KissMeData/048830/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	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	5	2	0.42	5510281	4634	18.48	1188	1204	1178	1558	840	1199	1189.10	35.74	0	-2694	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	225	13.23	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
3	20240830	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-4	5	-0.33	4258967	3587	14.31	1188	1198	1178	1558	840	1199	1187.33	35.74	0	-1915	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	224	13.13	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.25	1038	20240805	15.13	1900	-37.11	20240112	1038	15.13	20240805	2000	-40.25	20231211	1038	15.13	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
4	20240830	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-3	5	-0.25	4193232	3532	14.09	1188	1198	1178	1558	840	1199	1187.21	35.74	0	-1883	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	224	13.14	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
5	20240830	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-8	5	-0.67	3388824	2859	11.40	1188	1191	1178	1558	840	1199	1185.32	35.74	0	-1435	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	223	13.09	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
6	20240830	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-12	5	-1.00	2243791	1896	7.56	1188	1189	1178	1558	840	1199	1183.43	35.74	0	-1019	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	222	13.04	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
7	20240830	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-18	5	-1.50	1289248	1091	4.35	1188	1189	1178	1558	840	1199	1181.71	35.74	0	-215	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	221	12.98	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
8	20240830	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-19	5	-1.58	431085	364	1.45	1188	1189	1178	1558	840	1199	1184.30	35.74	0	-57	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	221	12.97	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
9	20240830	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-13	5	-1.08	206676	174	0.69	1188	1188	1186	1558	840	1199	1187.79	35.74	0	-20	1221	1209	1197	1185	1173	1204	1180	94	359	500	860	1	1	18723923	222	13.03	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.70	1038	20240805	14.26	1900	-37.58	20240112	1038	14.26	20240805	2000	-40.70	20231211	1038	14.26	20240805	0.06	N	048830	500	93 억		6691864	N	N	0	N	00	N
10	20240829	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-5	5	-0.42	29985288	25070	173.52	1204	1209	1185	1565	843	1204	1196.06	35.75	0	-1047	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	224	13.18	0.50	12	0.13	91.00	2377.00	2000	20231211	-40.05	1038	20240805	15.51	1900	-36.89	20240112	1038	15.51	20240805	2000	-40.05	20231211	1038	15.51	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
11	20240829	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-4	5	-0.33	29431349	24608	170.32	1204	1209	1185	1565	843	1204	1196.01	35.75	0	-945	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	225	13.19	0.50	12	0.13	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
12	20240829	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-9	5	-0.75	20354860	16964	117.41	1204	1209	1193	1565	843	1204	1199.89	35.75	0	-1249	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	224	13.13	0.50	12	0.09	91.00	2377.00	2000	20231211	-40.25	1038	20240805	15.13	1900	-37.11	20240112	1038	15.13	20240805	2000	-40.25	20231211	1038	15.13	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
13	20240829	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-6	5	-0.50	15275244	12718	88.03	1204	1209	1193	1565	843	1204	1201.07	35.75	0	-999	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	224	13.16	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.10	1038	20240805	15.41	1900	-36.95	20240112	1038	15.41	20240805	2000	-40.10	20231211	1038	15.41	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
14	20240829	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	0	3	0.00	13942521	11606	80.33	1204	1209	1193	1565	843	1204	1201.32	35.75	0	-1007	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	225	13.23	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
15	20240829	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	5	2	0.42	9678991	8050	55.72	1204	1209	1193	1565	843	1204	1202.36	35.75	0	-815	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	226	13.29	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.55	1038	20240805	16.47	1900	-36.37	20240112	1038	16.47	20240805	2000	-39.55	20231211	1038	16.47	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
16	20240829	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	0	3	0.00	6037827	5029	34.81	1204	1206	1193	1565	843	1204	1200.60	35.75	0	-489	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	225	13.23	0.51	12	0.03	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
17	20240829	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	0	3	0.00	5650119	4707	32.58	1204	1204	1193	1565	843	1204	1200.37	35.75	0	-372	1216	1209	1197	1190	1178	1213	1194	94	361	500	860	1	1	18723923	225	13.23	0.51	12	0.03	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.06	N	048830	500	93 억		6692911	N	N	0	N	00	N
18	20240828	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	14	2	1.18	17208714	14448	98.14	1190	1204	1185	1547	833	1190	1191.08	35.76	0	-2617	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	225	13.23	0.51	12	0.08	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
19	20240828	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	6	2	0.50	15268499	12821	87.09	1190	1202	1185	1547	833	1190	1190.90	35.76	0	-2225	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	224	13.14	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
20	20240828	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	4	2	0.34	11559213	9717	66.00	1190	1200	1185	1547	833	1190	1189.59	35.76	0	-2164	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	224	13.12	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.30	1038	20240805	15.03	1900	-37.16	20240112	1038	15.03	20240805	2000	-40.30	20231211	1038	15.03	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
21	20240828	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	10431500	8772	59.58	1190	1192	1185	1547	833	1190	1189.18	35.76	0	-1724	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	222	13.05	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
22	20240828	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	9937352	8356	56.76	1190	1192	1185	1547	833	1190	1189.25	35.76	0	-1429	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	222	13.05	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
23	20240828	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	6729295	5660	38.45	1190	1191	1185	1547	833	1190	1188.92	35.76	0	-958	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	222	13.05	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
