KissMeData/237880/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	161011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	1416460000	46916	100.77	30150	30650	29850	39650	21350	30500	30191.34	8.81	0	3155	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.26	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20700	47.34	20230830	0.53	N	237880	500	90 억		1591351	N	N	183	N	00	N
3	20240830	151022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	1370589050	45412	97.54	30150	30650	29850	39650	21350	30500	30181.21	8.81	0	3379	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.25	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20700	47.34	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
4	20240830	141021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	-100	5	-0.33	1160456850	38520	82.74	30150	30650	29850	39650	21350	30500	30126.09	8.81	0	1689	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5494	19.83	2.44	12	0.21	1533.00	12465.00	45000	20240613	-32.44	18400	20230824	65.22	45000	-32.44	20240613	27100	12.18	20240322	45000	-32.44	20240613	20700	46.86	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
5	20240830	131014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-450	5	-1.48	838501550	27874	59.87	30150	30650	29850	39650	21350	30500	30081.85	8.81	0	-2556	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5430	19.60	2.41	12	0.15	1533.00	12465.00	45000	20240613	-33.22	18400	20230824	63.32	45000	-33.22	20240613	27100	10.89	20240322	45000	-33.22	20240613	20700	45.17	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
6	20240830	121019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-450	5	-1.48	667955350	22201	47.69	30150	30650	29850	39650	21350	30500	30086.72	8.81	0	-2816	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5430	19.60	2.41	12	0.12	1533.00	12465.00	45000	20240613	-33.22	18400	20230824	63.32	45000	-33.22	20240613	27100	10.89	20240322	45000	-33.22	20240613	20700	45.17	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
7	20240830	111029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29850	-650	5	-2.13	362739500	12028	25.84	30150	30650	29850	39650	21350	30500	30157.92	8.81	0	-5156	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5394	19.47	2.39	12	0.07	1533.00	12465.00	45000	20240613	-33.67	18400	20230824	62.23	45000	-33.67	20240613	27100	10.15	20240322	45000	-33.67	20240613	20700	44.20	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
8	20240830	101025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	-150	5	-0.49	100327050	3306	7.10	30150	30650	30150	39650	21350	30500	30346.96	8.81	0	-879	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5485	19.80	2.43	12	0.02	1533.00	12465.00	45000	20240613	-32.56	18400	20230824	64.95	45000	-32.56	20240613	27100	11.99	20240322	45000	-32.56	20240613	20700	46.62	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
9	20240830	091028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	-150	5	-0.49	26763550	883	1.90	30150	30650	30150	39650	21350	30500	30309.80	8.81	0	-92	31033	30766	30383	30116	29733	30575	29925	90	9150	500	22570	50	1	18071353	5485	19.80	2.43	12	0.00	1533.00	12465.00	45000	20240613	-32.56	18400	20230824	64.95	45000	-32.56	20240613	27100	11.99	20240322	45000	-32.56	20240613	20700	46.62	20230830	0.53	N	237880	500	90 억		1591351	N	N	2	N	00	N
10	20240829	161026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	100	2	0.33	1401735200	46290	93.81	30600	30650	30000	39500	21300	30400	30281.54	8.95	0	-20217	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5512	19.90	2.45	12	0.26	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20550	48.42	20230829	0.52	N	237880	500	90 억		1617839	N	N	2	N	00	N
11	20240829	151037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	50	2	0.16	1345525650	44445	90.08	30600	30650	30000	39500	21300	30400	30273.89	8.95	0	-18623	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5503	19.86	2.44	12	0.25	1533.00	12465.00	45000	20240613	-32.33	18400	20230824	65.49	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	20550	48.18	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
12	20240829	141036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	-150	5	-0.49	976991050	32282	65.42	30600	30650	30000	39500	21300	30400	30264.18	8.95	0	-11660	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5467	19.73	2.43	12	0.18	1533.00	12465.00	45000	20240613	-32.78	18400	20230824	64.40	45000	-32.78	20240613	27100	11.62	20240322	45000	-32.78	20240613	20550	47.20	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
13	20240829	131037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	-300	5	-0.99	644786200	21268	43.10	30600	30650	30050	39500	21300	30400	30317.12	8.95	0	-9845	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5439	19.63	2.41	12	0.12	1533.00	12465.00	45000	20240613	-33.11	18400	20230824	63.59	45000	-33.11	20240613	27100	11.07	20240322	45000	-33.11	20240613	20550	46.47	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
14	20240829	121037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	-50	5	-0.16	328995500	10828	21.94	30600	30650	30150	39500	21300	30400	30383.74	8.95	0	-2416	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5485	19.80	2.43	12	0.06	1533.00	12465.00	45000	20240613	-32.56	18400	20230824	64.95	45000	-32.56	20240613	27100	11.99	20240322	45000	-32.56	20240613	20550	47.69	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
15	20240829	111036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	0	3	0.00	262109700	8624	17.48	30600	30650	30150	39500	21300	30400	30393.04	8.95	0	-1984	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5494	19.83	2.44	12	0.05	1533.00	12465.00	45000	20240613	-32.44	18400	20230824	65.22	45000	-32.44	20240613	27100	12.18	20240322	45000	-32.44	20240613	20550	47.93	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
16	20240829	101030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	50	2	0.16	122624250	4031	8.17	30600	30650	30150	39500	21300	30400	30420.41	8.95	0	32	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5503	19.86	2.44	12	0.02	1533.00	12465.00	45000	20240613	-32.33	18400	20230824	65.49	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	20550	48.18	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
17	20240829	091034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	-50	5	-0.16	32076750	1052	2.13	30600	30650	30150	39500	21300	30400	30492.97	8.95	0	-22	31133	30766	30583	30216	30033	30675	30125	90	9100	500	22490	50	1	18071353	5485	19.80	2.43	12	0.01	1533.00	12465.00	45000	20240613	-32.56	18400	20230824	64.95	45000	-32.56	20240613	27100	11.99	20240322	45000	-32.56	20240613	20550	47.69	20230829	0.52	N	237880	500	90 억		1617839	N	N	736	N	00	N
18	20240828	161001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	-100	5	-0.33	1508807600	49220	80.23	30800	30950	30400	39650	21350	30500	30654.56	9.07	0	-9196	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5494	19.83	2.44	12	0.27	1533.00	12465.00	45000	20240613	-32.44	18400	20230824	65.22	45000	-32.44	20240613	27100	12.18	20240322	45000	-32.44	20240613	20550	47.93	20230829	0.54	N	237880	500	90 억		1638596	N	N	736	N	00	N
19	20240828	151009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	100	2	0.33	1423746650	46437	75.69	30800	30950	30400	39650	21350	30500	30659.81	9.07	0	-9157	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5530	19.96	2.45	12	0.26	1533.00	12465.00	45000	20240613	-32.00	18400	20230824	66.30	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	20550	48.91	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
20	20240828	141011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	200	2	0.66	1011615750	32966	53.73	30800	30950	30400	39650	21350	30500	30686.74	9.07	0	-7208	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5548	20.03	2.46	12	0.18	1533.00	12465.00	45000	20240613	-31.78	18400	20230824	66.85	45000	-31.78	20240613	27100	13.28	20240322	45000	-31.78	20240613	20550	49.39	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
21	20240828	131007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	200	2	0.66	812535500	26472	43.15	30800	30950	30400	39650	21350	30500	30694.28	9.07	0	-5572	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5548	20.03	2.46	12	0.15	1533.00	12465.00	45000	20240613	-31.78	18400	20230824	66.85	45000	-31.78	20240613	27100	13.28	20240322	45000	-31.78	20240613	20550	49.39	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
22	20240828	121005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	100	2	0.33	655488050	21346	34.79	30800	30950	30400	39650	21350	30500	30707.94	9.07	0	-4644	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5530	19.96	2.45	12	0.12	1533.00	12465.00	45000	20240613	-32.00	18400	20230824	66.30	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	20550	48.91	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
