00	15874.00	92500	20240724	-18.05	23800	20231006	218.49	92500	-18.05	20240724	31000	144.52	20240325	92500	-18.05	20240724	23800	218.49	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
117	20240809	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	75600	2100	2	2.86	8331655000	108551	93.48	75000	79500	74300	95500	51500	73500	76767.37	6.92	0	-12178	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8074	36.17	4.76	12	1.02	2090.00	15874.00	92500	20240724	-18.27	23800	20231006	217.65	92500	-18.27	20240724	31000	143.87	20240325	92500	-18.27	20240724	23800	217.65	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
118	20240809	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	75200	1700	2	2.31	7451416300	96810	83.37	75000	79500	74400	95500	51500	73500	76986.23	6.92	0	-9318	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8031	35.98	4.74	12	0.91	2090.00	15874.00	92500	20240724	-18.70	23800	20231006	215.97	92500	-18.70	20240724	31000	142.58	20240325	92500	-18.70	20240724	23800	215.97	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
119	20240809	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	75800	2300	2	3.13	6739243300	87420	75.28	75000	79500	74400	95500	51500	73500	77109.61	6.92	0	-5128	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8095	36.27	4.78	12	0.82	2090.00	15874.00	92500	20240724	-18.05	23800	20231006	218.49	92500	-18.05	20240724	31000	144.52	20240325	92500	-18.05	20240724	23800	218.49	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
120	20240809	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	77100	3600	2	4.90	4905248900	63257	54.47	75000	79500	74400	95500	51500	73500	77574.71	6.92	0	7893	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8234	36.89	4.86	12	0.59	2090.00	15874.00	92500	20240724	-16.65	23800	20231006	223.95	92500	-16.65	20240724	31000	148.71	20240325	92500	-16.65	20240724	23800	223.95	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
121	20240809	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	76500	3000	2	4.08	626238000	8252	7.11	75000	77000	74400	95500	51500	73500	76031.91	6.92	0	1968	78233	75866	72733	70366	67233	77050	71550	53	22000	500	52920	100	1	10680000	8170	36.60	4.82	12	0.08	2090.00	15874.00	92500	20240724	-17.30	23800	20231006	221.43	92500	-17.30	20240724	31000	146.77	20240325	92500	-17.30	20240724	23800	221.43	20231006	1.49	N	241710	500	53 억		739049	N	N	619	N	00	N
122	20240808	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	73500	-300	5	-0.41	8449417200	115781	69.95	70900	75100	69600	95900	51700	73800	72976.91	7.22	0	-22822	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7850	35.17	4.63	12	1.08	2090.00	15874.00	92500	20240724	-20.54	23800	20231006	208.82	92500	-20.54	20240724	31000	137.10	20240325	92500	-20.54	20240724	23800	208.82	20231006	1.40	N	241710	500	53 억		770764	N	N	619	N	00	N
123	20240808	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	74000	200	2	0.27	7887808200	108162	65.35	70900	75100	69600	95900	51700	73800	72925.26	7.22	0	-22688	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7903	35.41	4.66	12	1.01	2090.00	15874.00	92500	20240724	-20.00	23800	20231006	210.92	92500	-20.00	20240724	31000	138.71	20240325	92500	-20.00	20240724	23800	210.92	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
124	20240808	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	74100	300	2	0.41	6067202200	83694	50.56	70900	74500	69600	95900	51700	73800	72491.49	7.22	0	-16791	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7914	35.45	4.67	12	0.78	2090.00	15874.00	92500	20240724	-19.89	23800	20231006	211.34	92500	-19.89	20240724	31000	139.03	20240325	92500	-19.89	20240724	23800	211.34	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
125	20240808	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	74200	400	2	0.54	4958780600	68727	41.52	70900	74500	69600	95900	51700	73800	72150.03	7.22	0	-10898	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7925	35.50	4.67	12	0.64	2090.00	15874.00	92500	20240724	-19.78	23800	20231006	211.76	92500	-19.78	20240724	31000	139.35	20240325	92500	-19.78	20240724	23800	211.76	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