24	20240828	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-3	5	-0.25	6233663	5243	35.61	1190	1191	1185	1547	833	1190	1188.95	35.76	0	-849	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	222	13.04	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
25	20240828	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-5	5	-0.42	4649805	3909	26.55	1190	1190	1185	1547	833	1190	1189.51	35.76	0	-388	1208	1199	1186	1177	1164	1203	1181	94	357	500	850	1	1	18723923	222	13.02	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.08	N	048830	500	93 억		6695528	N	N	0	N	00	N
26	20240827	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	17438626	14722	116.59	1181	1195	1173	1547	833	1190	1184.53	35.77	0	-1768	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	223	13.08	0.50	12	0.08	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
27	20240827	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	16010842	13522	107.09	1181	1190	1173	1547	833	1190	1184.06	35.77	0	-1557	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	223	13.08	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
28	20240827	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-1	5	-0.08	15591089	13169	104.29	1181	1190	1173	1547	833	1190	1183.92	35.77	0	-1503	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	223	13.07	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
29	20240827	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-3	5	-0.25	13574194	11467	90.81	1181	1190	1173	1547	833	1190	1183.76	35.77	0	-676	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	222	13.04	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
30	20240827	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	12962137	10949	86.71	1181	1190	1173	1547	833	1190	1183.86	35.77	0	-714	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	223	13.08	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
31	20240827	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	10555899	8913	70.59	1181	1190	1173	1547	833	1190	1184.33	35.77	0	-41	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	223	13.08	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
32	20240827	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	10413525	8793	69.64	1181	1190	1173	1547	833	1190	1184.30	35.77	0	-36	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	222	13.05	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
33	20240827	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-10	5	-0.84	3702579	3141	24.88	1181	1181	1174	1547	833	1190	1178.79	35.77	0	79	1210	1199	1179	1168	1148	1205	1174	94	357	500	850	1	1	18723923	221	12.97	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.13	N	048830	500	93 억		6697295	N	N	0	N	00	N
34	20240826	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	15	2	1.28	14752067	12627	77.59	1173	1190	1159	1527	823	1175	1168.30	35.78	0	-1957	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	223	13.08	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
35	20240826	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-15	5	-1.28	14337432	12274	75.42	1173	1180	1159	1527	823	1175	1168.11	35.78	0	-1804	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	217	12.75	0.49	12	0.07	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
36	20240826	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-14	5	-1.19	10375118	8869	54.49	1173	1180	1159	1527	823	1175	1169.82	35.78	0	-1403	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	217	12.76	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
37	20240826	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-15	5	-1.28	9645337	8242	50.64	1173	1180	1159	1527	823	1175	1170.27	35.78	0	-1392	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	217	12.75	0.49	12	0.04	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
38	20240826	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-9	5	-0.77	6642725	5662	34.79	1173	1180	1159	1527	823	1175	1173.21	35.78	0	-636	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	218	12.81	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
39	20240826	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-9	5	-0.77	5745816	4895	30.08	1173	1176	1159	1527	823	1175	1173.81	35.78	0	-249	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	218	12.81	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
40	20240826	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-9	5	-0.77	5592925	4764	29.27	1173	1176	1159	1527	823	1175	1174.00	35.78	0	-208	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	218	12.81	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
41	20240826	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-7	5	-0.60	1357086	1157	7.11	1173	1173	1159	1527	823	1175	1172.94	35.78	0	-173	1193	1184	1170	1161	1147	1188	1165	94	352	500	840	1	1	18723923	219	12.84	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.15	N	048830	500	93 억		6699228	N	N	0	N	00	N
42	20240823	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-4	5	-0.34	19031642	16275	69.78	1170	1179	1156	1532	826	1179	1169.38	35.79	0	-2713	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	220	12.91	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
43	20240823	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-13	5	-1.10	16874937	14438	61.90	1170	1179	1156	1532	826	1179	1168.79	35.79	0	-2507	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	218	12.81	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
44	20240823	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-8	5	-0.68	14647459	12523	53.69	1170	1179	1159	1532	826	1179	1169.64	35.79	0	-1432	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	219	12.87	0.49	12	0.07	91.00	2377.00	2000	20231211	-41.45	1038	20240805	12.81	1900	-38.37	20240112	1038	12.81	20240805	2000	-41.45	20231211	1038	12.81	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
45	20240823	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-8	5	-0.68	14431366	12338	52.90	1170	1179	1159	1532	826	1179	1169.67	35.79	0	-1360	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	219	12.87	0.49	12	0.07	91.00	2377.00	2000	20231211	-41.45	1038	20240805	12.81	1900	-38.37	20240112	1038	12.81	20240805	2000	-41.45	20231211	1038	12.81	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
46	20240823	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-9	5	-0.76	12658023	10816	46.37	1170	1179	1159	1532	826	1179	1170.30	35.79	0	-1339	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	219	12.86	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
47	20240823	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-1	5	-0.08	10071269	8591	36.83	1170	1179	1163	1532	826	1179	1172.30	35.79	0	-524	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	221	12.95	0.50	12	0.05	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
48	20240823	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-16	5	-1.36	9037036	7713	33.07	1170	1179	1163	1532	826	1179	1171.66	35.79	0	-493	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	218	12.78	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.85	1038	20240805	12.04	1900	-38.79	20240112	1038	12.04	20240805	2000	-41.85	20231211	1038	12.04	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