23	20240828	111006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30650	150	2	0.49	434315100	14136	23.04	30800	30950	30400	39650	21350	30500	30724.33	9.07	0	-2195	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5539	19.99	2.46	12	0.08	1533.00	12465.00	45000	20240613	-31.89	18400	20230824	66.58	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	20550	49.15	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
24	20240828	101033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30850	350	2	1.15	314112300	10226	16.67	30800	30950	30400	39650	21350	30500	30717.41	9.07	0	-910	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5575	20.12	2.47	12	0.06	1533.00	12465.00	45000	20240613	-31.44	18400	20230824	67.66	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	20550	50.12	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
25	20240828	091023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	100	2	0.33	52361050	1701	2.77	30800	30950	30500	39650	21350	30500	30785.53	9.07	0	-91	31333	30916	30283	29866	29233	31125	30075	90	9150	500	22570	50	1	18071353	5530	19.96	2.45	12	0.01	1533.00	12465.00	45000	20240613	-32.00	18400	20230824	66.30	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	20550	48.91	20230829	0.54	N	237880	500	90 억		1638596	N	N	1248	N	00	N
26	20240827	161001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	1851440050	61227	64.24	30200	30700	29650	39650	21350	30500	30238.95	9.13	0	6222	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.34	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20550	48.42	20230829	0.52	N	237880	500	90 억		1649482	N	N	1248	N	00	N
27	20240827	151006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30550	50	2	0.16	1770171250	58565	61.45	30200	30700	29650	39650	21350	30500	30225.75	9.13	0	5556	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5521	19.93	2.45	12	0.32	1533.00	12465.00	45000	20240613	-32.11	18400	20230824	66.03	45000	-32.11	20240613	27100	12.73	20240322	45000	-32.11	20240613	20550	48.66	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
28	20240827	141011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30550	50	2	0.16	1587013350	52575	55.17	30200	30650	29650	39650	21350	30500	30185.70	9.13	0	5330	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5521	19.93	2.45	12	0.29	1533.00	12465.00	45000	20240613	-32.11	18400	20230824	66.03	45000	-32.11	20240613	27100	12.73	20240322	45000	-32.11	20240613	20550	48.66	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
29	20240827	131013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	-50	5	-0.16	1363219750	45249	47.48	30200	30550	29650	39650	21350	30500	30127.07	9.13	0	6371	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5503	19.86	2.44	12	0.25	1533.00	12465.00	45000	20240613	-32.33	18400	20230824	65.49	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	20550	48.18	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
30	20240827	121014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	-200	5	-0.66	1211746450	40269	42.25	30200	30550	29650	39650	21350	30500	30091.30	9.13	0	6912	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5476	19.77	2.43	12	0.22	1533.00	12465.00	45000	20240613	-32.67	18400	20230824	64.67	45000	-32.67	20240613	27100	11.81	20240322	45000	-32.67	20240613	20550	47.45	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
31	20240827	111010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	-250	5	-0.82	981157100	32679	34.29	30200	30550	29650	39650	21350	30500	30024.09	9.13	0	6635	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5467	19.73	2.43	12	0.18	1533.00	12465.00	45000	20240613	-32.78	18400	20230824	64.40	45000	-32.78	20240613	27100	11.62	20240322	45000	-32.78	20240613	20550	47.20	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
32	20240827	101008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	-400	5	-1.31	625072200	20883	21.91	30200	30550	29650	39650	21350	30500	29932.11	9.13	0	6780	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5439	19.63	2.41	12	0.12	1533.00	12465.00	45000	20240613	-33.11	18400	20230824	63.59	45000	-33.11	20240613	27100	11.07	20240322	45000	-33.11	20240613	20550	46.47	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
33	20240827	091009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29850	-650	5	-2.13	183865100	6136	6.44	30200	30550	29800	39650	21350	30500	29964.98	9.13	0	1806	31566	31032	30366	29832	29166	30700	29500	90	9150	500	22570	50	1	18071353	5394	19.47	2.39	12	0.03	1533.00	12465.00	45000	20240613	-33.67	18400	20230824	62.23	45000	-33.67	20240613	27100	10.15	20240322	45000	-33.67	20240613	20550	45.26	20230829	0.52	N	237880	500	90 억		1649482	N	N	351	N	00	N
34	20240826	160953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	2891366050	94834	55.16	30700	30900	29700	39650	21350	30500	30488.71	9.31	0	-6256	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.52	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20550	48.42	20230829	0.50	N	237880	500	90 억		1682895	N	N	351	N	00	N
35	20240826	151002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30550	50	2	0.16	2860756000	93831	54.58	30700	30900	29700	39650	21350	30500	30488.39	9.31	0	-6552	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5521	19.93	2.45	12	0.52	1533.00	12465.00	45000	20240613	-32.11	18400	20230824	66.03	45000	-32.11	20240613	27100	12.73	20240322	45000	-32.11	20240613	20550	48.66	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
36	20240826	141006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	100	2	0.33	2573966800	84459	49.13	30700	30900	29700	39650	21350	30500	30475.93	9.31	0	-6272	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5530	19.96	2.45	12	0.47	1533.00	12465.00	45000	20240613	-32.00	18400	20230824	66.30	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	20550	48.91	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
37	20240826	131005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	2305591350	75677	44.02	30700	30900	29700	39650	21350	30500	30466.21	9.31	0	-4933	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.42	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20550	48.42	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
38	20240826	121000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	100	2	0.33	2029864250	66650	38.77	30700	30900	29700	39650	21350	30500	30455.58	9.31	0	-4488	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5530	19.96	2.45	12	0.37	1533.00	12465.00	45000	20240613	-32.00	18400	20230824	66.30	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	20550	48.91	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
39	20240826	111004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30650	150	2	0.49	1728288700	56786	33.03	30700	30900	29700	39650	21350	30500	30435.12	9.31	0	-3934	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5539	19.99	2.46	12	0.31	1533.00	12465.00	45000	20240613	-31.89	18400	20230824	66.58	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	20550	49.15	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
40	20240826	101005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30650	150	2	0.49	1278614350	42137	24.51	30700	30850	29700	39650	21350	30500	30344.22	9.31	0	-6261	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5539	19.99	2.46	12	0.23	1533.00	12465.00	45000	20240613	-31.89	18400	20230824	66.58	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	20550	49.15	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
41	20240826	090959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	0	3	0.00	127346050	4177	2.43	30700	30700	30300	39650	21350	30500	30487.44	9.31	0	-44	31700	31100	30600	30000	29500	30850	29750	90	9150	500	22570	50	1	18071353	5512	19.90	2.45	12	0.02	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	20550	48.42	20230829	0.50	N	237880	500	90 억		1682895	N	N	412	N	00	N
42	20240823	160955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	-850	5	-2.71	5248461150	171782	116.39	31000	31200	30100	40750	21950	31350	30553.03	9.34	0	32696	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5512	19.90	2.45	12	0.95	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	18400	65.76	20230824	0.53	N	237880	500	90 억		1688043	N	N	412	N	00	N
43	20240823	151003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	-850	5	-2.71	5090652150	166618	112.89	31000	31200	30100	40750	21950	31350	30552.79	9.34	0	32787	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5512	19.90	2.45	12	0.92	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	18400	65.76	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
44	20240823	141002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	-900	5	-2.87	4225230900	138226	93.65	31000	31200	30100	40750	21950	31350	30567.50	9.34	0	27139	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5503	19.86	2.44	12	0.76	1533.00	12465.00	45000	20240613	-32.33	18400	20230824	65.49	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	18400	65.49	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