126	20240808	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	73600	-200	5	-0.27	3789923300	52927	31.98	70900	73600	69600	95900	51700	73800	71603.46	7.22	0	-6046	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7860	35.22	4.64	12	0.50	2090.00	15874.00	92500	20240724	-20.43	23800	20231006	209.24	92500	-20.43	20240724	31000	137.42	20240325	92500	-20.43	20240724	23800	209.24	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
127	20240808	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	72900	-900	5	-1.22	3181645500	44614	26.95	70900	73300	69600	95900	51700	73800	71310.72	7.22	0	-3538	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7786	34.88	4.59	12	0.42	2090.00	15874.00	92500	20240724	-21.19	23800	20231006	206.30	92500	-21.19	20240724	31000	135.16	20240325	92500	-21.19	20240724	23800	206.30	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
128	20240808	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	71400	-2400	5	-3.25	2367839700	33367	20.16	70900	72700	69600	95900	51700	73800	70957.04	7.22	0	-2624	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7626	34.16	4.50	12	0.31	2090.00	15874.00	92500	20240724	-22.81	23800	20231006	200.00	92500	-22.81	20240724	31000	130.32	20240325	92500	-22.81	20240724	23800	200.00	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
129	20240808	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	70700	-3100	5	-4.20	779714300	10981	6.63	70900	72700	70100	95900	51700	73800	70986.29	7.22	0	1250	79000	76400	71700	69100	64400	77700	70400	53	22100	500	53130	100	1	10680000	7551	33.83	4.45	12	0.10	2090.00	15874.00	92500	20240724	-23.57	23800	20231006	197.06	92500	-23.57	20240724	31000	128.06	20240325	92500	-23.57	20240724	23800	197.06	20231006	1.40	N	241710	500	53 억		770764	N	N	548	N	00	N
130	20240807	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	73800	4100	2	5.88	11909385900	165215	77.77	69700	74300	67000	90600	48800	69700	72086.09	7.09	0	4558	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7882	35.31	4.65	12	1.55	2090.00	15874.00	92500	20240724	-20.22	23800	20231006	210.08	92500	-20.22	20240724	31000	138.06	20240325	92500	-20.22	20240724	23800	210.08	20231006	1.56	N	241710	500	53 억		757494	N	N	548	N	00	N
131	20240807	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	73900	4200	2	6.03	11478355500	159370	75.02	69700	74300	67000	90600	48800	69700	72026.01	7.09	0	5172	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7893	35.36	4.66	12	1.49	2090.00	15874.00	92500	20240724	-20.11	23800	20231006	210.50	92500	-20.11	20240724	31000	138.39	20240325	92500	-20.11	20240724	23800	210.50	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
132	20240807	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	74100	4400	2	6.31	9903906300	137998	64.96	69700	74100	67000	90600	48800	69700	71771.25	7.09	0	7753	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7914	35.45	4.67	12	1.29	2090.00	15874.00	92500	20240724	-19.89	23800	20231006	211.34	92500	-19.89	20240724	31000	139.03	20240325	92500	-19.89	20240724	23800	211.34	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
133	20240807	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	73400	3700	2	5.31	8383929200	117370	55.25	69700	73400	67000	90600	48800	69700	71434.35	7.09	0	13360	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7839	35.12	4.62	12	1.10	2090.00	15874.00	92500	20240724	-20.65	23800	20231006	208.40	92500	-20.65	20240724	31000	136.77	20240325	92500	-20.65	20240724	23800	208.40	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