49	20240823	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-11	5	-0.93	4475691	3827	16.41	1170	1170	1168	1532	826	1179	1169.50	35.79	0	-463	1198	1188	1169	1159	1140	1193	1164	94	353	500	840	1	1	18723923	219	12.84	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.15	N	048830	500	93 억		6701940	N	N	0	N	00	N
50	20240822	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	19	2	1.64	26994816	23323	97.57	1160	1179	1150	1508	812	1160	1157.43	35.80	0	-2141	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	221	12.96	0.50	12	0.12	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
51	20240822	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	1	2	0.09	22609479	19538	81.73	1160	1162	1150	1508	812	1160	1157.21	35.80	0	-1940	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	217	12.76	0.49	12	0.10	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
52	20240822	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	2	2	0.17	22106766	19105	79.92	1160	1162	1150	1508	812	1160	1157.12	35.80	0	-1831	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	218	12.77	0.49	12	0.10	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
53	20240822	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-7	5	-0.60	17336160	14976	62.65	1160	1160	1150	1508	812	1160	1157.60	35.80	0	-1073	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	216	12.67	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.35	1038	20240805	11.08	1900	-39.32	20240112	1038	11.08	20240805	2000	-42.35	20231211	1038	11.08	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
54	20240822	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-9	5	-0.78	17332703	14973	62.64	1160	1160	1150	1508	812	1160	1157.60	35.80	0	-1073	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	216	12.65	0.48	12	0.08	91.00	2377.00	2000	20231211	-42.45	1038	20240805	10.89	1900	-39.42	20240112	1038	10.89	20240805	2000	-42.45	20231211	1038	10.89	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
55	20240822	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-7	5	-0.60	16330135	14102	58.99	1160	1160	1153	1508	812	1160	1158.00	35.80	0	-407	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	216	12.67	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.35	1038	20240805	11.08	1900	-39.32	20240112	1038	11.08	20240805	2000	-42.35	20231211	1038	11.08	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
56	20240822	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-4	5	-0.34	12005626	10359	43.33	1160	1160	1156	1508	812	1160	1158.96	35.80	0	-284	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	216	12.70	0.49	12	0.06	91.00	2377.00	2000	20231211	-42.20	1038	20240805	11.37	1900	-39.16	20240112	1038	11.37	20240805	2000	-42.20	20231211	1038	11.37	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
57	20240822	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	0	3	0.00	146160	126	0.53	1160	1160	1160	1508	812	1160	1160.00	35.80	0	-18	1178	1169	1160	1151	1142	1164	1146	94	348	500	830	1	1	18723923	217	12.75	0.49	12	0.00	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.15	N	048830	500	93 억		6704081	N	N	0	N	00	N
58	20240821	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-1	5	-0.09	27701589	23905	53.41	1161	1169	1151	1509	813	1161	1158.82	35.81	0	-1392	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.75	0.49	12	0.13	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
59	20240821	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	5	2	0.43	26097219	22521	50.32	1161	1169	1152	1509	813	1161	1158.79	35.81	0	-1172	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	218	12.81	0.49	12	0.12	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
60	20240821	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-6	5	-0.52	17129103	14779	33.02	1161	1161	1155	1509	813	1161	1159.02	35.81	0	-1531	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	216	12.69	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.25	1038	20240805	11.27	1900	-39.21	20240112	1038	11.27	20240805	2000	-42.25	20231211	1038	11.27	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
61	20240821	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-1	5	-0.09	14697819	12677	28.33	1161	1161	1155	1509	813	1161	1159.41	35.81	0	-1512	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.75	0.49	12	0.07	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
62	20240821	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-4	5	-0.34	13977126	12054	26.93	1161	1161	1156	1509	813	1161	1159.54	35.81	0	-1042	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.71	0.49	12	0.06	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
63	20240821	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-3	5	-0.26	11492836	9908	22.14	1161	1161	1156	1509	813	1161	1159.96	35.81	0	-1042	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.73	0.49	12	0.05	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
64	20240821	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-2	5	-0.17	8926645	7691	17.18	1161	1161	1156	1509	813	1161	1160.66	35.81	0	-54	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.74	0.49	12	0.04	91.00	2377.00	2000	20231211	-42.05	1038	20240805	11.66	1900	-39.00	20240112	1038	11.66	20240805	2000	-42.05	20231211	1038	11.66	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
65	20240821	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-4	5	-0.34	8361080	7202	16.09	1161	1161	1157	1509	813	1161	1160.94	35.81	0	-44	1181	1171	1153	1143	1125	1176	1148	94	348	500	830	1	1	18723923	217	12.71	0.49	12	0.04	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.15	N	048830	500	93 억		6705473	N	N	0	N	00	N
66	20240820	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	30	2	2.65	51551712	44755	51.95	1135	1163	1135	1470	792	1131	1151.86	35.82	0	-1599	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	217	12.76	0.49	12	0.24	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
67	20240820	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	25	2	2.21	47448109	41201	47.82	1135	1163	1135	1470	792	1131	1151.63	35.82	0	-1143	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	216	12.70	0.49	12	0.22	91.00	2377.00	2000	20231211	-42.20	1038	20240805	11.37	1900	-39.16	20240112	1038	11.37	20240805	2000	-42.20	20231211	1038	11.37	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
68	20240820	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	22	2	1.95	46728958	40577	47.10	1135	1163	1135	1470	792	1131	1151.61	35.82	0	-848	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	216	12.67	0.49	12	0.22	91.00	2377.00	2000	20231211	-42.35	1038	20240805	11.08	1900	-39.32	20240112	1038	11.08	20240805	2000	-42.35	20231211	1038	11.08	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
69	20240820	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	27	2	2.39	29410181	25564	29.67	1135	1163	1135	1470	792	1131	1150.45	35.82	0	-1088	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	217	12.73	0.49	12	0.14	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
