KissMeData/226340/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	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	30	2	1.57	955906501	496907	89.26	1920	1946	1905	2485	1339	1912	1923.65	7.07	0	33513	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	815	-92.48	1.95	12	1.18	-21.00	996.00	4850	20240614	-59.96	1890	20240827	2.75	4850	-59.96	20240614	1890	2.75	20240827	4850	-59.96	20240614	1890	2.75	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
3	20240830	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	27	2	1.41	869466523	452333	81.25	1920	1946	1905	2485	1339	1912	1922.20	7.07	0	16570	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	813	-92.33	1.95	12	1.08	-21.00	996.00	4850	20240614	-60.02	1890	20240827	2.59	4850	-60.02	20240614	1890	2.59	20240827	4850	-60.02	20240614	1890	2.59	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
4	20240830	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	10	2	0.52	719034345	374393	67.25	1920	1946	1905	2485	1339	1912	1920.55	7.07	0	-27640	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	806	-91.52	1.93	12	0.89	-21.00	996.00	4850	20240614	-60.37	1890	20240827	1.69	4850	-60.37	20240614	1890	1.69	20240827	4850	-60.37	20240614	1890	1.69	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
5	20240830	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-1	5	-0.05	638293150	332255	59.68	1920	1946	1905	2485	1339	1912	1921.11	7.07	0	-61926	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	802	-91.00	1.92	12	0.79	-21.00	996.00	4850	20240614	-60.60	1890	20240827	1.11	4850	-60.60	20240614	1890	1.11	20240827	4850	-60.60	20240614	1890	1.11	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
6	20240830	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-4	5	-0.21	546927578	284356	51.08	1920	1946	1907	2485	1339	1912	1923.42	7.07	0	-61475	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	800	-90.86	1.92	12	0.68	-21.00	996.00	4850	20240614	-60.66	1890	20240827	0.95	4850	-60.66	20240614	1890	0.95	20240827	4850	-60.66	20240614	1890	0.95	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
7	20240830	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	2	2	0.10	396314562	205526	36.92	1920	1946	1913	2485	1339	1912	1928.34	7.07	0	-17897	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	803	-91.14	1.92	12	0.49	-21.00	996.00	4850	20240614	-60.54	1890	20240827	1.27	4850	-60.54	20240614	1890	1.27	20240827	4850	-60.54	20240614	1890	1.27	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
8	20240830	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	16	2	0.84	287074229	148579	26.69	1920	1946	1920	2485	1339	1912	1932.22	7.07	0	7323	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	809	-91.81	1.94	12	0.35	-21.00	996.00	4850	20240614	-60.25	1890	20240827	2.01	4850	-60.25	20240614	1890	2.01	20240827	4850	-60.25	20240614	1890	2.01	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
9	20240830	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	26	2	1.36	74886370	38712	6.95	1920	1941	1920	2485	1339	1912	1934.81	7.07	0	20938	1989	1950	1930	1891	1871	1940	1881	42	573	100	1260	1	1	41952420	813	-92.29	1.95	12	0.09	-21.00	996.00	4850	20240614	-60.04	1890	20240827	2.54	4850	-60.04	20240614	1890	2.54	20240827	4850	-60.04	20240614	1890	2.54	20240827	4.93	N	226340	100	41 억		2965558	N	N	0	N	00	N
10	20240829	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	-65	5	-3.29	1066303031	553655	121.37	1930	1969	1910	2570	1384	1977	1925.92	7.16	0	-41707	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	802	-91.05	1.92	12	1.32	-21.00	996.00	4850	20240614	-60.58	1890	20240827	1.16	4850	-60.58	20240614	1890	1.16	20240827	4850	-60.58	20240614	1890	1.16	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
11	20240829	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-62	5	-3.14	1007559267	522934	114.63	1930	1969	1910	2570	1384	1977	1926.68	7.16	0	-45128	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	803	-91.19	1.92	12	1.25	-21.00	996.00	4850	20240614	-60.52	1890	20240827	1.32	4850	-60.52	20240614	1890	1.32	20240827	4850	-60.52	20240614	1890	1.32	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
12	20240829	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	-60	5	-3.03	934093236	484559	106.22	1930	1969	1910	2570	1384	1977	1927.66	7.16	0	-48066	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	804	-91.29	1.92	12	1.16	-21.00	996.00	4850	20240614	-60.47	1890	20240827	1.43	4850	-60.47	20240614	1890	1.43	20240827	4850	-60.47	20240614	1890	1.43	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
13	20240829	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-66	5	-3.34	891834493	462530	101.39	1930	1969	1910	2570	1384	1977	1928.10	7.16	0	-53375	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	802	-91.00	1.92	12	1.10	-21.00	996.00	4850	20240614	-60.60	1890	20240827	1.11	4850	-60.60	20240614	1890	1.11	20240827	4850	-60.60	20240614	1890	1.11	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
14	20240829	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-55	5	-2.78	798935199	414013	90.76	1930	1969	1910	2570	1384	1977	1929.66	7.16	0	-53816	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	806	-91.52	1.93	12	0.99	-21.00	996.00	4850	20240614	-60.37	1890	20240827	1.69	4850	-60.37	20240614	1890	1.69	20240827	4850	-60.37	20240614	1890	1.69	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
15	20240829	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	-48	5	-2.43	580068260	299874	65.74	1930	1969	1920	2570	1384	1977	1934.29	7.16	0	-62270	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	809	-91.86	1.94	12	0.71	-21.00	996.00	4850	20240614	-60.23	1890	20240827	2.06	4850	-60.23	20240614	1890	2.06	20240827	4850	-60.23	20240614	1890	2.06	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
16	20240829	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	-29	5	-1.47	409506754	211604	46.39	1930	1969	1920	2570	1384	1977	1935.13	7.16	0	-22955	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	817	-92.76	1.96	12	0.50	-21.00	996.00	4850	20240614	-59.84	1890	20240827	3.07	4850	-59.84	20240614	1890	3.07	20240827	4850	-59.84	20240614	1890	3.07	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
17	20240829	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-38	5	-1.92	169698093	87672	19.22	1930	1969	1925	2570	1384	1977	1935.31	7.16	0	-531	2076	2026	1990	1940	1904	2008	1922	42	593	100	1300	1	1	41952420	813	-92.33	1.95	12	0.21	-21.00	996.00	4850	20240614	-60.02	1890	20240827	2.59	4850	-60.02	20240614	1890	2.59	20240827	4850	-60.02	20240614	1890	2.59	20240827	4.92	N	226340	100	41 억		3005240	N	N	0	N	00	N
18	20240828	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-23	5	-1.15	893134803	448431	30.48	2020	2040	1954	2600	1400	2000	1991.69	7.28	0	-47186	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	829	-94.14	1.98	12	1.07	-21.00	996.00	4850	20240614	-59.24	1890	20240827	4.60	4850	-59.24	20240614	1890	4.60	20240827	4850	-59.24	20240614	1890	4.60	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
19	20240828	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-23	5	-1.15	853282918	428243	29.11	2020	2040	1954	2600	1400	2000	1992.52	7.28	0	-49796	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	829	-94.14	1.98	12	1.02	-21.00	996.00	4850	20240614	-59.24	1890	20240827	4.60	4850	-59.24	20240614	1890	4.60	20240827	4850	-59.24	20240614	1890	4.60	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
20	20240828	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	-27	5	-1.35	741251270	371523	25.26	2020	2040	1954	2600	1400	2000	1995.17	7.28	0	-63507	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	828	-93.95	1.98	12	0.89	-21.00	996.00	4850	20240614	-59.32	1890	20240827	4.39	4850	-59.32	20240614	1890	4.39	20240827	4850	-59.32	20240614	1890	4.39	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
21	20240828	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	-32	5	-1.60	699444284	350311	23.81	2020	2040	1954	2600	1400	2000	1996.64	7.28	0	-68917	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	826	-93.71	1.98	12	0.84	-21.00	996.00	4850	20240614	-59.42	1890	20240827	4.13	4850	-59.42	20240614	1890	4.13	20240827	4850	-59.42	20240614	1890	4.13	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
22	20240828	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-41	5	-2.05	639811065	319992	21.75	2020	2040	1959	2600	1400	2000	1999.46	7.28	0	-75355	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	822	-93.29	1.97	12	0.76	-21.00	996.00	4850	20240614	-59.61	1890	20240827	3.65	4850	-59.61	20240614	1890	3.65	20240827	4850	-59.61	20240614	1890	3.65	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