45	20240823	131002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	-850	5	-2.71	3527424650	115358	78.16	31000	31200	30100	40750	21950	31350	30578.01	9.34	0	20809	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5512	19.90	2.45	12	0.64	1533.00	12465.00	45000	20240613	-32.22	18400	20230824	65.76	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	18400	65.76	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
46	20240823	121001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	-950	5	-3.03	2683424200	87700	59.42	31000	31200	30100	40750	21950	31350	30597.69	9.34	0	8422	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5494	19.83	2.44	12	0.49	1533.00	12465.00	45000	20240613	-32.44	18400	20230824	65.22	45000	-32.44	20240613	27100	12.18	20240322	45000	-32.44	20240613	18400	65.22	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
47	20240823	110957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	-1050	5	-3.35	1856125250	60411	40.93	31000	31200	30250	40750	21950	31350	30724.86	9.34	0	-3248	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5476	19.77	2.43	12	0.33	1533.00	12465.00	45000	20240613	-32.67	18400	20230824	64.67	45000	-32.67	20240613	27100	11.81	20240322	45000	-32.67	20240613	18400	64.67	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
48	20240823	101002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30750	-600	5	-1.91	807561850	26180	17.74	31000	31200	30600	40750	21950	31350	30846.35	9.34	0	2427	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5557	20.06	2.47	12	0.14	1533.00	12465.00	45000	20240613	-31.67	18400	20230824	67.12	45000	-31.67	20240613	27100	13.47	20240322	45000	-31.67	20240613	18400	67.12	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
49	20240823	091001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31000	-350	5	-1.12	127401200	4108	2.78	31000	31200	30850	40750	21950	31350	31012.21	9.34	0	-1006	32750	32050	31500	30800	30250	31775	30525	90	9400	500	23190	50	1	18071353	5602	20.22	2.49	12	0.02	1533.00	12465.00	45000	20240613	-31.11	18400	20230824	68.48	45000	-31.11	20240613	27100	14.39	20240322	45000	-31.11	20240613	18400	68.48	20230824	0.53	N	237880	500	90 억		1688043	N	N	504	N	00	N
50	20240822	160955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31350	-500	5	-1.57	4618180750	147591	132.94	32050	32200	30950	41400	22300	31850	31290.39	9.24	0	17949	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5665	20.45	2.52	12	0.82	1533.00	12465.00	45000	20240613	-30.33	18400	20230824	70.38	45000	-30.33	20240613	27100	15.68	20240322	45000	-30.33	20240613	18400	70.38	20230824	0.51	N	237880	500	90 억		1670370	N	N	504	N	00	N
51	20240822	151002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31300	-550	5	-1.73	4402407600	140716	126.74	32050	32200	30950	41400	22300	31850	31285.76	9.24	0	21785	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5656	20.42	2.51	12	0.78	1533.00	12465.00	45000	20240613	-30.44	18400	20230824	70.11	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	18400	70.11	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
52	20240822	141004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31250	-600	5	-1.88	3521032200	112433	101.27	32050	32200	30950	41400	22300	31850	31316.71	9.24	0	19995	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5647	20.38	2.51	12	0.62	1533.00	12465.00	45000	20240613	-30.56	18400	20230824	69.84	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	18400	69.84	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
53	20240822	131003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31300	-550	5	-1.73	2718435950	86824	78.20	32050	32200	30950	41400	22300	31850	31309.73	9.24	0	7324	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5656	20.42	2.51	12	0.48	1533.00	12465.00	45000	20240613	-30.44	18400	20230824	70.11	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	18400	70.11	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
54	20240822	121007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31300	-550	5	-1.73	2382832750	76066	68.51	32050	32200	30950	41400	22300	31850	31325.86	9.24	0	3563	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5656	20.42	2.51	12	0.42	1533.00	12465.00	45000	20240613	-30.44	18400	20230824	70.11	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	18400	70.11	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
55	20240822	110958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31400	-450	5	-1.41	1774106700	56563	50.95	32050	32200	30950	41400	22300	31850	31365.15	9.24	0	-2207	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5674	20.48	2.52	12	0.31	1533.00	12465.00	45000	20240613	-30.22	18400	20230824	70.65	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	18400	70.65	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
56	20240822	100958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31200	-650	5	-2.04	938433400	29712	26.76	32050	32200	31100	41400	22300	31850	31584.32	9.24	0	-409	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5638	20.35	2.50	12	0.16	1533.00	12465.00	45000	20240613	-30.67	18400	20230824	69.57	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	18400	69.57	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
57	20240822	090958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	113516900	3547	3.19	32050	32200	31750	41400	22300	31850	32003.64	9.24	0	950	33616	32732	32116	31232	30616	32600	31100	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.02	1533.00	12465.00	45000	20240613	-29.33	18400	20230824	72.83	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	18400	72.83	20230824	0.51	N	237880	500	90 억		1670370	N	N	60	N	00	N
58	20240821	160953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	0	3	0.00	3556588500	110837	77.42	31850	33000	31500	41400	22300	31850	32088.46	9.26	0	-4961	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5756	20.78	2.56	12	0.61	1533.00	12465.00	45000	20240613	-29.22	18400	20230824	73.10	45000	-29.22	20240613	27100	17.53	20240322	45000	-29.22	20240613	18400	73.10	20230824	0.53	N	237880	500	90 억		1672832	N	N	60	N	00	N
59	20240821	151005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	3441056700	107224	74.90	31850	33000	31500	41400	22300	31850	32092.23	9.26	0	-4599	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.59	1533.00	12465.00	45000	20240613	-29.33	18400	20230824	72.83	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	18400	72.83	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
60	20240821	141003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	3068638200	95497	66.71	31850	33000	31500	41400	22300	31850	32133.35	9.26	0	-7108	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.53	1533.00	12465.00	45000	20240613	-29.33	18400	20230824	72.83	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	18400	72.83	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
61	20240821	131008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	2597103600	80633	56.32	31850	33000	31500	41400	22300	31850	32208.95	9.26	0	-8764	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5738	20.71	2.55	12	0.45	1533.00	12465.00	45000	20240613	-29.44	18400	20230824	72.55	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	18400	72.55	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
62	20240821	121008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	2204812500	68258	47.68	31850	33000	31500	41400	22300	31850	32301.17	9.26	0	-6497	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.38	1533.00	12465.00	45000	20240613	-29.33	18400	20230824	72.83	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	18400	72.83	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
63	20240821	111002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	1751589050	53974	37.70	31850	33000	31500	41400	22300	31850	32452.47	9.26	0	-4802	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.30	1533.00	12465.00	45000	20240613	-29.33	18400	20230824	72.83	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	18400	72.83	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
64	20240821	101007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	750	2	2.35	674871300	21039	14.70	31850	32600	31500	41400	22300	31850	32077.17	9.26	0	1854	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5891	21.27	2.62	12	0.12	1533.00	12465.00	45000	20240613	-27.56	18400	20230824	77.17	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
65	20240821	090958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31700	-150	5	-0.47	81053950	2559	1.79	31850	31900	31500	41400	22300	31850	31674.00	9.26	0	-1270	33216	32532	31916	31232	30616	32225	30925	90	9550	500	23560	50	1	18071353	5729	20.68	2.54	12	0.01	1533.00	12465.00	45000	20240613	-29.56	18400	20230824	72.28	45000	-29.56	20240613	27100	16.97	20240322	45000	-29.56	20240613	18400	72.28	20230824	0.53	N	237880	500	90 억		1672832	N	N	76	N	00	N
66	20240820	160947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	-600	5	-1.85	4549355800	142831	255.28	32600	32600	31300	42150	22750	32450	31851.32	9.24	0	7562	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5756	20.78	2.56	12	0.79	1533.00	12465.00	45000	20240613	-29.22	18400	20230824	73.10	45000	-29.22	20240613	27100	17.53	20240322	45000	-29.22	20240613	18400	73.10	20230824	0.49	N	237880	500	90 억		1669213	N	N	65	N	00	N