70	20240820	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	23	2	2.03	27421529	23840	27.67	1135	1163	1135	1470	792	1131	1150.23	35.82	0	-675	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	216	12.68	0.49	12	0.13	91.00	2377.00	2000	20231211	-42.30	1038	20240805	11.18	1900	-39.26	20240112	1038	11.18	20240805	2000	-42.30	20231211	1038	11.18	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
71	20240820	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	23	2	2.03	24404283	21226	24.64	1135	1163	1135	1470	792	1131	1149.74	35.82	0	32	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	216	12.68	0.49	12	0.11	91.00	2377.00	2000	20231211	-42.30	1038	20240805	11.18	1900	-39.26	20240112	1038	11.18	20240805	2000	-42.30	20231211	1038	11.18	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
72	20240820	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	32	2	2.83	22904429	19928	23.13	1135	1163	1135	1470	792	1131	1149.36	35.82	0	414	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	218	12.78	0.49	12	0.11	91.00	2377.00	2000	20231211	-41.85	1038	20240805	12.04	1900	-38.79	20240112	1038	12.04	20240805	2000	-41.85	20231211	1038	12.04	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
73	20240820	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	12	2	1.06	2649458	2328	2.70	1135	1144	1135	1470	792	1131	1138.08	35.82	0	-126	1260	1195	1160	1095	1060	1178	1078	94	339	500	810	1	1	18723923	214	12.56	0.48	12	0.01	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	0.17	N	048830	500	93 억		6706522	N	N	0	N	00	N
74	20240819	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-87	5	-7.14	99761502	85323	295.06	1218	1225	1125	1583	853	1218	1170.21	35.83	0	-2133	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	212	12.43	0.48	12	0.46	91.00	2377.00	2000	20231211	-43.45	1038	20240805	8.96	1900	-40.47	20240112	1038	8.96	20240805	2000	-43.45	20231211	1038	8.96	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
75	20240819	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-93	5	-7.64	36306099	30218	104.50	1218	1225	1125	1583	853	1218	1201.47	35.83	0	-2193	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	211	12.36	0.47	12	0.16	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	0.17	N	048830	500	93 억		6708630	Y	N	0	N	00	N
76	20240819	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-21	5	-1.72	21544971	17781	61.49	1218	1225	1197	1583	853	1218	1211.69	35.83	0	-2071	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	224	13.15	0.50	12	0.09	91.00	2377.00	2000	20231211	-40.15	1038	20240805	15.32	1900	-37.00	20240112	1038	15.32	20240805	2000	-40.15	20231211	1038	15.32	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
77	20240819	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-18	5	-1.48	18871006	15550	53.77	1218	1225	1199	1583	853	1218	1213.57	35.83	0	-1692	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	225	13.19	0.50	12	0.08	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
78	20240819	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-13	5	-1.07	16242943	13360	46.20	1218	1225	1204	1583	853	1218	1215.79	35.83	0	-952	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	226	13.24	0.51	12	0.07	91.00	2377.00	2000	20231211	-39.75	1038	20240805	16.09	1900	-36.58	20240112	1038	16.09	20240805	2000	-39.75	20231211	1038	16.09	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
79	20240819	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	1	2	0.08	12117496	9942	34.38	1218	1225	1218	1583	853	1218	1218.82	35.83	0	-630	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	228	13.40	0.51	12	0.05	91.00	2377.00	2000	20231211	-39.05	1038	20240805	17.44	1900	-35.84	20240112	1038	17.44	20240805	2000	-39.05	20231211	1038	17.44	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
80	20240819	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	7	2	0.57	11059784	9074	31.38	1218	1225	1218	1583	853	1218	1218.84	35.83	0	-417	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	229	13.46	0.52	12	0.05	91.00	2377.00	2000	20231211	-38.75	1038	20240805	18.02	1900	-35.53	20240112	1038	18.02	20240805	2000	-38.75	20231211	1038	18.02	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
81	20240819	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	2	2	0.16	5252860	4310	14.90	1218	1220	1218	1583	853	1218	1218.76	35.83	0	-417	1232	1225	1211	1204	1190	1228	1207	94	365	500	870	1	1	18723923	228	13.41	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.00	1038	20240805	17.53	1900	-35.79	20240112	1038	17.53	20240805	2000	-39.00	20231211	1038	17.53	20240805	0.17	N	048830	500	93 억		6708630	N	N	0	N	00	N
82	20240816	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	0	3	0.00	34858295	28917	119.91	1218	1218	1197	1583	853	1218	1205.46	35.84	0	-3391	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	228	13.38	0.51	12	0.15	91.00	2377.00	2000	20231211	-39.10	1038	20240805	17.34	1900	-35.89	20240112	1038	17.34	20240805	2000	-39.10	20231211	1038	17.34	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
83	20240816	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-12	5	-0.99	27103639	22498	93.29	1218	1218	1197	1583	853	1218	1204.71	35.84	0	-2586	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	226	13.25	0.51	12	0.12	91.00	2377.00	2000	20231211	-39.70	1038	20240805	16.18	1900	-36.53	20240112	1038	16.18	20240805	2000	-39.70	20231211	1038	16.18	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
84	20240816	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-10	5	-0.82	16861312	13966	57.91	1218	1218	1197	1583	853	1218	1207.31	35.84	0	-1980	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	226	13.27	0.51	12	0.07	91.00	2377.00	2000	20231211	-39.60	1038	20240805	16.38	1900	-36.42	20240112	1038	16.38	20240805	2000	-39.60	20231211	1038	16.38	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
85	20240816	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-10	5	-0.82	16495453	13662	56.65	1218	1218	1197	1583	853	1218	1207.40	35.84	0	-1698	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	226	13.27	0.51	12	0.07	91.00	2377.00	2000	20231211	-39.60	1038	20240805	16.38	1900	-36.42	20240112	1038	16.38	20240805	2000	-39.60	20231211	1038	16.38	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
86	20240816	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-10	5	-0.82	12749970	10562	43.80	1218	1218	1197	1583	853	1218	1207.15	35.84	0	-1261	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	226	13.27	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.60	1038	20240805	16.38	1900	-36.42	20240112	1038	16.38	20240805	2000	-39.60	20231211	1038	16.38	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
87	20240816	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-15	5	-1.23	11813478	9784	40.57	1218	1218	1197	1583	853	1218	1207.43	35.84	0	-725	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	225	13.22	0.51	12	0.05	91.00	2377.00	2000	20231211	-39.85	1038	20240805	15.90	1900	-36.68	20240112	1038	15.90	20240805	2000	-39.85	20231211	1038	15.90	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