134	20240807	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	73000	3300	2	4.73	7407015500	103987	48.95	69700	73300	67000	90600	48800	69700	71232.93	7.09	0	14882	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7796	34.93	4.60	12	0.97	2090.00	15874.00	92500	20240724	-21.08	23800	20231006	206.72	92500	-21.08	20240724	31000	135.48	20240325	92500	-21.08	20240724	23800	206.72	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
135	20240807	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	72800	3100	2	4.45	5406441800	76531	36.03	69700	73300	67000	90600	48800	69700	70646.10	7.09	0	13037	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7775	34.83	4.59	12	0.72	2090.00	15874.00	92500	20240724	-21.30	23800	20231006	205.88	92500	-21.30	20240724	31000	134.84	20240325	92500	-21.30	20240724	23800	205.88	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
136	20240807	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	71100	1400	2	2.01	2539161900	36908	17.37	69700	71500	67000	90600	48800	69700	68792.51	7.09	0	1640	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7593	34.02	4.48	12	0.35	2090.00	15874.00	92500	20240724	-23.14	23800	20231006	198.74	92500	-23.14	20240724	31000	129.35	20240325	92500	-23.14	20240724	23800	198.74	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
137	20240807	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	68400	-1300	5	-1.87	545980200	7896	3.72	69700	71000	67000	90600	48800	69700	69133.15	7.09	0	-507	76833	73266	70933	67366	65033	72100	66200	53	20900	500	50180	100	1	10680000	7305	32.73	4.31	12	0.07	2090.00	15874.00	92500	20240724	-26.05	23800	20231006	187.39	92500	-26.05	20240724	31000	120.65	20240325	92500	-26.05	20240724	23800	187.39	20231006	1.56	N	241710	500	53 억		757494	N	N	415	N	00	N
138	20240806	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	69700	1700	2	2.50	15001440600	212099	72.90	71500	74500	68600	88400	47600	68000	70730.14	7.41	0	-39000	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7444	33.35	4.39	12	1.99	2090.00	15874.00	92500	20240724	-24.65	23800	20231006	192.86	92500	-24.65	20240724	31000	124.84	20240325	92500	-24.65	20240724	23800	192.86	20231006	1.81	N	241710	500	53 억		791842	N	N	415	N	00	N
139	20240806	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	70200	2200	2	3.24	14106482600	199297	68.50	71500	74500	68600	88400	47600	68000	70781.86	7.41	0	-37967	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7497	33.59	4.42	12	1.87	2090.00	15874.00	92500	20240724	-24.11	23800	20231006	194.96	92500	-24.11	20240724	31000	126.45	20240325	92500	-24.11	20240724	23800	194.96	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
140	20240806	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	69300	1300	2	1.91	12040745100	169746	58.35	71500	74500	68600	88400	47600	68000	70934.71	7.41	0	-35407	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7401	33.16	4.37	12	1.59	2090.00	15874.00	92500	20240724	-25.08	23800	20231006	191.18	92500	-25.08	20240724	31000	123.55	20240325	92500	-25.08	20240724	23800	191.18	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
141	20240806	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	70900	2900	2	4.26	10604575400	149282	51.31	71500	74500	68600	88400	47600	68000	71038.16	7.41	0	-28910	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7572	33.92	4.47	12	1.40	2090.00	15874.00	92500	20240724	-23.35	23800	20231006	197.90	92500	-23.35	20240724	31000	128.71	20240325	92500	-23.35	20240724	23800	197.90	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
142	20240806	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	69700	1700	2	2.50	9759306500	137297	47.19	71500	74500	68600	88400	47600	68000	71082.77	7.41	0	-24994	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7444	33.35	4.39	12	1.29	2090.00	15874.00	92500	20240724	-24.65	23800	20231006	192.86	92500	-24.65	20240724	31000	124.84	20240325	92500	-24.65	20240724	23800	192.86	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