67	20240820	150958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31900	-550	5	-1.69	4435345200	139252	248.89	32600	32600	31300	42150	22750	32450	31851.21	9.24	0	7964	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5765	20.81	2.56	12	0.77	1533.00	12465.00	45000	20240613	-29.11	18400	20230824	73.37	45000	-29.11	20240613	27100	17.71	20240322	45000	-29.11	20240613	18400	73.37	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
68	20240820	140955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	-700	5	-2.16	3861817050	121208	216.64	32600	32600	31300	42150	22750	32450	31861.07	9.24	0	6298	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5738	20.71	2.55	12	0.67	1533.00	12465.00	45000	20240613	-29.44	18400	20230824	72.55	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	18400	72.55	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
69	20240820	130958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32050	-400	5	-1.23	3270718500	102664	183.49	32600	32600	31300	42150	22750	32450	31858.48	9.24	0	4897	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5792	20.91	2.57	12	0.57	1533.00	12465.00	45000	20240613	-28.78	18400	20230824	74.18	45000	-28.78	20240613	27100	18.27	20240322	45000	-28.78	20240613	18400	74.18	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
70	20240820	120951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31900	-550	5	-1.69	2658631300	83506	149.25	32600	32600	31300	42150	22750	32450	31837.61	9.24	0	3108	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5765	20.81	2.56	12	0.46	1533.00	12465.00	45000	20240613	-29.11	18400	20230824	73.37	45000	-29.11	20240613	27100	17.71	20240322	45000	-29.11	20240613	18400	73.37	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
71	20240820	110950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	-350	5	-1.08	2020294350	63531	113.55	32600	32600	31300	42150	22750	32450	31800.13	9.24	0	-1235	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5801	20.94	2.58	12	0.35	1533.00	12465.00	45000	20240613	-28.67	18400	20230824	74.46	45000	-28.67	20240613	27100	18.45	20240322	45000	-28.67	20240613	18400	74.46	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
72	20240820	100947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31650	-800	5	-2.47	1416787250	44598	79.71	32600	32600	31300	42150	22750	32450	31767.95	9.24	0	-5411	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5720	20.65	2.54	12	0.25	1533.00	12465.00	45000	20240613	-29.67	18400	20230824	72.01	45000	-29.67	20240613	27100	16.79	20240322	45000	-29.67	20240613	18400	72.01	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
73	20240820	090950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	-350	5	-1.08	266238850	8342	14.91	32600	32600	31500	42150	22750	32450	31915.47	9.24	0	-716	33083	32766	32433	32116	31783	32925	32275	90	9700	500	24010	50	1	18071353	5801	20.94	2.58	12	0.05	1533.00	12465.00	45000	20240613	-28.67	18400	20230824	74.46	45000	-28.67	20240613	27100	18.45	20240322	45000	-28.67	20240613	18400	74.46	20230824	0.49	N	237880	500	90 억		1669213	N	N	58	N	00	N
74	20240819	160939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32450	250	2	0.78	1803900300	55566	69.29	32200	32750	32100	41850	22550	32200	32464.20	9.28	0	-7381	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5864	21.17	2.60	12	0.31	1533.00	12465.00	45000	20240613	-27.89	18400	20230824	76.36	45000	-27.89	20240613	27100	19.74	20240322	45000	-27.89	20240613	18400	76.36	20230824	0.51	N	237880	500	90 억		1677147	N	N	58	N	00	N
75	20240819	150948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32450	250	2	0.78	1696500650	52258	65.16	32200	32750	32100	41850	22550	32200	32464.01	9.28	0	-6090	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5864	21.17	2.60	12	0.29	1533.00	12465.00	45000	20240613	-27.89	18400	20230824	76.36	45000	-27.89	20240613	27100	19.74	20240322	45000	-27.89	20240613	18400	76.36	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
76	20240819	140949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32500	300	2	0.93	1427549850	43968	54.82	32200	32750	32100	41850	22550	32200	32468.01	9.28	0	-1498	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5873	21.20	2.61	12	0.24	1533.00	12465.00	45000	20240613	-27.78	18400	20230824	76.63	45000	-27.78	20240613	27100	19.93	20240322	45000	-27.78	20240613	18400	76.63	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
77	20240819	130944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	400	2	1.24	1259656800	38811	48.39	32200	32750	32100	41850	22550	32200	32456.27	9.28	0	1407	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5891	21.27	2.62	12	0.21	1533.00	12465.00	45000	20240613	-27.56	18400	20230824	77.17	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
78	20240819	120944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	400	2	1.24	1041318300	32128	40.06	32200	32700	32100	41850	22550	32200	32411.64	9.28	0	3447	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5891	21.27	2.62	12	0.18	1533.00	12465.00	45000	20240613	-27.56	18400	20230824	77.17	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
79	20240819	110946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32650	450	2	1.40	868324500	26809	33.43	32200	32700	32100	41850	22550	32200	32389.38	9.28	0	5836	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5900	21.30	2.62	12	0.15	1533.00	12465.00	45000	20240613	-27.44	18400	20230824	77.45	45000	-27.44	20240613	27100	20.48	20240322	45000	-27.44	20240613	18400	77.45	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
80	20240819	100946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	150	2	0.47	571177900	17661	22.02	32200	32650	32100	41850	22550	32200	32341.30	9.28	0	2931	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5846	21.10	2.60	12	0.10	1533.00	12465.00	45000	20240613	-28.11	18400	20230824	75.82	45000	-28.11	20240613	27100	19.37	20240322	45000	-28.11	20240613	18400	75.82	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
81	20240819	090944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	150	2	0.47	142445000	4414	5.50	32200	32400	32100	41850	22550	32200	32271.39	9.28	0	157	33366	32782	32216	31632	31066	33075	31925	90	9650	500	23820	50	1	18071353	5846	21.10	2.60	12	0.02	1533.00	12465.00	45000	20240613	-28.11	18400	20230824	75.82	45000	-28.11	20240613	27100	19.37	20240322	45000	-28.11	20240613	18400	75.82	20230824	0.51	N	237880	500	90 억		1677147	N	N	136	N	00	N
82	20240816	160937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32200	600	2	1.90	2561008950	79532	108.00	32150	32800	31650	41050	22150	31600	32201.00	9.28	0	-172	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5819	21.00	2.58	12	0.44	1533.00	12465.00	45000	20240613	-28.44	18400	20230824	75.00	45000	-28.44	20240613	27100	18.82	20240322	45000	-28.44	20240613	18400	75.00	20230824	0.46	N	237880	500	90 억		1677623	N	N	136	N	00	N
83	20240816	150941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32200	600	2	1.90	2479073950	76989	104.54	32150	32800	31650	41050	22150	31600	32200.37	9.28	0	350	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5819	21.00	2.58	12	0.43	1533.00	12465.00	45000	20240613	-28.44	18400	20230824	75.00	45000	-28.44	20240613	27100	18.82	20240322	45000	-28.44	20240613	18400	75.00	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
84	20240816	140944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32150	550	2	1.74	2191347200	68047	92.40	32150	32800	31650	41050	22150	31600	32203.44	9.28	0	1470	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5810	20.97	2.58	12	0.38	1533.00	12465.00	45000	20240613	-28.56	18400	20230824	74.73	45000	-28.56	20240613	27100	18.63	20240322	45000	-28.56	20240613	18400	74.73	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
85	20240816	130946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	650	2	2.06	1973500750	61272	83.20	32150	32800	31650	41050	22150	31600	32208.86	9.28	0	892	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5828	21.04	2.59	12	0.34	1533.00	12465.00	45000	20240613	-28.33	18400	20230824	75.27	45000	-28.33	20240613	27100	19.00	20240322	45000	-28.33	20240613	18400	75.27	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
86	20240816	120940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31950	350	2	1.11	1671816550	51849	70.41	32150	32800	31650	41050	22150	31600	32243.96	9.28	0	-1773	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5774	20.84	2.56	12	0.29	1533.00	12465.00	45000	20240613	-29.00	18400	20230824	73.64	45000	-29.00	20240613	27100	17.90	20240322	45000	-29.00	20240613	18400	73.64	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
87	20240816	110944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	650	2	2.06	1208190300	37318	50.67	32150	32800	32050	41050	22150	31600	32375.56	9.28	0	680	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5828	21.04	2.59	12	0.21	1533.00	12465.00	45000	20240613	-28.33	18400	20230824	75.27	45000	-28.33	20240613	27100	19.00	20240322	45000	-28.33	20240613	18400	75.27	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