23	20240828	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	-18	5	-0.90	496817511	247561	16.83	2020	2040	1982	2600	1400	2000	2006.85	7.28	0	-39382	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	1	1	41952420	831	-94.38	1.99	12	0.59	-21.00	996.00	4850	20240614	-59.13	1890	20240827	4.87	4850	-59.13	20240614	1890	4.87	20240827	4850	-59.13	20240614	1890	4.87	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
24	20240828	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	30	2	1.50	314517053	156475	10.64	2020	2040	1990	2600	1400	2000	2010.02	7.28	0	9817	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	5	1	41952420	852	-96.67	2.04	12	0.37	-21.00	996.00	4850	20240614	-58.14	1890	20240827	7.41	4850	-58.14	20240614	1890	7.41	20240827	4850	-58.14	20240614	1890	7.41	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
25	20240828	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	20	2	1.00	109857889	54869	3.73	2020	2020	1990	2600	1400	2000	2002.19	7.28	0	6572	2113	2056	1973	1916	1833	2085	1945	42	600	100	1320	5	1	41952420	847	-96.19	2.03	12	0.13	-21.00	996.00	4850	20240614	-58.35	1890	20240827	6.88	4850	-58.35	20240614	1890	6.88	20240827	4850	-58.35	20240614	1890	6.88	20240827	4.61	N	226340	100	41 억		3052123	N	N	0	N	00	N
26	20240827	160950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2000	4	2	0.20	2849401857	1462763	80.50	1955	2030	1890	2590	1398	1996	1947.75	7.05	0	99369	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	5	1	41952420	839	-95.24	2.01	12	3.49	-21.00	996.00	4850	20240614	-58.76	1890	20240827	5.82	4850	-58.76	20240614	1890	5.82	20240827	4850	-58.76	20240614	1890	5.82	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
27	20240827	150955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2015	19	2	0.95	2735892767	1406281	77.39	1955	2030	1890	2590	1398	1996	1945.47	7.05	0	119717	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	5	1	41952420	845	-95.95	2.02	12	3.35	-21.00	996.00	4850	20240614	-58.45	1890	20240827	6.61	4850	-58.45	20240614	1890	6.61	20240827	4850	-58.45	20240614	1890	6.61	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
28	20240827	140959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1997	1	2	0.05	2497400959	1287621	70.86	1955	2005	1890	2590	1398	1996	1939.53	7.05	0	114911	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	838	-95.10	2.01	12	3.07	-21.00	996.00	4850	20240614	-58.82	1890	20240827	5.66	4850	-58.82	20240614	1890	5.66	20240827	4850	-58.82	20240614	1890	5.66	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
29	20240827	131001	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1972	-24	5	-1.20	2361211516	1219236	67.10	1955	1995	1890	2590	1398	1996	1936.61	7.05	0	82645	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	827	-93.90	1.98	12	2.91	-21.00	996.00	4850	20240614	-59.34	1890	20240827	4.34	4850	-59.34	20240614	1890	4.34	20240827	4850	-59.34	20240614	1890	4.34	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
30	20240827	121002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1954	-42	5	-2.10	2249966821	1162725	63.99	1955	1995	1890	2590	1398	1996	1935.06	7.05	0	60821	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	820	-93.05	1.96	12	2.77	-21.00	996.00	4850	20240614	-59.71	1890	20240827	3.39	4850	-59.71	20240614	1890	3.39	20240827	4850	-59.71	20240614	1890	3.39	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
31	20240827	110959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1967	-29	5	-1.45	2120354041	1096831	60.36	1955	1995	1890	2590	1398	1996	1933.14	7.05	0	56090	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	825	-93.67	1.97	12	2.61	-21.00	996.00	4850	20240614	-59.44	1890	20240827	4.07	4850	-59.44	20240614	1890	4.07	20240827	4850	-59.44	20240614	1890	4.07	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
32	20240827	100956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1938	-58	5	-2.91	1482698533	769163	42.33	1955	1995	1890	2590	1398	1996	1927.64	7.05	0	40128	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	813	-92.29	1.95	12	1.83	-21.00	996.00	4850	20240614	-60.04	1890	20240827	2.54	4850	-60.04	20240614	1890	2.54	20240827	4850	-60.04	20240614	1890	2.54	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
33	20240827	090957	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1962	-34	5	-1.70	223855477	113549	6.25	1955	1995	1955	2590	1398	1996	1971.36	7.05	0	-12744	2261	2128	2052	1919	1843	2090	1881	42	594	100	1310	1	1	41952420	823	-93.43	1.97	12	0.27	-21.00	996.00	4850	20240614	-59.55	1955	20240827	0.36	4850	-59.55	20240614	1955	0.36	20240827	4850	-59.55	20240614	1955	0.36	20240827	4.65	N	226340	100	41 억		2958977	N	N	0	N	00	N
34	20240826	160942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1996	-124	5	-5.85	3655071808	1808613	290.60	2180	2185	1976	2755	1485	2120	2020.94	7.09	0	-13716	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	1	1	41952420	837	-95.05	2.00	12	4.31	-21.00	996.00	4850	20240614	-58.85	1976	20240826	1.01	4850	-58.85	20240614	1976	1.01	20240826	4850	-58.85	20240614	1976	1.01	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
35	20240826	150951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2000	-120	5	-5.66	3544747189	1753401	281.73	2180	2185	1976	2755	1485	2120	2021.64	7.09	0	-16361	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	5	1	41952420	839	-95.24	2.01	12	4.18	-21.00	996.00	4850	20240614	-58.76	1976	20240826	1.21	4850	-58.76	20240614	1976	1.21	20240826	4850	-58.76	20240614	1976	1.21	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
36	20240826	140954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2010	-110	5	-5.19	3359818819	1660920	266.87	2180	2185	1976	2755	1485	2120	2022.87	7.09	0	-40724	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	5	1	41952420	843	-95.71	2.02	12	3.96	-21.00	996.00	4850	20240614	-58.56	1976	20240826	1.72	4850	-58.56	20240614	1976	1.72	20240826	4850	-58.56	20240614	1976	1.72	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
37	20240826	130954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1992	-128	5	-6.04	3206640768	1584702	254.63	2180	2185	1976	2755	1485	2120	2023.50	7.09	0	-44680	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	1	1	41952420	836	-94.86	2.00	12	3.78	-21.00	996.00	4850	20240614	-58.93	1976	20240826	0.81	4850	-58.93	20240614	1976	0.81	20240826	4850	-58.93	20240614	1976	0.81	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
38	20240826	120948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1985	-135	5	-6.37	2767565125	1363857	219.14	2180	2185	1976	2755	1485	2120	2029.22	7.09	0	-57771	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	1	1	41952420	833	-94.52	1.99	12	3.25	-21.00	996.00	4850	20240614	-59.07	1976	20240826	0.46	4850	-59.07	20240614	1976	0.46	20240826	4850	-59.07	20240614	1976	0.46	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
39	20240826	110952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1989	-131	5	-6.18	2439207362	1198598	192.59	2180	2185	1976	2755	1485	2120	2035.05	7.09	0	4988	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	1	1	41952420	834	-94.71	2.00	12	2.86	-21.00	996.00	4850	20240614	-58.99	1976	20240826	0.66	4850	-58.99	20240614	1976	0.66	20240826	4850	-58.99	20240614	1976	0.66	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
40	20240826	100954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2025	-95	5	-4.48	1180669460	569214	91.46	2180	2185	2025	2755	1485	2120	2074.21	7.09	0	38171	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	5	1	41952420	850	-96.43	2.03	12	1.36	-21.00	996.00	4850	20240614	-58.25	2025	20240826	0.00	4850	-58.25	20240614	2025	0.00	20240826	4850	-58.25	20240614	2025	0.00	20240826	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
41	20240826	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	15	2	0.71	199605770	92386	14.84	2180	2185	2130	2755	1485	2120	2160.56	7.09	0	-2426	2213	2166	2133	2086	2053	2150	2070	42	635	100	1390	5	1	41952420	896	-101.67	2.14	12	0.22	-21.00	996.00	4850	20240614	-55.98	2100	20240823	1.67	4850	-55.98	20240614	2100	1.67	20240823	4850	-55.98	20240614	2100	1.67	20240823	4.47	N	226340	100	41 억		2975683	N	N	0	N	00	N