88	20240816	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-14	5	-1.15	8240757	6811	28.24	1218	1218	1197	1583	853	1218	1209.92	35.84	0	-486	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	225	13.23	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
89	20240816	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-2	5	-0.16	3541675	2908	12.06	1218	1218	1216	1583	853	1218	1217.91	35.84	0	-72	1231	1224	1211	1204	1191	1228	1208	94	365	500	870	1	1	18723923	228	13.36	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.20	1038	20240805	17.15	1900	-36.00	20240112	1038	17.15	20240805	2000	-39.20	20231211	1038	17.15	20240805	0.17	N	048830	500	93 억		6710741	N	N	0	N	00	N
90	20240814	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	18	2	1.50	29039525	24115	211.16	1201	1218	1198	1560	840	1200	1204.15	35.85	0	-1953	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	228	13.38	0.51	12	0.13	91.00	2377.00	2000	20231211	-39.10	1038	20240805	17.34	1900	-35.89	20240112	1038	17.34	20240805	2000	-39.10	20231211	1038	17.34	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
91	20240814	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	11	2	0.92	28697923	23834	208.70	1201	1215	1198	1560	840	1200	1204.07	35.85	0	-1927	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	227	13.31	0.51	12	0.13	91.00	2377.00	2000	20231211	-39.45	1038	20240805	16.67	1900	-36.26	20240112	1038	16.67	20240805	2000	-39.45	20231211	1038	16.67	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
92	20240814	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	15	2	1.25	27467857	22818	199.81	1201	1215	1198	1560	840	1200	1203.78	35.85	0	-1788	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	227	13.35	0.51	12	0.12	91.00	2377.00	2000	20231211	-39.25	1038	20240805	17.05	1900	-36.05	20240112	1038	17.05	20240805	2000	-39.25	20231211	1038	17.05	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
93	20240814	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	5	2	0.42	14512091	12027	105.32	1201	1215	1200	1560	840	1200	1206.63	35.85	0	-1199	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	226	13.24	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.75	1038	20240805	16.09	1900	-36.58	20240112	1038	16.09	20240805	2000	-39.75	20231211	1038	16.09	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
94	20240814	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	9	2	0.75	5267683	4381	38.36	1201	1210	1200	1560	840	1200	1202.39	35.85	0	-821	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	226	13.29	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.55	1038	20240805	16.47	1900	-36.37	20240112	1038	16.47	20240805	2000	-39.55	20231211	1038	16.47	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
95	20240814	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	10	2	0.83	4581327	3810	33.36	1201	1210	1200	1560	840	1200	1202.45	35.85	0	-495	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	227	13.30	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.50	1038	20240805	16.57	1900	-36.32	20240112	1038	16.57	20240805	2000	-39.50	20231211	1038	16.57	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
96	20240814	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	9	2	0.75	4064319	3381	29.61	1201	1210	1200	1560	840	1200	1202.11	35.85	0	-469	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	226	13.29	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.55	1038	20240805	16.47	1900	-36.37	20240112	1038	16.47	20240805	2000	-39.55	20231211	1038	16.47	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
97	20240814	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	5	2	0.42	1705428	1420	12.43	1201	1205	1201	1560	840	1200	1201.01	35.85	0	-208	1225	1212	1197	1184	1169	1205	1177	94	360	500	860	1	1	18723923	226	13.24	0.51	12	0.01	91.00	2377.00	2000	20231211	-39.75	1038	20240805	16.09	1900	-36.58	20240112	1038	16.09	20240805	2000	-39.75	20231211	1038	16.09	20240805	0.20	N	048830	500	93 억		6712686	N	N	0	N	00	N
98	20240813	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-4	5	-0.33	13665067	11420	97.04	1204	1210	1182	1565	843	1204	1196.59	35.87	0	-3438	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	225	13.19	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
99	20240813	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-19	5	-1.58	12020757	10043	85.34	1204	1210	1182	1565	843	1204	1196.93	35.87	0	-2853	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	222	13.02	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
100	20240813	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-15	5	-1.25	10103153	8423	71.58	1204	1210	1182	1565	843	1204	1199.47	35.87	0	-2316	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	223	13.07	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
101	20240813	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-12	5	-1.00	9403794	7832	66.55	1204	1210	1182	1565	843	1204	1200.69	35.87	0	-2338	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	223	13.10	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
102	20240813	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-17	5	-1.41	8885785	7396	62.85	1204	1210	1182	1565	843	1204	1201.43	35.87	0	-1910	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	222	13.04	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
103	20240813	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-17	5	-1.41	7915448	6581	55.92	1204	1210	1187	1565	843	1204	1202.77	35.87	0	-1403	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	222	13.04	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
104	20240813	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-8	5	-0.66	7558509	6281	53.37	1204	1210	1196	1565	843	1204	1203.39	35.87	0	-1211	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	224	13.14	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
105	20240813	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	4	2	0.33	5951766	4940	41.98	1204	1210	1204	1565	843	1204	1204.81	35.87	0	-1200	1222	1213	1195	1186	1168	1217	1190	94	361	500	860	1	1	18723923	226	13.27	0.51	12	0.03	91.00	2377.00	2000	20231211	-39.60	1038	20240805	16.38	1900	-36.42	20240112	1038	16.38	20240805	2000	-39.60	20231211	1038	16.38	20240805	0.20	N	048830	500	93 억		6716124	N	N	0	N	00	N
106	20240812	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	25	2	2.12	13958172	11768	88.61	1179	1204	1177	1532	826	1179	1186.11	35.88	0	-2312	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	225	13.23	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.80	1038	20240805	15.99	1900	-36.63	20240112	1038	15.99	20240805	2000	-39.80	20231211	1038	15.99	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
107	20240812	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	11	2	0.93	12406413	10473	78.86	1179	1191	1177	1532	826	1179	1184.61	35.88	0	-2247	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	223	13.08	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
108	20240812	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	4	2	0.34	8518904	7202	54.23	1179	1191	1177	1532	826	1179	1182.85	35.88	0	-1370	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	222	13.00	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