143	20240806	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	69500	1500	2	2.21	8608838500	120813	41.53	71500	74500	68900	88400	47600	68000	71258.82	7.41	0	-21770	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7423	33.25	4.38	12	1.13	2090.00	15874.00	92500	20240724	-24.86	23800	20231006	192.02	92500	-24.86	20240724	31000	124.19	20240325	92500	-24.86	20240724	23800	192.02	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
144	20240806	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	70500	2500	2	3.68	6363124500	88765	30.51	71500	74500	69100	88400	47600	68000	71687.01	7.41	0	-16872	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7529	33.73	4.44	12	0.83	2090.00	15874.00	92500	20240724	-23.78	23800	20231006	196.22	92500	-23.78	20240724	31000	127.42	20240325	92500	-23.78	20240724	23800	196.22	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
145	20240806	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	69200	1200	2	1.76	1744175600	24339	8.37	71500	74500	69100	88400	47600	68000	71668.85	7.41	0	-1223	75933	71966	67433	63466	58933	69700	61200	53	20400	500	48960	100	1	10680000	7391	33.11	4.36	12	0.23	2090.00	15874.00	92500	20240724	-25.19	23800	20231006	190.76	92500	-25.19	20240724	31000	123.23	20240325	92500	-25.19	20240724	23800	190.76	20231006	1.81	N	241710	500	53 억		791842	N	N	554	N	00	N
146	20240805	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	68000	-5600	5	-7.61	19606681600	290144	147.33	70100	71400	62900	95600	51600	73600	67575.42	6.51	0	66469	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7262	32.54	4.28	12	2.72	2090.00	15874.00	92500	20240724	-26.49	23800	20231006	185.71	92500	-26.49	20240724	31000	119.35	20240325	92500	-26.49	20240724	23800	185.71	20231006	1.84	N	241710	500	53 억		695620	N	N	554	N	00	N
147	20240805	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	67000	-6600	5	-8.97	17946901400	265515	134.82	70100	71400	62900	95600	51600	73600	67592.80	6.51	0	66397	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7156	32.06	4.22	12	2.49	2090.00	15874.00	92500	20240724	-27.57	23800	20231006	181.51	92500	-27.57	20240724	31000	116.13	20240325	92500	-27.57	20240724	23800	181.51	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
148	20240805	140858	58	100.00	KOSDAQ		화학	N	N	N	N		N	67200	-6400	5	-8.70	12378940700	180910	91.86	70100	71400	66200	95600	51600	73600	68425.96	6.51	0	58405	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7177	32.15	4.23	12	1.69	2090.00	15874.00	92500	20240724	-27.35	23800	20231006	182.35	92500	-27.35	20240724	31000	116.77	20240325	92500	-27.35	20240724	23800	182.35	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
149	20240805	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	67600	-6000	5	-8.15	10668866700	155506	78.96	70100	71400	67200	95600	51600	73600	68607.43	6.51	0	49647	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7220	32.34	4.26	12	1.46	2090.00	15874.00	92500	20240724	-26.92	23800	20231006	184.03	92500	-26.92	20240724	31000	118.06	20240325	92500	-26.92	20240724	23800	184.03	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
150	20240805	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	68600	-5000	5	-6.79	8496408600	123627	62.78	70100	71400	67200	95600	51600	73600	68726.16	6.51	0	38410	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7326	32.82	4.32	12	1.16	2090.00	15874.00	92500	20240724	-25.84	23800	20231006	188.24	92500	-25.84	20240724	31000	121.29	20240325	92500	-25.84	20240724	23800	188.24	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
151	20240805	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	68800	-4800	5	-6.52	6368653000	92651	47.05	70100	71400	67200	95600	51600	73600	68738.09	6.51	0	25490	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7348	32.92	4.33	12	0.87	2090.00	15874.00	92500	20240724	-25.62	23800	20231006	189.08	92500	-25.62	20240724	31000	121.94	20240325	92500	-25.62	20240724	23800	189.08	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