42	20240823	160943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2120	-60	5	-2.75	1312907305	616950	86.07	2135	2180	2100	2830	1530	2180	2128.19	7.07	0	15023	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	889	-100.95	2.13	12	1.47	-21.00	996.00	4850	20240614	-56.29	2100	20240823	0.95	4850	-56.29	20240614	2100	0.95	20240823	4850	-56.29	20240614	2100	0.95	20240823	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
43	20240823	150951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2115	-65	5	-2.98	1247324760	585986	81.75	2135	2180	2100	2830	1530	2180	2128.59	7.07	0	13572	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	887	-100.71	2.12	12	1.40	-21.00	996.00	4850	20240614	-56.39	2100	20240823	0.71	4850	-56.39	20240614	2100	0.71	20240823	4850	-56.39	20240614	2100	0.71	20240823	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
44	20240823	140951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2110	-70	5	-3.21	1150627995	540251	75.37	2135	2180	2100	2830	1530	2180	2129.80	7.07	0	15083	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	885	-100.48	2.12	12	1.29	-21.00	996.00	4850	20240614	-56.49	2100	20240823	0.48	4850	-56.49	20240614	2100	0.48	20240823	4850	-56.49	20240614	2100	0.48	20240823	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
45	20240823	130951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2125	-55	5	-2.52	911772015	427666	59.66	2135	2180	2100	2830	1530	2180	2131.97	7.07	0	17503	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	891	-101.19	2.13	12	1.02	-21.00	996.00	4850	20240614	-56.19	2100	20240823	1.19	4850	-56.19	20240614	2100	1.19	20240823	4850	-56.19	20240614	2100	1.19	20240823	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
46	20240823	120949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2125	-55	5	-2.52	771769415	361681	50.46	2135	2180	2100	2830	1530	2180	2133.84	7.07	0	-1327	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	891	-101.19	2.13	12	0.86	-21.00	996.00	4850	20240614	-56.19	2100	20240823	1.19	4850	-56.19	20240614	2100	1.19	20240823	4850	-56.19	20240614	2100	1.19	20240823	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
47	20240823	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-45	5	-2.06	433025535	201630	28.13	2135	2180	2125	2830	1530	2180	2147.62	7.07	0	-8249	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	896	-101.67	2.14	12	0.48	-21.00	996.00	4850	20240614	-55.98	2110	20230905	1.18	4850	-55.98	20240614	2125	0.47	20240823	4850	-55.98	20240614	2110	1.18	20230905	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
48	20240823	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	206314185	95831	13.37	2135	2180	2125	2830	1530	2180	2152.89	7.07	0	7830	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	908	-103.10	2.17	12	0.23	-21.00	996.00	4850	20240614	-55.36	2110	20230905	2.61	4850	-55.36	20240614	2125	1.88	20240823	4850	-55.36	20240614	2110	2.61	20230905	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
49	20240823	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-10	5	-0.46	90996580	42353	5.91	2135	2180	2125	2830	1530	2180	2148.51	7.07	0	10837	2320	2250	2210	2140	2100	2230	2120	42	650	100	1430	5	1	41952420	910	-103.33	2.18	12	0.10	-21.00	996.00	4850	20240614	-55.26	2110	20230905	2.84	4850	-55.26	20240614	2125	2.12	20240823	4850	-55.26	20240614	2110	2.84	20230905	4.46	N	226340	100	41 억		2964856	N	N	0	N	00	N
50	20240822	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-35	5	-1.58	1562139010	704468	85.76	2220	2280	2170	2875	1555	2215	2217.60	7.35	0	-119410	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	915	-103.81	2.19	12	1.68	-21.00	996.00	4850	20240614	-55.05	2110	20230905	3.32	4850	-55.05	20240614	2130	2.35	20240311	4850	-55.05	20240614	2110	3.32	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
51	20240822	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-30	5	-1.35	1504784670	678191	82.56	2220	2280	2170	2875	1555	2215	2218.82	7.35	0	-121251	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	917	-104.05	2.19	12	1.62	-21.00	996.00	4850	20240614	-54.95	2110	20230905	3.55	4850	-54.95	20240614	2130	2.58	20240311	4850	-54.95	20240614	2110	3.55	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
52	20240822	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-15	5	-0.68	1392716945	627082	76.34	2220	2280	2170	2875	1555	2215	2220.95	7.35	0	-128488	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	923	-104.76	2.21	12	1.49	-21.00	996.00	4850	20240614	-54.64	2110	20230905	4.27	4850	-54.64	20240614	2130	3.29	20240311	4850	-54.64	20240614	2110	4.27	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
53	20240822	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-20	5	-0.90	1335949925	601256	73.19	2220	2280	2170	2875	1555	2215	2221.93	7.35	0	-144917	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	921	-104.52	2.20	12	1.43	-21.00	996.00	4850	20240614	-54.74	2110	20230905	4.03	4850	-54.74	20240614	2130	3.05	20240311	4850	-54.74	20240614	2110	4.03	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
54	20240822	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-30	5	-1.35	1201665660	539649	65.69	2220	2280	2175	2875	1555	2215	2226.75	7.35	0	-132415	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	917	-104.05	2.19	12	1.29	-21.00	996.00	4850	20240614	-54.95	2110	20230905	3.55	4850	-54.95	20240614	2130	2.58	20240311	4850	-54.95	20240614	2110	3.55	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
55	20240822	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-10	5	-0.45	1015933475	454799	55.37	2220	2280	2195	2875	1555	2215	2233.81	7.35	0	-108811	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	925	-105.00	2.21	12	1.08	-21.00	996.00	4850	20240614	-54.54	2110	20230905	4.50	4850	-54.54	20240614	2130	3.52	20240311	4850	-54.54	20240614	2110	4.50	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
56	20240822	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	15	2	0.68	819075705	365787	44.53	2220	2280	2215	2875	1555	2215	2239.21	7.35	0	-53044	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	936	-106.19	2.24	12	0.87	-21.00	996.00	4850	20240614	-54.02	2110	20230905	5.69	4850	-54.02	20240614	2130	4.69	20240311	4850	-54.02	20240614	2110	5.69	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
57	20240822	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	30	2	1.35	169777240	75864	9.24	2220	2260	2220	2875	1555	2215	2237.92	7.35	0	53138	2318	2266	2223	2171	2128	2245	2150	42	660	100	1460	5	1	41952420	942	-106.90	2.25	12	0.18	-21.00	996.00	4850	20240614	-53.71	2110	20230905	6.40	4850	-53.71	20240614	2130	5.40	20240311	4850	-53.71	20240614	2110	6.40	20230905	4.50	N	226340	100	41 억		3082992	N	N	0	N	00	N
58	20240821	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-70	5	-3.06	1805267895	816164	84.23	2260	2275	2180	2970	1600	2285	2211.89	7.73	0	-161149	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	929	-105.48	2.22	12	1.95	-21.00	996.00	4850	20240614	-54.33	2110	20230905	4.98	4850	-54.33	20240614	2130	3.99	20240311	4850	-54.33	20240614	2110	4.98	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
59	20240821	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-80	5	-3.50	1732828545	783482	80.85	2260	2275	2180	2970	1600	2285	2211.70	7.73	0	-184112	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	925	-105.00	2.21	12	1.87	-21.00	996.00	4850	20240614	-54.54	2110	20230905	4.50	4850	-54.54	20240614	2130	3.52	20240311	4850	-54.54	20240614	2110	4.50	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
60	20240821	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-90	5	-3.94	1538076595	695169	71.74	2260	2275	2180	2970	1600	2285	2212.52	7.73	0	-233802	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	921	-104.52	2.20	12	1.66	-21.00	996.00	4850	20240614	-54.74	2110	20230905	4.03	4850	-54.74	20240614	2130	3.05	20240311	4850	-54.74	20240614	2110	4.03	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
61	20240821	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-90	5	-3.94	1459357320	659339	68.04	2260	2275	2180	2970	1600	2285	2213.36	7.73	0	-225738	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	921	-104.52	2.20	12	1.57	-21.00	996.00	4850	20240614	-54.74	2110	20230905	4.03	4850	-54.74	20240614	2130	3.05	20240311	4850	-54.74	20240614	2110	4.03	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
62	20240821	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-85	5	-3.72	1352383840	610523	63.00	2260	2275	2180	2970	1600	2285	2215.12	7.73	0	-221756	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	923	-104.76	2.21	12	1.46	-21.00	996.00	4850	20240614	-54.64	2110	20230905	4.27	4850	-54.64	20240614	2130	3.29	20240311	4850	-54.64	20240614	2110	4.27	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