109	20240812	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	12	2	1.02	8426632	7124	53.64	1179	1191	1177	1532	826	1179	1182.85	35.88	0	-1293	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	223	13.09	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
110	20240812	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	11	2	0.93	6567944	5562	41.88	1179	1190	1177	1532	826	1179	1180.86	35.88	0	-1128	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	223	13.08	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
111	20240812	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	6	2	0.51	4975954	4218	31.76	1179	1185	1177	1532	826	1179	1179.70	35.88	0	-682	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	222	13.02	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
112	20240812	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	6	2	0.51	3160661	2679	20.17	1179	1185	1178	1532	826	1179	1179.79	35.88	0	-470	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	222	13.02	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
113	20240812	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	0	3	0.00	1127130	956	7.20	1179	1185	1179	1532	826	1179	1179.01	35.88	0	-207	1191	1185	1173	1167	1155	1188	1170	94	353	500	840	1	1	18723923	221	12.96	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.20	N	048830	500	93 억		6718436	N	N	0	N	00	N
114	20240809	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	18	2	1.55	15464877	13280	55.08	1161	1179	1161	1509	813	1161	1164.52	35.89	0	-2160	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	221	12.96	0.50	12	0.07	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
115	20240809	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	6	2	0.52	14830972	12738	52.83	1161	1169	1161	1509	813	1161	1164.31	35.89	0	-2010	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	219	12.82	0.49	12	0.07	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
116	20240809	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	4	2	0.34	11985743	10299	42.71	1161	1169	1161	1509	813	1161	1163.78	35.89	0	-1361	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	218	12.80	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
117	20240809	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	4	2	0.34	10240833	8805	36.52	1161	1169	1161	1509	813	1161	1163.07	35.89	0	-1226	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	218	12.80	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
118	20240809	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	1	2	0.09	8511760	7319	30.36	1161	1169	1161	1509	813	1161	1162.97	35.89	0	-697	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	218	12.77	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
119	20240809	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	7	2	0.60	7452455	6408	26.58	1161	1169	1161	1509	813	1161	1162.99	35.89	0	22	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	219	12.84	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
120	20240809	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	3	2	0.26	4009640	3448	14.30	1161	1169	1161	1509	813	1161	1162.89	35.89	0	-18	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	218	12.79	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.80	1038	20240805	12.14	1900	-38.74	20240112	1038	12.14	20240805	2000	-41.80	20231211	1038	12.14	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
121	20240809	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	3	2	0.26	1798530	1549	6.42	1161	1164	1161	1509	813	1161	1161.09	35.89	0	0	1187	1174	1162	1149	1137	1168	1143	94	348	500	830	1	1	18723923	218	12.79	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.80	1038	20240805	12.14	1900	-38.74	20240112	1038	12.14	20240805	2000	-41.80	20231211	1038	12.14	20240805	0.20	N	048830	500	93 억		6720596	N	N	0	N	00	N
122	20240808	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-10	5	-0.85	28072020	24111	146.04	1171	1175	1150	1522	820	1171	1164.28	35.91	0	-2463	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	217	12.76	0.49	12	0.13	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
123	20240808	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-8	5	-0.68	24060325	20655	125.11	1171	1175	1150	1522	820	1171	1164.87	35.91	0	-2439	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	218	12.78	0.49	12	0.11	91.00	2377.00	2000	20231211	-41.85	1038	20240805	12.04	1900	-38.79	20240112	1038	12.04	20240805	2000	-41.85	20231211	1038	12.04	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
124	20240808	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-6	5	-0.51	19200305	16449	99.63	1171	1175	1151	1522	820	1171	1167.26	35.91	0	-1953	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	218	12.80	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
125	20240808	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-3	5	-0.26	17488463	14983	90.75	1171	1175	1151	1522	820	1171	1167.22	35.91	0	-1472	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	219	12.84	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
126	20240808	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-9	5	-0.77	17206421	14741	89.29	1171	1175	1151	1522	820	1171	1167.25	35.91	0	-1264	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	218	12.77	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
127	20240808	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-7	5	-0.60	16948017	14519	87.94	1171	1175	1151	1522	820	1171	1167.30	35.91	0	-1119	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	218	12.79	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.80	1038	20240805	12.14	1900	-38.74	20240112	1038	12.14	20240805	2000	-41.80	20231211	1038	12.14	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
128	20240808	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-1	5	-0.09	15581104	13344	80.82	1171	1175	1151	1522	820	1171	1167.65	35.91	0	-138	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	219	12.86	0.49	12	0.07	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
129	20240808	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-5	5	-0.43	9522871	8136	49.28	1171	1175	1166	1522	820	1171	1170.46	35.91	0	-128	1210	1190	1175	1155	1140	1183	1148	94	351	500	840	1	1	18723923	218	12.81	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.20	N	048830	500	93 억		6722846	N	N	0	N	00	N
130	20240807	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-1	5	-0.09	19247728	16510	16.61	1172	1195	1160	1523	821	1172	1165.82	35.92	0	-2104	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	219	12.87	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.45	1038	20240805	12.81	1900	-38.37	20240112	1038	12.81	20240805	2000	-41.45	20231211	1038	12.81	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
131	20240807	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-6	5	-0.51	17787754	15260	15.35	1172	1195	1160	1523	821	1172	1165.65	35.92	0	-1408	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	218	12.81	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