88	20240816	100941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	650	2	2.06	885750250	27372	37.17	32150	32800	32050	41050	22150	31600	32359.75	9.28	0	1085	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5828	21.04	2.59	12	0.15	1533.00	12465.00	45000	20240613	-28.33	18400	20230824	75.27	45000	-28.33	20240613	27100	19.00	20240322	45000	-28.33	20240613	18400	75.27	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
89	20240816	090943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32450	850	2	2.69	439756450	13564	18.42	32150	32800	32150	41050	22150	31600	32420.91	9.28	0	1525	32500	32050	31650	31200	30800	31850	31000	90	9450	500	23380	50	1	18071353	5864	21.17	2.60	12	0.08	1533.00	12465.00	45000	20240613	-27.89	18400	20230824	76.36	45000	-27.89	20240613	27100	19.74	20240322	45000	-27.89	20240613	18400	76.36	20230824	0.46	N	237880	500	90 억		1677623	N	N	242	N	00	N
90	20240814	160942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31600	200	2	0.64	2305597350	73016	29.06	31850	32100	31250	40800	22000	31400	31576.57	9.36	0	5829	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5711	20.61	2.54	12	0.40	1533.00	12465.00	45000	20240613	-29.78	18400	20230824	71.74	45000	-29.78	20240613	27100	16.61	20240322	45000	-29.78	20240613	18400	71.74	20230824	0.49	N	237880	500	90 억		1691591	N	N	242	N	00	N
91	20240814	150944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31500	100	2	0.32	2187713400	69273	27.57	31850	32100	31250	40800	22000	31400	31581.05	9.36	0	5682	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5692	20.55	2.53	12	0.38	1533.00	12465.00	45000	20240613	-30.00	18400	20230824	71.20	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	18400	71.20	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
92	20240814	140948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31450	50	2	0.16	1870587650	59201	23.56	31850	32100	31250	40800	22000	31400	31597.25	9.36	0	4864	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5683	20.52	2.52	12	0.33	1533.00	12465.00	45000	20240613	-30.11	18400	20230824	70.92	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	18400	70.92	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
93	20240814	130946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	350	2	1.11	1612468550	51013	20.30	31850	32100	31250	40800	22000	31400	31608.99	9.36	0	6191	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5738	20.71	2.55	12	0.28	1533.00	12465.00	45000	20240613	-29.44	18400	20230824	72.55	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	18400	72.55	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
94	20240814	120940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	350	2	1.11	1368653800	43337	17.25	31850	32100	31250	40800	22000	31400	31581.67	9.36	0	6317	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5738	20.71	2.55	12	0.24	1533.00	12465.00	45000	20240613	-29.44	18400	20230824	72.55	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	18400	72.55	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
95	20240814	110936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31550	150	2	0.48	1099598700	34824	13.86	31850	32100	31250	40800	22000	31400	31575.91	9.36	0	4637	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5702	20.58	2.53	12	0.19	1533.00	12465.00	45000	20240613	-29.89	18400	20230824	71.47	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	18400	71.47	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
96	20240814	100934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31400	0	3	0.00	704602850	22262	8.86	31850	32100	31350	40800	22000	31400	31650.53	9.36	0	1846	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5674	20.48	2.52	12	0.12	1533.00	12465.00	45000	20240613	-30.22	18400	20230824	70.65	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	18400	70.65	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
97	20240814	091008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	350	2	1.11	248290000	7808	3.11	31850	32100	31550	40800	22000	31400	31799.69	9.36	0	1546	34166	32782	31866	30482	29566	32325	30025	90	9400	500	23230	50	1	18071353	5738	20.71	2.55	12	0.04	1533.00	12465.00	45000	20240613	-29.44	18400	20230824	72.55	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	18400	72.55	20230824	0.49	N	237880	500	90 억		1691591	N	N	449	N	00	N
98	20240813	160926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31400	-1950	5	-5.85	7900800650	250864	268.48	33050	33250	30950	43350	23350	33350	31494.47	9.05	0	57967	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5674	20.48	2.52	12	1.39	1533.00	12465.00	45000	20240613	-30.22	18400	20230824	70.65	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	18400	70.65	20230824	0.52	N	237880	500	90 억		1635592	N	N	449	N	00	N
99	20240813	150934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31450	-1900	5	-5.70	7670669450	243527	260.63	33050	33250	30950	43350	23350	33350	31498.23	9.05	0	56627	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5683	20.52	2.52	12	1.35	1533.00	12465.00	45000	20240613	-30.11	18400	20230824	70.92	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	18400	70.92	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
100	20240813	140934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	-2200	5	-6.60	6155910650	194975	208.67	33050	33250	30950	43350	23350	33350	31572.82	9.05	0	42118	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5629	20.32	2.50	12	1.08	1533.00	12465.00	45000	20240613	-30.78	18400	20230824	69.29	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	18400	69.29	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
101	20240813	130934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31200	-2150	5	-6.45	5144659750	162681	174.11	33050	33250	30950	43350	23350	33350	31624.22	9.05	0	28803	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5638	20.35	2.50	12	0.90	1533.00	12465.00	45000	20240613	-30.67	18400	20230824	69.57	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	18400	69.57	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
102	20240813	120928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31250	-2100	5	-6.30	4218464350	132996	142.34	33050	33250	30950	43350	23350	33350	31718.73	9.05	0	13999	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5647	20.38	2.51	12	0.74	1533.00	12465.00	45000	20240613	-30.56	18400	20230824	69.84	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	18400	69.84	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
103	20240813	110926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31300	-2050	5	-6.15	3095246500	96977	103.79	33050	33250	31150	43350	23350	33350	31917.33	9.05	0	6399	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5656	20.42	2.51	12	0.54	1533.00	12465.00	45000	20240613	-30.44	18400	20230824	70.11	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	18400	70.11	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
104	20240813	100928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	-1100	5	-3.30	1427486200	44207	47.31	33050	33250	31750	43350	23350	33350	32290.95	9.05	0	-734	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5828	21.04	2.59	12	0.24	1533.00	12465.00	45000	20240613	-28.33	18400	20230824	75.27	45000	-28.33	20240613	27100	19.00	20240322	45000	-28.33	20240613	18400	75.27	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
105	20240813	090932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32900	-450	5	-1.35	233391300	7108	7.61	33050	33250	32600	43350	23350	33350	32835.02	9.05	0	585	34850	34100	33250	32500	31650	34475	32875	90	10000	500	24670	50	1	18071353	5945	21.46	2.64	12	0.04	1533.00	12465.00	45000	20240613	-26.89	18400	20230824	78.80	45000	-26.89	20240613	27100	21.40	20240322	45000	-26.89	20240613	18400	78.80	20230824	0.52	N	237880	500	90 억		1635592	N	N	553	N	00	N
106	20240812	160919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33350	750	2	2.30	3070326550	92513	58.18	32550	34000	32400	42350	22850	32600	33188.00	8.91	0	26087	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	6027	21.75	2.68	12	0.51	1533.00	12465.00	45000	20240613	-25.89	18110	20230804	84.15	45000	-25.89	20240613	27100	23.06	20240322	45000	-25.89	20240613	18400	81.25	20230824	0.45	N	237880	500	90 억		1609933	N	N	553	N	00	N
107	20240812	150922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33450	850	2	2.61	2932731550	88392	55.59	32550	34000	32400	42350	22850	32600	33178.76	8.91	0	25355	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	6045	21.82	2.68	12	0.49	1533.00	12465.00	45000	20240613	-25.67	18110	20230804	84.70	45000	-25.67	20240613	27100	23.43	20240322	45000	-25.67	20240613	18400	81.79	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
108	20240812	140922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33200	600	2	1.84	2296354300	69297	43.58	32550	34000	32400	42350	22850	32600	33137.94	8.91	0	20728	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	6000	21.66	2.66	12	0.38	1533.00	12465.00	45000	20240613	-26.22	18110	20230804	83.32	45000	-26.22	20240613	27100	22.51	20240322	45000	-26.22	20240613	18400	80.43	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