63	20240821	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-95	5	-4.16	1006717255	453109	46.76	2260	2275	2185	2970	1600	2285	2221.79	7.73	0	-192382	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	919	-104.29	2.20	12	1.08	-21.00	996.00	4850	20240614	-54.85	2110	20230905	3.79	4850	-54.85	20240614	2130	2.82	20240311	4850	-54.85	20240614	2110	3.79	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
64	20240821	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-70	5	-3.06	645809810	289211	29.85	2260	2275	2215	2970	1600	2285	2233.00	7.73	0	-117685	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	929	-105.48	2.22	12	0.69	-21.00	996.00	4850	20240614	-54.33	2110	20230905	4.98	4850	-54.33	20240614	2130	3.99	20240311	4850	-54.33	20240614	2110	4.98	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
65	20240821	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-45	5	-1.97	175894115	78237	8.07	2260	2275	2235	2970	1600	2285	2248.21	7.73	0	-10897	2348	2316	2263	2231	2178	2332	2247	42	685	100	1500	5	1	41952420	940	-106.67	2.25	12	0.19	-21.00	996.00	4850	20240614	-53.81	2110	20230905	6.16	4850	-53.81	20240614	2130	5.16	20240311	4850	-53.81	20240614	2110	6.16	20230905	4.65	N	226340	100	41 억		3243924	N	N	0	N	00	N
66	20240820	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	50	2	2.24	2129985350	945157	108.78	2240	2295	2210	2905	1565	2235	2253.55	7.68	0	24532	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	959	-108.81	2.29	12	2.25	-21.00	996.00	4850	20240614	-52.89	2110	20230905	8.29	4850	-52.89	20240614	2130	7.28	20240311	4850	-52.89	20240614	2110	8.29	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
67	20240820	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	40	2	1.79	1992781280	884998	101.86	2240	2295	2210	2905	1565	2235	2251.74	7.68	0	35378	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	954	-108.33	2.28	12	2.11	-21.00	996.00	4850	20240614	-53.09	2110	20230905	7.82	4850	-53.09	20240614	2130	6.81	20240311	4850	-53.09	20240614	2110	7.82	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
68	20240820	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	20	2	0.89	1717096910	763207	87.84	2240	2295	2210	2905	1565	2235	2249.84	7.68	0	-4284	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	946	-107.38	2.26	12	1.82	-21.00	996.00	4850	20240614	-53.51	2110	20230905	6.87	4850	-53.51	20240614	2130	5.87	20240311	4850	-53.51	20240614	2110	6.87	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
69	20240820	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	1603280290	712526	82.01	2240	2295	2210	2905	1565	2235	2250.14	7.68	0	17717	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	944	-107.14	2.26	12	1.70	-21.00	996.00	4850	20240614	-53.61	2110	20230905	6.64	4850	-53.61	20240614	2130	5.63	20240311	4850	-53.61	20240614	2110	6.64	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
70	20240820	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	20	2	0.89	1475994770	655996	75.50	2240	2295	2210	2905	1565	2235	2250.01	7.68	0	23638	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	946	-107.38	2.26	12	1.56	-21.00	996.00	4850	20240614	-53.51	2110	20230905	6.87	4850	-53.51	20240614	2130	5.87	20240311	4850	-53.51	20240614	2110	6.87	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
71	20240820	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	955080675	426013	49.03	2240	2270	2210	2905	1565	2235	2241.91	7.68	0	-25029	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	938	-106.43	2.24	12	1.02	-21.00	996.00	4850	20240614	-53.92	2110	20230905	5.92	4850	-53.92	20240614	2130	4.93	20240311	4850	-53.92	20240614	2110	5.92	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
72	20240820	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	603966640	268724	30.93	2240	2270	2225	2905	1565	2235	2247.54	7.68	0	30082	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	944	-107.14	2.26	12	0.64	-21.00	996.00	4850	20240614	-53.61	2110	20230905	6.64	4850	-53.61	20240614	2130	5.63	20240311	4850	-53.61	20240614	2110	6.64	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
73	20240820	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	175811585	78258	9.01	2240	2270	2230	2905	1565	2235	2246.56	7.68	0	-584	2315	2275	2240	2200	2165	2257	2182	42	670	100	1470	5	1	41952420	942	-106.90	2.25	12	0.19	-21.00	996.00	4850	20240614	-53.71	2110	20230905	6.40	4850	-53.71	20240614	2130	5.40	20240311	4850	-53.71	20240614	2110	6.40	20230905	4.67	N	226340	100	41 억		3221119	N	N	0	N	00	N
74	20240819	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-30	5	-1.32	1934285040	864943	19.91	2265	2280	2205	2940	1590	2265	2236.31	7.67	0	-2232	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	938	-106.43	2.24	12	2.06	-21.00	996.00	4850	20240614	-53.92	2110	20230905	5.92	4850	-53.92	20240614	2130	4.93	20240311	4850	-53.92	20240614	2110	5.92	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
75	20240819	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-40	5	-1.77	1820824395	814031	18.74	2265	2280	2205	2940	1590	2265	2236.79	7.67	0	-22180	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	933	-105.95	2.23	12	1.94	-21.00	996.00	4850	20240614	-54.12	2110	20230905	5.45	4850	-54.12	20240614	2130	4.46	20240311	4850	-54.12	20240614	2110	5.45	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
76	20240819	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-40	5	-1.77	1585958735	708561	16.31	2265	2280	2205	2940	1590	2265	2238.27	7.67	0	-48006	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	933	-105.95	2.23	12	1.69	-21.00	996.00	4850	20240614	-54.12	2110	20230905	5.45	4850	-54.12	20240614	2130	4.46	20240311	4850	-54.12	20240614	2110	5.45	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
77	20240819	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-55	5	-2.43	1376187125	614533	14.15	2265	2280	2205	2940	1590	2265	2239.39	7.67	0	-51614	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	927	-105.24	2.22	12	1.46	-21.00	996.00	4850	20240614	-54.43	2110	20230905	4.74	4850	-54.43	20240614	2130	3.76	20240311	4850	-54.43	20240614	2110	4.74	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
78	20240819	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	1202459030	536243	12.34	2265	2280	2220	2940	1590	2265	2242.37	7.67	0	-36701	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	936	-106.19	2.24	12	1.28	-21.00	996.00	4850	20240614	-54.02	2110	20230905	5.69	4850	-54.02	20240614	2130	4.69	20240311	4850	-54.02	20240614	2110	5.69	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
79	20240819	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	836878270	372802	8.58	2265	2280	2220	2940	1590	2265	2244.82	7.67	0	-11497	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	936	-106.19	2.24	12	0.89	-21.00	996.00	4850	20240614	-54.02	2110	20230905	5.69	4850	-54.02	20240614	2130	4.69	20240311	4850	-54.02	20240614	2110	5.69	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
80	20240819	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-25	5	-1.10	722496390	321633	7.40	2265	2280	2220	2940	1590	2265	2246.33	7.67	0	-22028	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	940	-106.67	2.25	12	0.77	-21.00	996.00	4850	20240614	-53.81	2110	20230905	6.16	4850	-53.81	20240614	2130	5.16	20240311	4850	-53.81	20240614	2110	6.16	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
81	20240819	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	211062910	94253	2.17	2265	2270	2220	2940	1590	2265	2239.26	7.67	0	-29566	2431	2347	2251	2167	2071	2390	2210	42	675	100	1490	5	1	41952420	936	-106.19	2.24	12	0.22	-21.00	996.00	4850	20240614	-54.02	2110	20230905	5.69	4850	-54.02	20240614	2130	4.69	20240311	4850	-54.02	20240614	2110	5.69	20230905	4.65	N	226340	100	41 억		3219737	N	N	0	N	00	N
82	20240816	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-150	5	-6.21	9673399815	4303358	326.61	2200	2335	2155	3135	1695	2415	2247.86	7.87	0	-88386	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	950	-107.86	2.27	12	10.26	-21.00	996.00	4850	20240614	-53.30	1960	20230809	15.56	4850	-53.30	20240614	2130	6.34	20240311	4850	-53.30	20240614	2110	7.35	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