132	20240807	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-4	5	-0.34	14013334	12020	12.09	1172	1195	1160	1523	821	1172	1165.83	35.92	0	384	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	219	12.84	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
133	20240807	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	13182558	11307	11.38	1172	1195	1160	1523	821	1172	1165.88	35.92	0	612	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	219	12.85	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
134	20240807	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	0	3	0.00	11257798	9654	9.71	1172	1195	1160	1523	821	1172	1166.13	35.92	0	1263	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	219	12.88	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
135	20240807	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	0	3	0.00	10859958	9312	9.37	1172	1195	1160	1523	821	1172	1166.23	35.92	0	1263	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	219	12.88	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
136	20240807	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	3708093	3158	3.18	1172	1195	1172	1523	821	1172	1174.19	35.92	0	-98	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	221	12.98	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
137	20240807	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	23	2	1.96	3092587	2635	2.65	1172	1195	1172	1523	821	1172	1173.66	35.92	0	-91	1327	1249	1147	1069	967	1288	1108	94	351	500	840	1	1	18723923	224	13.13	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.25	1038	20240805	15.13	1900	-37.11	20240112	1038	15.13	20240805	2000	-40.25	20231211	1038	15.13	20240805	0.20	N	048830	500	93 억		6724711	N	N	0	N	00	N
138	20240806	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	39	2	3.44	111742390	99401	122.00	1045	1225	1045	1472	794	1133	1124.16	35.93	0	-1993	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	219	12.88	0.49	12	0.53	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
139	20240806	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	14	2	1.24	108055317	96200	118.08	1045	1225	1045	1472	794	1133	1123.24	35.93	0	-1998	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	215	12.60	0.48	12	0.51	91.00	2377.00	2000	20231211	-42.65	1038	20240805	10.50	1900	-39.63	20240112	1038	10.50	20240805	2000	-42.65	20231211	1038	10.50	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
140	20240806	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	72474224	65886	80.87	1045	1151	1045	1472	794	1133	1099.99	35.93	0	-791	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	212	12.45	0.48	12	0.35	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
141	20240806	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	72070492	65530	80.43	1045	1151	1045	1472	794	1133	1099.81	35.93	0	-641	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	212	12.45	0.48	12	0.35	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
142	20240806	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	1	2	0.09	70785673	64397	79.04	1045	1151	1045	1472	794	1133	1099.21	35.93	0	-176	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	212	12.46	0.48	12	0.34	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
143	20240806	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	70670018	64295	78.92	1045	1151	1045	1472	794	1133	1099.15	35.93	0	-176	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	212	12.45	0.48	12	0.34	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
144	20240806	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	2	2	0.18	60386159	55246	67.81	1045	1151	1045	1472	794	1133	1093.04	35.93	0	-279	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	213	12.47	0.48	12	0.30	91.00	2377.00	2000	20231211	-43.25	1038	20240805	9.34	1900	-40.26	20240112	1038	9.34	20240805	2000	-43.25	20231211	1038	9.34	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
145	20240806	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-52	5	-4.59	26498757	25290	31.04	1045	1118	1045	1472	794	1133	1047.80	35.93	0	-27	1372	1252	1145	1025	918	1199	972	94	339	500	810	1	1	18723923	202	11.88	0.45	12	0.14	91.00	2377.00	2000	20231211	-45.95	1038	20240805	4.14	1900	-43.11	20240112	1038	4.14	20240805	2000	-45.95	20231211	1038	4.14	20240805	0.20	N	048830	500	93 억		6726656	N	N	0	N	00	N
146	20240805	160431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1133	-146	5	-11.42	92280810	81226	383.92	1265	1265	1038	1662	896	1279	1136.11	35.92	0	-2748	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	212	12.45	0.48	12	0.43	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
147	20240805	150437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1052	-227	5	-17.75	78971094	68721	324.81	1265	1265	1038	1662	896	1279	1149.16	35.92	0	-2752	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	197	11.56	0.44	12	0.37	91.00	2377.00	2000	20231211	-47.40	1038	20240805	1.35	1900	-44.63	20240112	1038	1.35	20240805	2000	-47.40	20231211	1038	1.35	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
148	20240805	140440	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1155	-124	5	-9.70	55243298	46586	220.19	1265	1265	1126	1662	896	1279	1185.83	35.92	0	-3088	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	216	12.69	0.49	12	0.25	91.00	2377.00	2000	20231211	-42.25	1126	20240805	2.58	1900	-39.21	20240112	1126	2.58	20240805	2000	-42.25	20231211	1126	2.58	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
149	20240805	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1174	-105	5	-8.21	37977123	31495	148.86	1265	1265	1170	1662	896	1279	1205.81	35.92	0	-2810	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	220	12.90	0.49	12	0.17	91.00	2377.00	2000	20231211	-41.30	1170	20240805	0.34	1900	-38.21	20240112	1170	0.34	20240805	2000	-41.30	20231211	1170	0.34	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
150	20240805	120434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1179	-100	5	-7.82	34291958	28365	134.07	1265	1265	1170	1662	896	1279	1208.95	35.92	0	-2518	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	221	12.96	0.50	12	0.15	91.00	2377.00	2000	20231211	-41.05	1170	20240805	0.77	1900	-37.95	20240112	1170	0.77	20240805	2000	-41.05	20231211	1170	0.77	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
151	20240805	110438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1210	-69	5	-5.39	21003494	17271	81.63	1265	1265	1210	1662	896	1279	1216.11	35.92	0	757	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	227	13.30	0.51	12	0.09	91.00	2377.00	2000	20231211	-39.50	1210	20240805	0.00	1900	-36.32	20240112	1210	0.00	20240805	2000	-39.50	20231211	1210	0.00	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
152	20240805	100434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1213	-66	5	-5.16	17458022	14347	67.81	1265	1265	1211	1662	896	1279	1216.84	35.92	0	1047	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	227	13.33	0.51	12	0.08	91.00	2377.00	2000	20231211	-39.35	1211	20240805	0.17	1900	-36.16	20240112	1211	0.17	20240805	2000	-39.35	20231211	1211	0.17	20240805	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