109	20240812	130917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33400	800	2	2.45	1985434200	59913	37.68	32550	34000	32400	42350	22850	32600	33138.71	8.91	0	17662	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	6036	21.79	2.68	12	0.33	1533.00	12465.00	45000	20240613	-25.78	18110	20230804	84.43	45000	-25.78	20240613	27100	23.25	20240322	45000	-25.78	20240613	18400	81.52	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
110	20240812	120918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33150	550	2	1.69	1161080050	35374	22.25	32550	33350	32400	42350	22850	32600	32823.04	8.91	0	7884	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	5991	21.62	2.66	12	0.20	1533.00	12465.00	45000	20240613	-26.33	18110	20230804	83.05	45000	-26.33	20240613	27100	22.32	20240322	45000	-26.33	20240613	18400	80.16	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
111	20240812	110920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32750	150	2	0.46	832278950	25407	15.98	32550	33350	32400	42350	22850	32600	32757.92	8.91	0	3622	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	5918	21.36	2.63	12	0.14	1533.00	12465.00	45000	20240613	-27.22	18110	20230804	80.84	45000	-27.22	20240613	27100	20.85	20240322	45000	-27.22	20240613	18400	77.99	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
112	20240812	100911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32700	100	2	0.31	460817350	14018	8.82	32550	33350	32550	42350	22850	32600	32873.45	8.91	0	1555	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	5909	21.33	2.62	12	0.08	1533.00	12465.00	45000	20240613	-27.33	18110	20230804	80.56	45000	-27.33	20240613	27100	20.66	20240322	45000	-27.33	20240613	18400	77.72	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
113	20240812	090910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33250	650	2	1.99	149425700	4534	2.85	32550	33300	32550	42350	22850	32600	32957.49	8.91	0	1267	35033	33816	32983	31766	30933	33400	31350	90	9750	500	24120	50	1	18071353	6009	21.69	2.67	12	0.03	1533.00	12465.00	45000	20240613	-26.11	18110	20230804	83.60	45000	-26.11	20240613	27100	22.69	20240322	45000	-26.11	20240613	18400	80.71	20230824	0.45	N	237880	500	90 억		1609933	N	N	1192	N	00	N
114	20240809	160907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	250	2	0.77	5243073700	158623	122.40	33300	34200	32150	42050	22650	32350	33054.18	8.96	0	-9337	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5891	21.27	2.62	12	0.88	1533.00	12465.00	45000	20240613	-27.56	17760	20230803	83.56	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.43	N	237880	500	90 억		1618352	N	N	1192	N	00	N
115	20240809	150926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32900	550	2	1.70	5005731100	151367	116.80	33300	34200	32150	42050	22650	32350	33070.16	8.96	0	-9769	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5945	21.46	2.64	12	0.84	1533.00	12465.00	45000	20240613	-26.89	17760	20230803	85.25	45000	-26.89	20240613	27100	21.40	20240322	45000	-26.89	20240613	18400	78.80	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
116	20240809	140931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32700	350	2	1.08	4380838800	132285	102.08	33300	34200	32150	42050	22650	32350	33116.67	8.96	0	-9946	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5909	21.33	2.62	12	0.73	1533.00	12465.00	45000	20240613	-27.33	17760	20230803	84.12	45000	-27.33	20240613	27100	20.66	20240322	45000	-27.33	20240613	18400	77.72	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
117	20240809	130924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32800	450	2	1.39	3815821000	115071	88.80	33300	34200	32150	42050	22650	32350	33160.58	8.96	0	-9403	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5927	21.40	2.63	12	0.64	1533.00	12465.00	45000	20240613	-27.11	17760	20230803	84.68	45000	-27.11	20240613	27100	21.03	20240322	45000	-27.11	20240613	18400	78.26	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
118	20240809	120923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32750	400	2	1.24	3416958050	102883	79.39	33300	34200	32150	42050	22650	32350	33212.08	8.96	0	-10281	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5918	21.36	2.63	12	0.57	1533.00	12465.00	45000	20240613	-27.22	17760	20230803	84.40	45000	-27.22	20240613	27100	20.85	20240322	45000	-27.22	20240613	18400	77.99	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
119	20240809	110916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	250	2	0.77	2930950000	88021	67.92	33300	34200	32150	42050	22650	32350	33298.30	8.96	0	-9389	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	5891	21.27	2.62	12	0.49	1533.00	12465.00	45000	20240613	-27.56	17760	20230803	83.56	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
120	20240809	100924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33350	1000	2	3.09	1807610450	53660	41.41	33300	34200	33300	42050	22650	32350	33686.37	8.96	0	8498	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	6027	21.75	2.68	12	0.30	1533.00	12465.00	45000	20240613	-25.89	17760	20230803	87.78	45000	-25.89	20240613	27100	23.06	20240322	45000	-25.89	20240613	18400	81.25	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
121	20240809	090919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33650	1300	2	4.02	710293000	21046	16.24	33300	34200	33300	42050	22650	32350	33749.55	8.96	0	6735	34550	33450	32500	31400	30450	32975	30925	90	9700	500	23930	50	1	18071353	6081	21.95	2.70	12	0.12	1533.00	12465.00	45000	20240613	-25.22	17760	20230803	89.47	45000	-25.22	20240613	27100	24.17	20240322	45000	-25.22	20240613	18400	82.88	20230824	0.43	N	237880	500	90 억		1618352	N	N	542	N	00	N
122	20240808	160902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	-650	5	-1.97	4180906050	128395	126.06	32800	33600	31550	42900	23100	33000	32562.28	8.99	0	-5487	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5846	21.10	2.60	12	0.71	1533.00	12465.00	45000	20240613	-28.11	17760	20230803	82.15	45000	-28.11	20240613	27100	19.37	20240322	45000	-28.11	20240613	18400	75.82	20230824	0.44	N	237880	500	90 억		1625456	N	N	542	N	00	N
123	20240808	150914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32550	-450	5	-1.36	4066950500	124886	122.62	32800	33600	31550	42900	23100	33000	32564.73	8.99	0	-4434	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5882	21.23	2.61	12	0.69	1533.00	12465.00	45000	20240613	-27.67	17760	20230803	83.28	45000	-27.67	20240613	27100	20.11	20240322	45000	-27.67	20240613	18400	76.90	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
124	20240808	140916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	-750	5	-2.27	3302990100	101386	99.55	32800	33600	31550	42900	23100	33000	32577.68	8.99	0	-4257	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5828	21.04	2.59	12	0.56	1533.00	12465.00	45000	20240613	-28.33	17760	20230803	81.59	45000	-28.33	20240613	27100	19.00	20240322	45000	-28.33	20240613	18400	75.27	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
125	20240808	130914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32200	-800	5	-2.42	2188384600	66494	65.29	32800	33600	32050	42900	23100	33000	32910.79	8.99	0	-8718	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5819	21.00	2.58	12	0.37	1533.00	12465.00	45000	20240613	-28.44	17760	20230803	81.31	45000	-28.44	20240613	27100	18.82	20240322	45000	-28.44	20240613	18400	75.00	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
126	20240808	120919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33000	0	3	0.00	1612202850	48767	47.88	32800	33600	32150	42900	23100	33000	33059.50	8.99	0	-12180	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5964	21.53	2.65	12	0.27	1533.00	12465.00	45000	20240613	-26.67	17760	20230803	85.81	45000	-26.67	20240613	27100	21.77	20240322	45000	-26.67	20240613	18400	79.35	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
127	20240808	110913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33350	350	2	1.06	1251654600	37915	37.23	32800	33600	32150	42900	23100	33000	33012.17	8.99	0	-11968	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	6027	21.75	2.68	12	0.21	1533.00	12465.00	45000	20240613	-25.89	17760	20230803	87.78	45000	-25.89	20240613	27100	23.06	20240322	45000	-25.89	20240613	18400	81.25	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
128	20240808	100910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33100	100	2	0.30	796716150	24249	23.81	32800	33350	32150	42900	23100	33000	32854.64	8.99	0	-6913	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5982	21.59	2.66	12	0.13	1533.00	12465.00	45000	20240613	-26.44	17760	20230803	86.37	45000	-26.44	20240613	27100	22.14	20240322	45000	-26.44	20240613	18400	79.89	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