83	20240816	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-150	5	-6.21	9498692135	4226118	320.75	2200	2335	2155	3135	1695	2415	2247.62	7.87	0	-89800	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	950	-107.86	2.27	12	10.07	-21.00	996.00	4850	20240614	-53.30	1960	20230809	15.56	4850	-53.30	20240614	2130	6.34	20240311	4850	-53.30	20240614	2110	7.35	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
84	20240816	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-145	5	-6.00	9154692780	4074127	309.21	2200	2335	2155	3135	1695	2415	2247.03	7.87	0	-86703	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	952	-108.10	2.28	12	9.71	-21.00	996.00	4850	20240614	-53.20	1960	20230809	15.82	4850	-53.20	20240614	2130	6.57	20240311	4850	-53.20	20240614	2110	7.58	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
85	20240816	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-110	5	-4.55	8687984515	3869313	293.67	2200	2335	2155	3135	1695	2415	2245.36	7.87	0	-72140	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	967	-109.76	2.31	12	9.22	-21.00	996.00	4850	20240614	-52.47	1960	20230809	17.60	4850	-52.47	20240614	2130	8.22	20240311	4850	-52.47	20240614	2110	9.24	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
86	20240816	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-160	5	-6.63	8084204835	3605583	273.65	2200	2335	2155	3135	1695	2415	2242.13	7.87	0	-189064	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	946	-107.38	2.26	12	8.59	-21.00	996.00	4850	20240614	-53.51	1960	20230809	15.05	4850	-53.51	20240614	2130	5.87	20240311	4850	-53.51	20240614	2110	6.87	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
87	20240816	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-135	5	-5.59	5927445650	2644202	200.69	2200	2335	2155	3135	1695	2415	2241.68	7.87	0	-38050	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	957	-108.57	2.29	12	6.30	-21.00	996.00	4850	20240614	-52.99	1960	20230809	16.33	4850	-52.99	20240614	2130	7.04	20240311	4850	-52.99	20240614	2110	8.06	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
88	20240816	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-140	5	-5.80	4205946950	1894022	143.75	2200	2280	2155	3135	1695	2415	2220.64	7.87	0	-43370	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	954	-108.33	2.28	12	4.51	-21.00	996.00	4850	20240614	-53.09	1960	20230809	16.07	4850	-53.09	20240614	2130	6.81	20240311	4850	-53.09	20240614	2110	7.82	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
89	20240816	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-205	5	-8.49	1933005725	878037	66.64	2200	2260	2155	3135	1695	2415	2201.51	7.87	0	-113371	2595	2505	2440	2350	2285	2472	2317	42	720	100	1590	5	1	41952420	927	-105.24	2.22	12	2.09	-21.00	996.00	4850	20240614	-54.43	1960	20230809	12.76	4850	-54.43	20240614	2130	3.76	20240311	4850	-54.43	20240614	2110	4.74	20230905	4.49	N	226340	100	41 억		3301285	N	N	0	N	00	N
90	20240814	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-10	5	-0.41	1939783150	792479	79.62	2480	2530	2375	3150	1700	2425	2447.85	7.84	0	11006	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1013	-115.00	2.42	12	1.89	-21.00	996.00	4850	20240614	-50.21	1915	20230808	26.11	4850	-50.21	20240614	2130	13.38	20240311	4850	-50.21	20240614	2110	14.45	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
91	20240814	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-15	5	-0.62	1865019695	761466	76.51	2480	2530	2375	3150	1700	2425	2449.25	7.84	0	21723	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1011	-114.76	2.42	12	1.82	-21.00	996.00	4850	20240614	-50.31	1915	20230808	25.85	4850	-50.31	20240614	2130	13.15	20240311	4850	-50.31	20240614	2110	14.22	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
92	20240814	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-40	5	-1.65	1664728475	678023	68.12	2480	2530	2380	3150	1700	2425	2455.27	7.84	0	41110	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1001	-113.57	2.39	12	1.62	-21.00	996.00	4850	20240614	-50.82	1915	20230808	24.54	4850	-50.82	20240614	2130	11.97	20240311	4850	-50.82	20240614	2110	13.03	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
93	20240814	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	0	3	0.00	1253421120	506759	50.91	2480	2530	2415	3150	1700	2425	2473.41	7.84	0	69532	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1017	-115.48	2.43	12	1.21	-21.00	996.00	4850	20240614	-50.00	1915	20230808	26.63	4850	-50.00	20240614	2130	13.85	20240311	4850	-50.00	20240614	2110	14.93	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
94	20240814	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	15	2	0.62	1036029090	417282	41.92	2480	2530	2440	3150	1700	2425	2482.80	7.84	0	34291	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1024	-116.19	2.45	12	0.99	-21.00	996.00	4850	20240614	-49.69	1915	20230808	27.42	4850	-49.69	20240614	2130	14.55	20240311	4850	-49.69	20240614	2110	15.64	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
95	20240814	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	40	2	1.65	887753755	356816	35.85	2480	2530	2450	3150	1700	2425	2487.99	7.84	0	25285	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1034	-117.38	2.47	12	0.85	-21.00	996.00	4850	20240614	-49.18	1915	20230808	28.72	4850	-49.18	20240614	2130	15.73	20240311	4850	-49.18	20240614	2110	16.82	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
96	20240814	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	50	2	2.06	793502145	318578	32.01	2480	2530	2455	3150	1700	2425	2490.76	7.84	0	32367	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1038	-117.86	2.48	12	0.76	-21.00	996.00	4850	20240614	-48.97	1915	20230808	29.24	4850	-48.97	20240614	2130	16.20	20240311	4850	-48.97	20240614	2110	17.30	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
97	20240814	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	65	2	2.68	275041795	110534	11.11	2480	2515	2465	3150	1700	2425	2488.30	7.84	0	28862	2715	2570	2480	2335	2245	2525	2290	42	725	100	1600	5	1	41952420	1045	-118.57	2.50	12	0.26	-21.00	996.00	4850	20240614	-48.66	1915	20230808	30.03	4850	-48.66	20240614	2130	16.90	20240311	4850	-48.66	20240614	2110	18.01	20230905	4.28	N	226340	100	41 억		3290984	N	N	0	N	00	N
98	20240813	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-175	5	-6.73	2414390845	983039	129.83	2580	2625	2390	3380	1820	2600	2456.09	7.82	0	10311	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1017	-115.48	2.43	12	2.34	-21.00	996.00	4850	20240614	-50.00	1915	20230808	26.63	4850	-50.00	20240614	2130	13.85	20240311	4850	-50.00	20240614	2110	14.93	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
99	20240813	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-170	5	-6.54	2341334670	952930	125.86	2580	2625	2390	3380	1820	2600	2456.98	7.82	0	5825	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1019	-115.71	2.44	12	2.27	-21.00	996.00	4850	20240614	-49.90	1915	20230808	26.89	4850	-49.90	20240614	2130	14.08	20240311	4850	-49.90	20240614	2110	15.17	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
100	20240813	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-190	5	-7.31	2133467770	867044	114.51	2580	2625	2390	3380	1820	2600	2460.62	7.82	0	-18415	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1011	-114.76	2.42	12	2.07	-21.00	996.00	4850	20240614	-50.31	1915	20230808	25.85	4850	-50.31	20240614	2130	13.15	20240311	4850	-50.31	20240614	2110	14.22	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
101	20240813	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-190	5	-7.31	1798968075	728023	96.15	2580	2625	2405	3380	1820	2600	2471.03	7.82	0	5204	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1011	-114.76	2.42	12	1.74	-21.00	996.00	4850	20240614	-50.31	1915	20230808	25.85	4850	-50.31	20240614	2130	13.15	20240311	4850	-50.31	20240614	2110	14.22	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
102	20240813	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-165	5	-6.35	1643577985	663666	87.65	2580	2625	2405	3380	1820	2600	2476.51	7.82	0	30193	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1022	-115.95	2.44	12	1.58	-21.00	996.00	4850	20240614	-49.79	1915	20230808	27.15	4850	-49.79	20240614	2130	14.32	20240311	4850	-49.79	20240614	2110	15.40	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
103	20240813	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-175	5	-6.73	1487393565	599091	79.12	2580	2625	2415	3380	1820	2600	2482.75	7.82	0	29638	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1017	-115.48	2.43	12	1.43	-21.00	996.00	4850	20240614	-50.00	1915	20230808	26.63	4850	-50.00	20240614	2130	13.85	20240311	4850	-50.00	20240614	2110	14.93	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