153	20240805	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-26	5	-2.03	1089066	861	4.07	1265	1265	1253	1662	896	1279	1264.89	35.92	0	848	1297	1288	1270	1261	1243	1292	1265	94	383	500	920	1	1	18723923	235	13.77	0.53	12	0.00	91.00	2377.00	2000	20231211	-37.35	1252	20240802	0.08	1900	-34.05	20240112	1252	0.08	20240802	2000	-37.35	20231211	1252	0.08	20240802	0.20	N	048830	500	93 억		6726404	N	N	0	N	00	N
154	20240802	160427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1279	0	3	0.00	26750093	21156	126.15	1279	1279	1252	1662	896	1279	1264.42	35.94	0	-2465	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	239	14.05	0.54	12	0.11	91.00	2377.00	2000	20231211	-36.05	1252	20240802	2.16	1900	-32.68	20240112	1252	2.16	20240802	2000	-36.05	20231211	1252	2.16	20240802	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
155	20240802	150426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1255	-24	5	-1.88	25272474	19994	119.22	1279	1279	1252	1662	896	1279	1264.00	35.94	0	-2129	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	235	13.79	0.53	12	0.11	91.00	2377.00	2000	20231211	-37.25	1252	20240802	0.24	1900	-33.95	20240112	1252	0.24	20240802	2000	-37.25	20231211	1252	0.24	20240802	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
156	20240802	140431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1253	-26	5	-2.03	17915674	14160	84.43	1279	1279	1253	1662	896	1279	1265.23	35.94	0	-1666	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	235	13.77	0.53	12	0.08	91.00	2377.00	2000	20231211	-37.35	1253	20240802	0.00	1900	-34.05	20240112	1253	0.00	20240802	2000	-37.35	20231211	1253	0.00	20240802	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
157	20240802	130430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1255	-24	5	-1.88	16350734	12912	76.99	1279	1279	1253	1662	896	1279	1266.32	35.94	0	-1429	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	235	13.79	0.53	12	0.07	91.00	2377.00	2000	20231211	-37.25	1253	20240802	0.16	1900	-33.95	20240112	1253	0.16	20240802	2000	-37.25	20231211	1253	0.16	20240802	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
158	20240802	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-20	5	-1.56	15284581	12063	71.93	1279	1279	1259	1662	896	1279	1267.06	35.94	0	-1068	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	236	13.84	0.53	12	0.06	91.00	2377.00	2000	20231211	-37.05	1256	20240731	0.24	1900	-33.74	20240112	1256	0.24	20240731	2000	-37.05	20231211	1256	0.24	20240731	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
159	20240802	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-15	5	-1.17	7674435	6035	35.98	1279	1279	1264	1662	896	1279	1271.65	35.94	0	-583	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	237	13.89	0.53	12	0.03	91.00	2377.00	2000	20231211	-36.80	1256	20240731	0.64	1900	-33.47	20240112	1256	0.64	20240731	2000	-36.80	20231211	1256	0.64	20240731	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
160	20240802	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-6	5	-0.47	4429150	3471	20.70	1279	1279	1270	1662	896	1279	1276.04	35.94	0	-33	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	238	13.99	0.54	12	0.02	91.00	2377.00	2000	20231211	-36.35	1256	20240731	1.35	1900	-33.00	20240112	1256	1.35	20240731	2000	-36.35	20231211	1256	1.35	20240731	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
161	20240802	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	0	3	0.00	2244645	1755	10.46	1279	1279	1279	1662	896	1279	1279.00	35.94	0	0	1287	1282	1274	1269	1261	1285	1272	94	383	500	920	1	1	18723923	239	14.05	0.54	12	0.01	91.00	2377.00	2000	20231211	-36.05	1256	20240731	1.83	1900	-32.68	20240112	1256	1.83	20240731	2000	-36.05	20231211	1256	1.83	20240731	0.20	N	048830	500	93 억		6728494	N	N	0	N	00	N
162	20240801	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	8	2	0.63	21340630	16771	88.67	1271	1279	1266	1652	890	1271	1272.45	35.95	0	-2367	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	239	14.05	0.54	12	0.09	91.00	2377.00	2000	20231211	-36.05	1256	20240731	1.83	1900	-32.68	20240112	1256	1.83	20240731	2000	-36.05	20231211	1256	1.83	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
163	20240801	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1276	5	2	0.39	19634402	15434	81.60	1271	1277	1266	1652	890	1271	1272.15	35.95	0	-2082	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	239	14.02	0.54	12	0.08	91.00	2377.00	2000	20231211	-36.20	1256	20240731	1.59	1900	-32.84	20240112	1256	1.59	20240731	2000	-36.20	20231211	1256	1.59	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
164	20240801	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	3	2	0.24	16924112	13307	70.35	1271	1277	1266	1652	890	1271	1271.82	35.95	0	-1528	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	239	14.00	0.54	12	0.07	91.00	2377.00	2000	20231211	-36.30	1256	20240731	1.43	1900	-32.95	20240112	1256	1.43	20240731	2000	-36.30	20231211	1256	1.43	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
165	20240801	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1276	5	2	0.39	15809307	12432	65.73	1271	1276	1266	1652	890	1271	1271.66	35.95	0	-1207	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	239	14.02	0.54	12	0.07	91.00	2377.00	2000	20231211	-36.20	1256	20240731	1.59	1900	-32.84	20240112	1256	1.59	20240731	2000	-36.20	20231211	1256	1.59	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
166	20240801	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	1	2	0.08	13904893	10937	57.82	1271	1275	1266	1652	890	1271	1271.36	35.95	0	-941	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	238	13.98	0.54	12	0.06	91.00	2377.00	2000	20231211	-36.40	1256	20240731	1.27	1900	-33.05	20240112	1256	1.27	20240731	2000	-36.40	20231211	1256	1.27	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
167	20240801	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1273	2	2	0.16	6417670	5051	26.70	1271	1275	1266	1652	890	1271	1270.57	35.95	0	-595	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	238	13.99	0.54	12	0.03	91.00	2377.00	2000	20231211	-36.35	1256	20240731	1.35	1900	-33.00	20240112	1256	1.35	20240731	2000	-36.35	20231211	1256	1.35	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
168	20240801	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1271	0	3	0.00	4548432	3579	18.92	1271	1275	1266	1652	890	1271	1270.87	35.95	0	-232	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	238	13.97	0.53	12	0.02	91.00	2377.00	2000	20231211	-36.45	1256	20240731	1.19	1900	-33.11	20240112	1256	1.19	20240731	2000	-36.45	20231211	1256	1.19	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N
169	20240801	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1268	-3	5	-0.24	1881040	1481	7.83	1271	1273	1266	1652	890	1271	1270.11	35.95	0	-232	1281	1276	1266	1261	1251	1278	1263	94	381	500	910	1	1	18723923	237	13.93	0.53	12	0.01	91.00	2377.00	2000	20231211	-36.60	1256	20240731	0.96	1900	-33.26	20240112	1256	0.96	20240731	2000	-36.60	20231211	1256	0.96	20240731	0.20	N	048830	500	93 억		6730437	N	N	0	N	00	N