129	20240808	090906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	-400	5	-1.21	89629850	2738	2.69	32800	33050	32400	42900	23100	33000	32718.56	8.99	0	-965	34366	33682	33116	32432	31866	33400	32150	90	9900	500	24420	50	1	18071353	5891	21.27	2.62	12	0.02	1533.00	12465.00	45000	20240613	-27.56	17760	20230803	83.56	45000	-27.56	20240613	27100	20.30	20240322	45000	-27.56	20240613	18400	77.17	20230824	0.44	N	237880	500	90 억		1625456	N	N	595	N	00	N
130	20240807	160851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33000	-950	5	-2.80	3343146800	100999	130.63	33200	33800	32550	44100	23800	33950	33100.79	8.70	0	-19984	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	5964	21.53	2.65	12	0.56	1533.00	12465.00	45000	20240613	-26.67	17760	20230803	85.81	45000	-26.67	20240613	27100	21.77	20240322	45000	-26.67	20240613	18400	79.35	20230824	0.49	N	237880	500	90 억		1571843	N	N	595	N	00	N
131	20240807	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33300	-650	5	-1.91	3159838450	95483	123.50	33200	33800	32550	44100	23800	33950	33093.20	8.70	0	-15819	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	6018	21.72	2.67	12	0.53	1533.00	12465.00	45000	20240613	-26.00	17760	20230803	87.50	45000	-26.00	20240613	27100	22.88	20240322	45000	-26.00	20240613	18400	80.98	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
132	20240807	140910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33150	-800	5	-2.36	2560734450	77409	100.12	33200	33800	32550	44100	23800	33950	33080.58	8.70	0	-6604	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	5991	21.62	2.66	12	0.43	1533.00	12465.00	45000	20240613	-26.33	17760	20230803	86.66	45000	-26.33	20240613	27100	22.32	20240322	45000	-26.33	20240613	18400	80.16	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
133	20240807	130903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33100	-850	5	-2.50	1600925300	48249	62.40	33200	33800	32550	44100	23800	33950	33180.49	8.70	0	-15353	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	5982	21.59	2.66	12	0.27	1533.00	12465.00	45000	20240613	-26.44	17760	20230803	86.37	45000	-26.44	20240613	27100	22.14	20240322	45000	-26.44	20240613	18400	79.89	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
134	20240807	120906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33350	-600	5	-1.77	1272092000	38316	49.56	33200	33800	32550	44100	23800	33950	33200.02	8.70	0	-11081	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	6027	21.75	2.68	12	0.21	1533.00	12465.00	45000	20240613	-25.89	17760	20230803	87.78	45000	-25.89	20240613	27100	23.06	20240322	45000	-25.89	20240613	18400	81.25	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
135	20240807	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33200	-750	5	-2.21	930008650	28019	36.24	33200	33800	32550	44100	23800	33950	33192.07	8.70	0	-6276	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	6000	21.66	2.66	12	0.16	1533.00	12465.00	45000	20240613	-26.22	17760	20230803	86.94	45000	-26.22	20240613	27100	22.51	20240322	45000	-26.22	20240613	18400	80.43	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
136	20240807	100859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33600	-350	5	-1.03	558500900	16874	21.82	33200	33750	32550	44100	23800	33950	33098.31	8.70	0	-3250	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	6072	21.92	2.70	12	0.09	1533.00	12465.00	45000	20240613	-25.33	17760	20230803	89.19	45000	-25.33	20240613	27100	23.99	20240322	45000	-25.33	20240613	18400	82.61	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
137	20240807	090926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33300	-650	5	-1.91	62350150	1868	2.42	33200	33650	32950	44100	23800	33950	33378.02	8.70	0	-368	36016	34982	33116	32082	30216	35500	32600	90	10150	500	25120	50	1	18071353	6018	21.72	2.67	12	0.01	1533.00	12465.00	45000	20240613	-26.00	17760	20230803	87.50	45000	-26.00	20240613	27100	22.88	20240322	45000	-26.00	20240613	18400	80.98	20230824	0.49	N	237880	500	90 억		1571843	N	N	335	N	00	N
138	20240806	160848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33950	2700	2	8.64	2548456850	76899	71.37	31250	34150	31250	40600	21900	31250	33135.25	8.80	0	-9881	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	6135	22.15	2.72	12	0.43	1533.00	12465.00	45000	20240613	-24.56	17730	20230731	91.48	45000	-24.56	20240613	27100	25.28	20240322	45000	-24.56	20240613	18400	84.51	20230824	0.51	N	237880	500	90 억		1590844	N	N	335	N	00	N
139	20240806	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33700	2450	2	7.84	2382796050	71978	66.80	31250	34150	31250	40600	21900	31250	33104.50	8.80	0	-10574	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	6090	21.98	2.70	12	0.40	1533.00	12465.00	45000	20240613	-25.11	17730	20230731	90.07	45000	-25.11	20240613	27100	24.35	20240322	45000	-25.11	20240613	18400	83.15	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
140	20240806	140856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33050	1800	2	5.76	1939930400	58682	54.46	31250	34150	31250	40600	21900	31250	33058.36	8.80	0	-11970	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	5973	21.56	2.65	12	0.32	1533.00	12465.00	45000	20240613	-26.56	17730	20230731	86.41	45000	-26.56	20240613	27100	21.96	20240322	45000	-26.56	20240613	18400	79.62	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
141	20240806	130859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33550	2300	2	7.36	1818932850	55057	51.10	31250	34150	31250	40600	21900	31250	33037.27	8.80	0	-10513	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	6063	21.89	2.69	12	0.30	1533.00	12465.00	45000	20240613	-25.44	17730	20230731	89.23	45000	-25.44	20240613	27100	23.80	20240322	45000	-25.44	20240613	18400	82.34	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
142	20240806	120901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33000	1750	2	5.60	1687175450	51101	47.43	31250	34150	31250	40600	21900	31250	33016.49	8.80	0	-9490	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	5964	21.53	2.65	12	0.28	1533.00	12465.00	45000	20240613	-26.67	17730	20230731	86.13	45000	-26.67	20240613	27100	21.77	20240322	45000	-26.67	20240613	18400	79.35	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
143	20240806	110849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33150	1900	2	6.08	1592629450	48243	44.77	31250	34150	31250	40600	21900	31250	33012.65	8.80	0	-8730	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	5991	21.62	2.66	12	0.27	1533.00	12465.00	45000	20240613	-26.33	17730	20230731	86.97	45000	-26.33	20240613	27100	22.32	20240322	45000	-26.33	20240613	18400	80.16	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
144	20240806	100849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33250	2000	2	6.40	936773700	28749	26.68	31250	33800	31250	40600	21900	31250	32584.57	8.80	0	-5498	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	6009	21.69	2.67	12	0.16	1533.00	12465.00	45000	20240613	-26.11	17730	20230731	87.54	45000	-26.11	20240613	27100	22.69	20240322	45000	-26.11	20240613	18400	80.71	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
145	20240806	090856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31500	250	2	0.80	261622150	8181	7.59	31250	33800	31250	40600	21900	31250	31979.24	8.80	0	-1760	35350	33300	31750	29700	28150	32525	28925	90	9350	500	23120	50	1	18071353	5692	20.55	2.53	12	0.05	1533.00	12465.00	45000	20240613	-30.00	17730	20230731	77.66	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	18400	71.20	20230824	0.51	N	237880	500	90 억		1590844	N	N	559	N	00	N
146	20240805	160838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31250	-2900	5	-8.49	3429005050	107006	178.99	33000	33800	30200	44350	23950	34150	32046.85	8.71	0	28373	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5647	20.38	2.51	12	0.59	1533.00	12465.00	45000	20240613	-30.56	17730	20230731	76.25	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	18400	69.84	20230824	0.52	N	237880	500	90 억		1574871	N	N	559	N	00	N
147	20240805	150853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31000	-3150	5	-9.22	3250327500	101262	169.38	33000	33800	30200	44350	23950	34150	32098.20	8.71	0	26586	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5602	20.22	2.49	12	0.56	1533.00	12465.00	45000	20240613	-31.11	17730	20230731	74.84	45000	-31.11	20240613	27100	14.39	20240322	45000	-31.11	20240613	18400	68.48	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
148	20240805	140854	58	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31850	-2300	5	-6.73	2295080000	70527	117.97	33000	33800	31700	44350	23950	34150	32541.86	8.71	0	14819	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5756	20.78	2.56	12	0.39	1533.00	12465.00	45000	20240613	-29.22	17730	20230731	79.64	45000	-29.22	20240613	27100	17.53	20240322	45000	-29.22	20240613	18400	73.10	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
149	20240805	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32550	-1600	5	-4.69	1736554850	53213	89.01	33000	33800	32200	44350	23950	34150	32634.03	8.71	0	13423	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5882	21.23	2.61	12	0.29	1533.00	12465.00	45000	20240613	-27.67	17730	20230731	83.59	45000	-27.67	20240613	27100	20.11	20240322	45000	-27.67	20240613	18400	76.90	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