152	20240805	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	67600	-6000	5	-8.15	3731470300	53852	27.35	70100	71400	67300	95600	51600	73600	69291.21	6.51	0	14810	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7220	32.34	4.26	12	0.50	2090.00	15874.00	92500	20240724	-26.92	23800	20231006	184.03	92500	-26.92	20240724	31000	118.06	20240325	92500	-26.92	20240724	23800	184.03	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
153	20240805	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	69700	-3900	5	-5.30	1178177200	16854	8.56	70100	71400	69100	95600	51600	73600	69904.90	6.51	0	3997	81466	77532	74766	70832	68066	76150	69450	53	22000	500	52990	100	1	10680000	7444	33.35	4.39	12	0.16	2090.00	15874.00	92500	20240724	-24.65	23800	20231006	192.86	92500	-24.65	20240724	31000	124.84	20240325	92500	-24.65	20240724	23800	192.86	20231006	1.84	N	241710	500	53 억		695620	N	N	144	N	00	N
154	20240802	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	73600	-6500	5	-8.11	14700569700	196671	203.97	78000	78700	72000	104100	56100	80100	74747.96	6.08	0	45540	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	7860	35.22	4.64	12	1.84	2090.00	15874.00	92500	20240724	-20.43	23800	20231006	209.24	92500	-20.43	20240724	31000	137.42	20240325	92500	-20.43	20240724	23800	209.24	20231006	1.93	N	241710	500	53 억		649449	N	N	144	N	00	N
155	20240802	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	72100	-8000	5	-9.99	13852748800	185049	191.92	78000	78700	72000	104100	56100	80100	74859.90	6.08	0	43071	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	7700	34.50	4.54	12	1.73	2090.00	15874.00	92500	20240724	-22.05	23800	20231006	202.94	92500	-22.05	20240724	31000	132.58	20240325	92500	-22.05	20240724	23800	202.94	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
156	20240802	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	73600	-6500	5	-8.11	10696590000	141787	147.05	78000	78700	73400	104100	56100	80100	75441.26	6.08	0	28163	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	7860	35.22	4.64	12	1.33	2090.00	15874.00	92500	20240724	-20.43	23800	20231006	209.24	92500	-20.43	20240724	31000	137.42	20240325	92500	-20.43	20240724	23800	209.24	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
157	20240802	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	74100	-6000	5	-7.49	9149602900	120920	125.41	78000	78700	73900	104100	56100	80100	75666.58	6.08	0	22911	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	7914	35.45	4.67	12	1.13	2090.00	15874.00	92500	20240724	-19.89	23800	20231006	211.34	92500	-19.89	20240724	31000	139.03	20240325	92500	-19.89	20240724	23800	211.34	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
158	20240802	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	74400	-5700	5	-7.12	7867611000	103644	107.49	78000	78700	73900	104100	56100	80100	75909.95	6.08	0	18004	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	7946	35.60	4.69	12	0.97	2090.00	15874.00	92500	20240724	-19.57	23800	20231006	212.61	92500	-19.57	20240724	31000	140.00	20240325	92500	-19.57	20240724	23800	212.61	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
159	20240802	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	75300	-4800	5	-5.99	5860155800	76740	79.59	78000	78700	74900	104100	56100	80100	76363.77	6.08	0	10947	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	8042	36.03	4.74	12	0.72	2090.00	15874.00	92500	20240724	-18.59	23800	20231006	216.39	92500	-18.59	20240724	31000	142.90	20240325	92500	-18.59	20240724	23800	216.39	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
160	20240802	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	76600	-3500	5	-4.37	3684049500	47995	49.78	78000	78700	75300	104100	56100	80100	76759.03	6.08	0	4968	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	8181	36.65	4.83	12	0.45	2090.00	15874.00	92500	20240724	-17.19	23800	20231006	221.85	92500	-17.19	20240724	31000	147.10	20240325	92500	-17.19	20240724	23800	221.85	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