104	20240813	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-115	5	-4.42	961472205	383724	50.68	2580	2625	2455	3380	1820	2600	2505.63	7.82	0	25488	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1043	-118.33	2.49	12	0.91	-21.00	996.00	4850	20240614	-48.76	1915	20230808	29.77	4850	-48.76	20240614	2130	16.67	20240311	4850	-48.76	20240614	2110	17.77	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
105	20240813	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-50	5	-1.92	152416965	59226	7.82	2580	2625	2540	3380	1820	2600	2573.48	7.82	0	2315	2690	2645	2590	2545	2490	2617	2517	42	780	100	1710	5	1	41952420	1070	-121.43	2.56	12	0.14	-21.00	996.00	4850	20240614	-47.42	1915	20230808	33.16	4850	-47.42	20240614	2130	19.72	20240311	4850	-47.42	20240614	2110	20.85	20230905	4.11	N	226340	100	41 억		3280291	N	N	0	N	00	N
106	20240812	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	1941575095	750508	104.95	2605	2635	2535	3380	1820	2600	2587.01	8.29	0	-199068	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1091	-123.81	2.61	12	1.79	-21.00	996.00	4850	20240614	-46.39	1915	20230808	35.77	4850	-46.39	20240614	2130	22.07	20240311	4850	-46.39	20240614	2110	23.22	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
107	20240812	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	1860640420	719354	100.59	2605	2635	2535	3380	1820	2600	2586.54	8.29	0	-182563	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1093	-124.05	2.62	12	1.71	-21.00	996.00	4850	20240614	-46.29	1915	20230808	36.03	4850	-46.29	20240614	2130	22.30	20240311	4850	-46.29	20240614	2110	23.46	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
108	20240812	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	1740462535	673147	94.13	2605	2635	2535	3380	1820	2600	2585.56	8.29	0	-187362	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1091	-123.81	2.61	12	1.60	-21.00	996.00	4850	20240614	-46.39	1915	20230808	35.77	4850	-46.39	20240614	2130	22.07	20240311	4850	-46.39	20240614	2110	23.22	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
109	20240812	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-5	5	-0.19	1592889120	616312	86.18	2605	2635	2535	3380	1820	2600	2584.55	8.29	0	-192264	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1089	-123.57	2.61	12	1.47	-21.00	996.00	4850	20240614	-46.49	1915	20230808	35.51	4850	-46.49	20240614	2130	21.83	20240311	4850	-46.49	20240614	2110	22.99	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
110	20240812	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	1153394480	448132	62.67	2605	2630	2535	3380	1820	2600	2573.78	8.29	0	-137159	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1091	-123.81	2.61	12	1.07	-21.00	996.00	4850	20240614	-46.39	1915	20230808	35.77	4850	-46.39	20240614	2130	22.07	20240311	4850	-46.39	20240614	2110	23.22	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
111	20240812	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-60	5	-2.31	888364440	345308	48.29	2605	2630	2535	3380	1820	2600	2572.67	8.29	0	-95807	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1066	-120.95	2.55	12	0.82	-21.00	996.00	4850	20240614	-47.63	1915	20230808	32.64	4850	-47.63	20240614	2130	19.25	20240311	4850	-47.63	20240614	2110	20.38	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
112	20240812	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-40	5	-1.54	749070450	290602	40.64	2605	2630	2535	3380	1820	2600	2577.65	8.29	0	-55919	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1074	-121.90	2.57	12	0.69	-21.00	996.00	4850	20240614	-47.22	1915	20230808	33.68	4850	-47.22	20240614	2130	20.19	20240311	4850	-47.22	20240614	2110	21.33	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
113	20240812	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	20	2	0.77	248317715	95988	13.42	2605	2625	2535	3380	1820	2600	2586.96	8.29	0	19927	2690	2645	2555	2510	2420	2667	2532	42	780	100	1710	5	1	41952420	1099	-124.76	2.63	12	0.23	-21.00	996.00	4850	20240614	-45.98	1915	20230808	36.81	4850	-45.98	20240614	2130	23.00	20240311	4850	-45.98	20240614	2110	24.17	20230905	4.04	N	226340	100	41 억		3478988	N	N	0	N	00	N
114	20240809	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	180	2	7.44	1806573280	712354	170.83	2480	2600	2465	3145	1695	2420	2535.80	8.44	0	-58062	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1091	-123.81	2.61	12	1.70	-21.00	996.00	4850	20240614	-46.39	1915	20230808	35.77	4850	-46.39	20240614	2130	22.07	20240311	4850	-46.39	20240614	1960	32.65	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
115	20240809	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	145	2	5.99	1609125245	635719	152.45	2480	2575	2465	3145	1695	2420	2531.19	8.44	0	-24755	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1076	-122.14	2.58	12	1.52	-21.00	996.00	4850	20240614	-47.11	1915	20230808	33.94	4850	-47.11	20240614	2130	20.42	20240311	4850	-47.11	20240614	1960	30.87	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
116	20240809	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	115	2	4.75	1419176395	561517	134.66	2480	2575	2465	3145	1695	2420	2527.40	8.44	0	-12886	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1063	-120.71	2.55	12	1.34	-21.00	996.00	4850	20240614	-47.73	1915	20230808	32.38	4850	-47.73	20240614	2130	19.01	20240311	4850	-47.73	20240614	1960	29.34	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
117	20240809	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	130	2	5.37	1317454720	521566	125.08	2480	2575	2465	3145	1695	2420	2525.96	8.44	0	-14821	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1070	-121.43	2.56	12	1.24	-21.00	996.00	4850	20240614	-47.42	1915	20230808	33.16	4850	-47.42	20240614	2130	19.72	20240311	4850	-47.42	20240614	1960	30.10	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
118	20240809	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	100	2	4.13	1135893130	450574	108.05	2480	2570	2465	3145	1695	2420	2520.99	8.44	0	-88	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1057	-120.00	2.53	12	1.07	-21.00	996.00	4850	20240614	-48.04	1915	20230808	31.59	4850	-48.04	20240614	2130	18.31	20240311	4850	-48.04	20240614	1960	28.57	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
119	20240809	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	100	2	4.13	997804280	395805	94.92	2480	2570	2465	3145	1695	2420	2520.95	8.44	0	18506	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1057	-120.00	2.53	12	0.94	-21.00	996.00	4850	20240614	-48.04	1915	20230808	31.59	4850	-48.04	20240614	2130	18.31	20240311	4850	-48.04	20240614	1960	28.57	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
120	20240809	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	125	2	5.17	811047505	321879	77.19	2480	2570	2465	3145	1695	2420	2519.73	8.44	0	35112	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1068	-121.19	2.56	12	0.77	-21.00	996.00	4850	20240614	-47.53	1915	20230808	32.90	4850	-47.53	20240614	2130	19.48	20240311	4850	-47.53	20240614	1960	29.85	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
121	20240809	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	95	2	3.93	325150080	130169	31.22	2480	2515	2465	3145	1695	2420	2497.91	8.44	0	26048	2496	2457	2391	2352	2286	2477	2372	42	725	100	1590	5	1	41952420	1055	-119.76	2.53	12	0.31	-21.00	996.00	4850	20240614	-48.14	1915	20230808	31.33	4850	-48.14	20240614	2130	18.08	20240311	4850	-48.14	20240614	1960	28.32	20230809	4.01	N	226340	100	41 억		3539318	N	N	0	N	00	N
122	20240808	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-10	5	-0.41	985747210	414030	44.71	2350	2430	2325	3155	1705	2430	2380.78	8.52	0	-33043	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1015	-115.24	2.43	12	0.99	-21.00	996.00	4850	20240614	-50.10	1915	20230808	26.37	4850	-50.10	20240614	2130	13.62	20240311	4850	-50.10	20240614	1915	26.37	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
123	20240808	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-35	5	-1.44	952941135	400440	43.24	2350	2430	2325	3155	1705	2430	2379.67	8.52	0	-31611	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1005	-114.05	2.40	12	0.95	-21.00	996.00	4850	20240614	-50.62	1915	20230808	25.07	4850	-50.62	20240614	2130	12.44	20240311	4850	-50.62	20240614	1915	25.07	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