150	20240805	120848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32400	-1750	5	-5.12	1439766950	44060	73.70	33000	33800	32200	44350	23950	34150	32677.42	8.71	0	11576	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5855	21.14	2.60	12	0.24	1533.00	12465.00	45000	20240613	-28.00	17730	20230731	82.74	45000	-28.00	20240613	27100	19.56	20240322	45000	-28.00	20240613	18400	76.09	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
151	20240805	110846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32350	-1800	5	-5.27	1118894850	34162	57.14	33000	33800	32200	44350	23950	34150	32752.62	8.71	0	11585	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5846	21.10	2.60	12	0.19	1533.00	12465.00	45000	20240613	-28.11	17730	20230731	82.46	45000	-28.11	20240613	27100	19.37	20240322	45000	-28.11	20240613	18400	75.82	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
152	20240805	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32400	-1750	5	-5.12	778556300	23661	39.58	33000	33800	32350	44350	23950	34150	32904.62	8.71	0	7704	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5855	21.14	2.60	12	0.13	1533.00	12465.00	45000	20240613	-28.00	17730	20230731	82.74	45000	-28.00	20240613	27100	19.56	20240322	45000	-28.00	20240613	18400	76.09	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
153	20240805	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32800	-1350	5	-3.95	311146900	9362	15.66	33000	33800	32750	44350	23950	34150	33235.09	8.71	0	2974	35916	35032	34516	33632	33116	34775	33375	90	10200	500	25270	50	1	18071353	5927	21.40	2.63	12	0.05	1533.00	12465.00	45000	20240613	-27.11	17730	20230731	85.00	45000	-27.11	20240613	27100	21.03	20240322	45000	-27.11	20240613	18400	78.26	20230824	0.52	N	237880	500	90 억		1574871	N	N	116	N	00	N
154	20240802	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34150	-1450	5	-4.07	2062434500	59743	95.59	34800	35400	34000	46250	24950	35600	34521.85	8.82	0	-2450	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6171	22.28	2.74	12	0.33	1533.00	12465.00	45000	20240613	-24.11	17230	20230727	98.20	45000	-24.11	20240613	27100	26.01	20240322	45000	-24.11	20240613	17760	92.29	20230803	0.52	N	237880	500	90 억		1594644	N	N	116	N	00	N
155	20240802	150832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34200	-1400	5	-3.93	1970301550	57047	91.28	34800	35400	34000	46250	24950	35600	34538.21	8.82	0	-2415	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6180	22.31	2.74	12	0.32	1533.00	12465.00	45000	20240613	-24.00	17230	20230727	98.49	45000	-24.00	20240613	27100	26.20	20240322	45000	-24.00	20240613	17760	92.57	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
156	20240802	140836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34500	-1100	5	-3.09	1560538250	45074	72.12	34800	35400	34200	46250	24950	35600	34621.69	8.82	0	-844	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6235	22.50	2.77	12	0.25	1533.00	12465.00	45000	20240613	-23.33	17230	20230727	100.23	45000	-23.33	20240613	27100	27.31	20240322	45000	-23.33	20240613	17760	94.26	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
157	20240802	130833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34450	-1150	5	-3.23	1330970550	38430	61.49	34800	35400	34200	46250	24950	35600	34633.63	8.82	0	-205	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6226	22.47	2.76	12	0.21	1533.00	12465.00	45000	20240613	-23.44	17230	20230727	99.94	45000	-23.44	20240613	27100	27.12	20240322	45000	-23.44	20240613	17760	93.98	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
158	20240802	120833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34600	-1000	5	-2.81	1117192550	32223	51.56	34800	35400	34200	46250	24950	35600	34670.66	8.82	0	-192	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6253	22.57	2.78	12	0.18	1533.00	12465.00	45000	20240613	-23.11	17230	20230727	100.81	45000	-23.11	20240613	27100	27.68	20240322	45000	-23.11	20240613	17760	94.82	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
159	20240802	110833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34550	-1050	5	-2.95	780499450	22440	35.91	34800	35400	34400	46250	24950	35600	34781.62	8.82	0	-362	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6244	22.54	2.77	12	0.12	1533.00	12465.00	45000	20240613	-23.22	17230	20230727	100.52	45000	-23.22	20240613	27100	27.49	20240322	45000	-23.22	20240613	17760	94.54	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
160	20240802	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34850	-750	5	-2.11	502605250	14428	23.09	34800	35400	34400	46250	24950	35600	34835.41	8.82	0	-1102	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6298	22.73	2.80	12	0.08	1533.00	12465.00	45000	20240613	-22.56	17230	20230727	102.26	45000	-22.56	20240613	27100	28.60	20240322	45000	-22.56	20240613	17760	96.23	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
161	20240802	090835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35000	-600	5	-1.69	119005100	3430	5.49	34800	35000	34400	46250	24950	35600	34695.36	8.82	0	-718	36600	36100	35450	34950	34300	36350	35200	90	10650	500	26340	50	1	18071353	6325	22.83	2.81	12	0.02	1533.00	12465.00	45000	20240613	-22.22	17230	20230727	103.13	45000	-22.22	20240613	27100	29.15	20240322	45000	-22.22	20240613	17760	97.07	20230803	0.52	N	237880	500	90 억		1594644	N	N	718	N	00	N
162	20240801	160829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35600	900	2	2.59	2226596300	62443	69.47	35200	35950	34800	45100	24300	34700	35658.06	8.92	0	-15849	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6433	23.22	2.86	12	0.35	1533.00	12465.00	45000	20240613	-20.89	17040	20230726	108.92	45000	-20.89	20240613	27100	31.37	20240322	45000	-20.89	20240613	17760	100.45	20230803	0.53	N	237880	500	90 억		1612434	N	N	718	N	00	N
163	20240801	150850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35700	1000	2	2.88	2161224900	60609	67.43	35200	35950	34800	45100	24300	34700	35658.48	8.92	0	-15196	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6451	23.29	2.86	12	0.34	1533.00	12465.00	45000	20240613	-20.67	17040	20230726	109.51	45000	-20.67	20240613	27100	31.73	20240322	45000	-20.67	20240613	17760	101.01	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
164	20240801	140841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35750	1050	2	3.03	1888990650	52971	58.93	35200	35950	34800	45100	24300	34700	35660.85	8.92	0	-11412	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6461	23.32	2.87	12	0.29	1533.00	12465.00	45000	20240613	-20.56	17040	20230726	109.80	45000	-20.56	20240613	27100	31.92	20240322	45000	-20.56	20240613	17760	101.30	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
165	20240801	130832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35800	1100	2	3.17	1449322300	40694	45.27	35200	35950	34800	45100	24300	34700	35615.13	8.92	0	-3566	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6470	23.35	2.87	12	0.23	1533.00	12465.00	45000	20240613	-20.44	17040	20230726	110.09	45000	-20.44	20240613	27100	32.10	20240322	45000	-20.44	20240613	17760	101.58	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
166	20240801	120836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35700	1000	2	2.88	957393650	26954	29.99	35200	35800	34800	45100	24300	34700	35519.54	8.92	0	1750	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6451	23.29	2.86	12	0.15	1533.00	12465.00	45000	20240613	-20.67	17040	20230726	109.51	45000	-20.67	20240613	27100	31.73	20240322	45000	-20.67	20240613	17760	101.01	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
167	20240801	110837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35700	1000	2	2.88	711525600	20072	22.33	35200	35800	34800	45100	24300	34700	35448.66	8.92	0	4577	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6451	23.29	2.86	12	0.11	1533.00	12465.00	45000	20240613	-20.67	17040	20230726	109.51	45000	-20.67	20240613	27100	31.73	20240322	45000	-20.67	20240613	17760	101.01	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
168	20240801	100832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35450	750	2	2.16	394614900	11172	12.43	35200	35500	34800	45100	24300	34700	35321.78	8.92	0	3696	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6406	23.12	2.84	12	0.06	1533.00	12465.00	45000	20240613	-21.22	17040	20230726	108.04	45000	-21.22	20240613	27100	30.81	20240322	45000	-21.22	20240613	17760	99.61	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N
169	20240801	090824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35250	550	2	1.59	36138300	1033	1.15	35200	35300	34800	45100	24300	34700	34983.83	8.92	0	750	36866	35782	35216	34132	33566	35500	33850	90	10400	500	25670	50	1	18071353	6370	22.99	2.83	12	0.01	1533.00	12465.00	45000	20240613	-21.67	17040	20230726	106.87	45000	-21.67	20240613	27100	30.07	20240322	45000	-21.67	20240613	17760	98.48	20230803	0.53	N	237880	500	90 억		1612434	N	N	71	N	00	N