161	20240802	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	78100	-2000	5	-2.50	654610500	8435	8.75	78000	78700	77100	104100	56100	80100	77606.46	6.08	0	-675	83700	81900	80400	78600	77100	82800	79500	53	24000	500	57670	100	1	10680000	8341	37.37	4.92	12	0.08	2090.00	15874.00	92500	20240724	-15.57	23800	20231006	228.15	92500	-15.57	20240724	31000	151.94	20240325	92500	-15.57	20240724	23800	228.15	20231006	1.93	N	241710	500	53 억		649449	N	N	675	N	00	N
162	20240801	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	80100	400	2	0.50	7730726000	96020	100.90	79000	82200	78900	103600	55800	79700	80511.74	5.78	0	14689	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8555	38.33	5.05	12	0.90	2090.00	15874.00	92500	20240724	-13.41	23800	20231006	236.55	92500	-13.41	20240724	31000	158.39	20240325	92500	-13.41	20240724	23800	236.55	20231006	1.92	N	241710	500	53 억		617004	N	N	675	N	00	N
163	20240801	150854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	80500	800	2	1.00	7533842000	93565	98.32	79000	82200	78900	103600	55800	79700	80519.87	5.78	0	14946	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8597	38.52	5.07	12	0.88	2090.00	15874.00	92500	20240724	-12.97	23800	20231006	238.24	92500	-12.97	20240724	31000	159.68	20240325	92500	-12.97	20240724	23800	238.24	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
164	20240801	140845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	81600	1900	2	2.38	6556324500	81398	85.54	79000	82200	78900	103600	55800	79700	80546.51	5.78	0	14027	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8715	39.04	5.14	12	0.76	2090.00	15874.00	92500	20240724	-11.78	23800	20231006	242.86	92500	-11.78	20240724	31000	163.23	20240325	92500	-11.78	20240724	23800	242.86	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
165	20240801	130836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	81400	1700	2	2.13	5746518000	71492	75.13	79000	81700	78900	103600	55800	79700	80379.87	5.78	0	14785	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8694	38.95	5.13	12	0.67	2090.00	15874.00	92500	20240724	-12.00	23800	20231006	242.02	92500	-12.00	20240724	31000	162.58	20240325	92500	-12.00	20240724	23800	242.02	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
166	20240801	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	81200	1500	2	1.88	5064346600	63081	66.29	79000	81700	78900	103600	55800	79700	80283.23	5.78	0	13909	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8672	38.85	5.12	12	0.59	2090.00	15874.00	92500	20240724	-12.22	23800	20231006	241.18	92500	-12.22	20240724	31000	161.94	20240325	92500	-12.22	20240724	23800	241.18	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
167	20240801	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	80000	300	2	0.38	3762670500	46914	49.30	79000	81700	78900	103600	55800	79700	80203.57	5.78	0	6718	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8544	38.28	5.04	12	0.44	2090.00	15874.00	92500	20240724	-13.51	23800	20231006	236.13	92500	-13.51	20240724	31000	158.06	20240325	92500	-13.51	20240724	23800	236.13	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
168	20240801	100836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	79900	200	2	0.25	2119415100	26381	27.72	79000	81700	78900	103600	55800	79700	80338.69	5.78	0	1994	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8533	38.23	5.03	12	0.25	2090.00	15874.00	92500	20240724	-13.62	23800	20231006	235.71	92500	-13.62	20240724	31000	157.74	20240325	92500	-13.62	20240724	23800	235.71	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N
169	20240801	090828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	79900	200	2	0.25	406739200	5118	5.38	79000	80000	78900	103600	55800	79700	79472.29	5.78	0	-1113	86966	83332	80866	77232	74766	82100	76000	53	23900	500	57380	100	1	10680000	8533	38.23	5.03	12	0.05	2090.00	15874.00	92500	20240724	-13.62	23800	20231006	235.71	92500	-13.62	20240724	31000	157.74	20240325	92500	-13.62	20240724	23800	235.71	20231006	1.92	N	241710	500	53 억		617004	N	N	101	N	00	N