124	20240808	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-25	5	-1.03	872528495	367066	39.64	2350	2430	2325	3155	1705	2430	2376.96	8.52	0	-34195	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1009	-114.52	2.41	12	0.87	-21.00	996.00	4850	20240614	-50.41	1915	20230808	25.59	4850	-50.41	20240614	2130	12.91	20240311	4850	-50.41	20240614	1915	25.59	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
125	20240808	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-20	5	-0.82	727257645	306459	33.09	2350	2430	2325	3155	1705	2430	2373.01	8.52	0	-21710	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1011	-114.76	2.42	12	0.73	-21.00	996.00	4850	20240614	-50.31	1915	20230808	25.85	4850	-50.31	20240614	2130	13.15	20240311	4850	-50.31	20240614	1915	25.85	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
126	20240808	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-25	5	-1.03	636149065	268538	29.00	2350	2430	2325	3155	1705	2430	2368.82	8.52	0	-19795	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1009	-114.52	2.41	12	0.64	-21.00	996.00	4850	20240614	-50.41	1915	20230808	25.59	4850	-50.41	20240614	2130	12.91	20240311	4850	-50.41	20240614	1915	25.59	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
127	20240808	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-55	5	-2.26	483993435	204823	22.12	2350	2430	2325	3155	1705	2430	2362.82	8.52	0	-24451	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	996	-113.10	2.38	12	0.49	-21.00	996.00	4850	20240614	-51.03	1915	20230808	24.02	4850	-51.03	20240614	2130	11.50	20240311	4850	-51.03	20240614	1915	24.02	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
128	20240808	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-75	5	-3.09	366383335	155106	16.75	2350	2430	2325	3155	1705	2430	2361.93	8.52	0	-23674	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	988	-112.14	2.36	12	0.37	-21.00	996.00	4850	20240614	-51.44	1915	20230808	22.98	4850	-51.44	20240614	2130	10.56	20240311	4850	-51.44	20240614	1915	22.98	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
129	20240808	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-30	5	-1.23	107430590	45502	4.91	2350	2430	2330	3155	1705	2430	2360.24	8.52	0	5963	2546	2487	2411	2352	2276	2517	2382	42	725	100	1600	5	1	41952420	1007	-114.29	2.41	12	0.11	-21.00	996.00	4850	20240614	-50.52	1915	20230808	25.33	4850	-50.52	20240614	2130	12.68	20240311	4850	-50.52	20240614	1915	25.33	20230808	4.49	N	226340	100	41 억		3574121	N	N	0	N	00	N
130	20240807	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	30	2	1.25	2215720315	920925	59.05	2415	2470	2335	3120	1680	2400	2405.94	8.70	0	-109884	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1019	-115.71	2.44	12	2.20	-21.00	996.00	4850	20240614	-49.90	1915	20230808	26.89	4850	-49.90	20240614	2130	14.08	20240311	4850	-49.90	20240614	1915	26.89	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
131	20240807	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	20	2	0.83	2117357685	880327	56.44	2415	2470	2335	3120	1680	2400	2405.19	8.70	0	-121840	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1015	-115.24	2.43	12	2.10	-21.00	996.00	4850	20240614	-50.10	1915	20230808	26.37	4850	-50.10	20240614	2130	13.62	20240311	4850	-50.10	20240614	1915	26.37	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
132	20240807	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	40	2	1.67	1750594605	728537	46.71	2415	2470	2335	3120	1680	2400	2402.89	8.70	0	-134030	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1024	-116.19	2.45	12	1.74	-21.00	996.00	4850	20240614	-49.69	1915	20230808	27.42	4850	-49.69	20240614	2130	14.55	20240311	4850	-49.69	20240614	1915	27.42	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
133	20240807	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	50	2	2.08	1584375635	660581	42.35	2415	2460	2335	3120	1680	2400	2398.46	8.70	0	-141975	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1028	-116.67	2.46	12	1.57	-21.00	996.00	4850	20240614	-49.48	1915	20230808	27.94	4850	-49.48	20240614	2130	15.02	20240311	4850	-49.48	20240614	1915	27.94	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
134	20240807	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	55	2	2.29	1487378115	621006	39.82	2415	2460	2335	3120	1680	2400	2395.11	8.70	0	-134545	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1030	-116.90	2.46	12	1.48	-21.00	996.00	4850	20240614	-49.38	1915	20230808	28.20	4850	-49.38	20240614	2130	15.26	20240311	4850	-49.38	20240614	1915	28.20	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
135	20240807	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	30	2	1.25	1269559510	532003	34.11	2415	2445	2335	3120	1680	2400	2386.38	8.70	0	-113526	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1019	-115.71	2.44	12	1.27	-21.00	996.00	4850	20240614	-49.90	1915	20230808	26.89	4850	-49.90	20240614	2130	14.08	20240311	4850	-49.90	20240614	1915	26.89	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
136	20240807	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-10	5	-0.42	667899165	282311	18.10	2415	2430	2335	3120	1680	2400	2365.83	8.70	0	-45200	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	1003	-113.81	2.40	12	0.67	-21.00	996.00	4850	20240614	-50.72	1915	20230808	24.80	4850	-50.72	20240614	2130	12.21	20240311	4850	-50.72	20240614	1915	24.80	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
137	20240807	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-40	5	-1.67	142624800	59979	3.85	2415	2430	2360	3120	1680	2400	2377.91	8.70	0	-8882	2570	2485	2385	2300	2200	2527	2342	42	720	100	1580	5	1	41952420	990	-112.38	2.37	12	0.14	-21.00	996.00	4850	20240614	-51.34	1915	20230808	23.24	4850	-51.34	20240614	2130	10.80	20240311	4850	-51.34	20240614	1915	23.24	20230808	5.48	N	226340	100	41 억		3649720	N	N	0	N	00	N
138	20240806	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	155	2	6.90	3729440740	1553301	63.10	2300	2470	2285	2915	1575	2245	2401.16	8.14	0	234783	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1007	-114.29	2.41	12	3.70	-21.00	996.00	4850	20240614	-50.52	1915	20230808	25.33	4850	-50.52	20240614	2130	12.68	20240311	4850	-50.52	20240614	1915	25.33	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
139	20240806	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	170	2	7.57	3595709955	1497599	60.84	2300	2470	2285	2915	1575	2245	2401.17	8.14	0	218644	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1013	-115.00	2.42	12	3.57	-21.00	996.00	4850	20240614	-50.21	1915	20230808	26.11	4850	-50.21	20240614	2130	13.38	20240311	4850	-50.21	20240614	1915	26.11	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
140	20240806	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	155	2	6.90	3279349845	1365632	55.47	2300	2470	2285	2915	1575	2245	2401.55	8.14	0	143994	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1007	-114.29	2.41	12	3.26	-21.00	996.00	4850	20240614	-50.52	1915	20230808	25.33	4850	-50.52	20240614	2130	12.68	20240311	4850	-50.52	20240614	1915	25.33	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
141	20240806	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	160	2	7.13	3080082410	1282796	52.11	2300	2470	2285	2915	1575	2245	2401.29	8.14	0	113499	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1009	-114.52	2.41	12	3.06	-21.00	996.00	4850	20240614	-50.41	1915	20230808	25.59	4850	-50.41	20240614	2130	12.91	20240311	4850	-50.41	20240614	1915	25.59	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
142	20240806	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	155	2	6.90	2711543065	1128999	45.86	2300	2470	2285	2915	1575	2245	2401.97	8.14	0	38677	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1007	-114.29	2.41	12	2.69	-21.00	996.00	4850	20240614	-50.52	1915	20230808	25.33	4850	-50.52	20240614	2130	12.68	20240311	4850	-50.52	20240614	1915	25.33	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
143	20240806	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	135	2	6.01	2388476295	994351	40.39	2300	2470	2285	2915	1575	2245	2402.33	8.14	0	30977	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	998	-113.33	2.39	12	2.37	-21.00	996.00	4850	20240614	-50.93	1915	20230808	24.28	4850	-50.93	20240614	2130	11.74	20240311	4850	-50.93	20240614	1915	24.28	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
144	20240806	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	180	2	8.02	1870054905	778007	31.60	2300	2470	2285	2915	1575	2245	2404.02	8.14	0	10331	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	1017	-115.48	2.43	12	1.85	-21.00	996.00	4850	20240614	-50.00	1915	20230808	26.63	4850	-50.00	20240614	2130	13.85	20240311	4850	-50.00	20240614	1915	26.63	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
145	20240806	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	110	2	4.90	437112245	185392	7.53	2300	2415	2300	2915	1575	2245	2358.88	8.14	0	-18064	2808	2526	2343	2061	1878	2435	1970	42	670	100	1480	5	1	41952420	988	-112.14	2.36	12	0.44	-21.00	996.00	4850	20240614	-51.44	1915	20230808	22.98	4850	-51.44	20240614	2130	10.56	20240311	4850	-51.44	20240614	1915	22.98	20230808	5.66	N	226340	100	41 억		3413370	N	N	0	N	00	N
146	20240805	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-410	5	-15.44	5788451520	2431722	138.85	2590	2625	2160	3450	1860	2655	2380.46	6.28	0	814835	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	942	-106.90	2.25	12	5.80	-21.00	996.00	4850	20240614	-53.71	1915	20230808	17.23	4850	-53.71	20240614	2130	5.40	20240311	4850	-53.71	20240614	1915	17.23	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
147	20240805	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-440	5	-16.57	5376610250	2247050	128.31	2590	2625	2160	3450	1860	2655	2392.74	6.28	0	772320	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	929	-105.48	2.22	12	5.36	-21.00	996.00	4850	20240614	-54.33	1915	20230808	15.67	4850	-54.33	20240614	2130	3.99	20240311	4850	-54.33	20240614	1915	15.67	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
148	20240805	140844	58	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-340	5	-12.81	4294466360	1759445	100.47	2590	2625	2300	3450	1860	2655	2440.81	6.28	0	655953	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	971	-110.24	2.32	12	4.19	-21.00	996.00	4850	20240614	-52.27	1915	20230808	20.89	4850	-52.27	20240614	2130	8.69	20240311	4850	-52.27	20240614	1915	20.89	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
149	20240805	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-235	5	-8.85	3127346735	1263854	72.17	2590	2625	2380	3450	1860	2655	2474.45	6.28	0	358468	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	1015	-115.24	2.43	12	3.01	-21.00	996.00	4850	20240614	-50.10	1915	20230808	26.37	4850	-50.10	20240614	2130	13.62	20240311	4850	-50.10	20240614	1915	26.37	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
150	20240805	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-240	5	-9.04	2818145465	1135805	64.86	2590	2625	2390	3450	1860	2655	2481.19	6.28	0	306207	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	1013	-115.00	2.42	12	2.71	-21.00	996.00	4850	20240614	-50.21	1915	20230808	26.11	4850	-50.21	20240614	2130	13.38	20240311	4850	-50.21	20240614	1915	26.11	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
151	20240805	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-195	5	-7.34	2095820980	837310	47.81	2590	2625	2425	3450	1860	2655	2503.04	6.28	0	151968	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	1032	-117.14	2.47	12	2.00	-21.00	996.00	4850	20240614	-49.28	1915	20230808	28.46	4850	-49.28	20240614	2130	15.49	20240311	4850	-49.28	20240614	1915	28.46	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
152	20240805	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-195	5	-7.34	1531817175	607449	34.69	2590	2625	2455	3450	1860	2655	2521.72	6.28	0	65299	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	1032	-117.14	2.47	12	1.45	-21.00	996.00	4850	20240614	-49.28	1915	20230808	28.46	4850	-49.28	20240614	2130	15.49	20240311	4850	-49.28	20240614	1915	28.46	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
153	20240805	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-140	5	-5.27	566685665	221850	12.67	2590	2625	2510	3450	1860	2655	2554.36	6.28	0	19639	2968	2811	2718	2561	2468	2765	2515	42	795	100	1750	5	1	41952420	1055	-119.76	2.53	12	0.53	-21.00	996.00	4850	20240614	-48.14	1915	20230808	31.33	4850	-48.14	20240614	2130	18.08	20240311	4850	-48.14	20240614	1915	31.33	20230808	5.84	N	226340	100	41 억		2632623	N	N	0	N	00	N
154	20240802	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-275	5	-9.39	4678101215	1734423	202.03	2850	2875	2625	3805	2055	2930	2697.26	5.57	0	278496	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1114	-126.43	2.67	12	4.13	-21.00	996.00	4850	20240614	-45.26	1915	20230808	38.64	4850	-45.26	20240614	2130	24.65	20240311	4850	-45.26	20240614	1915	38.64	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
155	20240802	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-290	5	-9.90	4372545845	1618970	188.58	2850	2875	2625	3805	2055	2930	2700.82	5.57	0	218722	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1108	-125.71	2.65	12	3.86	-21.00	996.00	4850	20240614	-45.57	1915	20230808	37.86	4850	-45.57	20240614	2130	23.94	20240311	4850	-45.57	20240614	1915	37.86	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
156	20240802	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-280	5	-9.56	3717339775	1371058	159.70	2850	2875	2640	3805	2055	2930	2711.29	5.57	0	143858	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1112	-126.19	2.66	12	3.27	-21.00	996.00	4850	20240614	-45.36	1915	20230808	38.38	4850	-45.36	20240614	2130	24.41	20240311	4850	-45.36	20240614	1915	38.38	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
157	20240802	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-270	5	-9.22	3272455445	1203637	140.20	2850	2875	2645	3805	2055	2930	2718.81	5.57	0	88584	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1116	-126.67	2.67	12	2.87	-21.00	996.00	4850	20240614	-45.15	1915	20230808	38.90	4850	-45.15	20240614	2130	24.88	20240311	4850	-45.15	20240614	1915	38.90	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
158	20240802	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-275	5	-9.39	2932062730	1075769	125.31	2850	2875	2645	3805	2055	2930	2725.55	5.57	0	68848	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1114	-126.43	2.67	12	2.56	-21.00	996.00	4850	20240614	-45.26	1915	20230808	38.64	4850	-45.26	20240614	2130	24.65	20240311	4850	-45.26	20240614	1915	38.64	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
159	20240802	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-260	5	-8.87	2392316520	873116	101.70	2850	2875	2670	3805	2055	2930	2739.97	5.57	0	46739	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1120	-127.14	2.68	12	2.08	-21.00	996.00	4850	20240614	-44.95	1915	20230808	39.43	4850	-44.95	20240614	2130	25.35	20240311	4850	-44.95	20240614	1915	39.43	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
160	20240802	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-215	5	-7.34	1520842050	549335	63.99	2850	2875	2700	3805	2055	2930	2768.51	5.57	0	-40967	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1139	-129.29	2.73	12	1.31	-21.00	996.00	4850	20240614	-44.02	1915	20230808	41.78	4850	-44.02	20240614	2130	27.46	20240311	4850	-44.02	20240614	1915	41.78	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
161	20240802	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-90	5	-3.07	223110910	78574	9.15	2850	2875	2825	3805	2055	2930	2839.50	5.57	0	-15565	3170	3050	2990	2870	2810	3020	2840	42	875	100	1930	5	1	41952420	1191	-135.24	2.85	12	0.19	-21.00	996.00	4850	20240614	-41.44	1915	20230808	48.30	4850	-41.44	20240614	2130	33.33	20240311	4850	-41.44	20240614	1915	48.30	20230808	5.93	N	226340	100	41 억		2336498	N	N	0	N	00	N
162	20240801	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-95	5	-3.14	2539263175	842398	178.21	3060	3110	2930	3930	2120	3025	3014.38	5.58	0	-1481	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1229	-139.52	2.94	12	2.01	-21.00	996.00	4850	20240614	-39.59	1915	20230808	53.00	4850	-39.59	20240614	2130	37.56	20240311	4850	-39.59	20240614	1915	53.00	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
163	20240801	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-90	5	-2.98	2158925355	712804	150.80	3060	3110	2930	3930	2120	3025	3028.78	5.58	0	-30781	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1231	-139.76	2.95	12	1.70	-21.00	996.00	4850	20240614	-39.48	1915	20230808	53.26	4850	-39.48	20240614	2130	37.79	20240311	4850	-39.48	20240614	1915	53.26	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
164	20240801	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-20	5	-0.66	1518673815	496860	105.11	3060	3110	3005	3930	2120	3025	3056.54	5.58	0	-28623	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1261	-143.10	3.02	12	1.18	-21.00	996.00	4850	20240614	-38.04	1915	20230808	56.92	4850	-38.04	20240614	2130	41.08	20240311	4850	-38.04	20240614	1915	56.92	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
165	20240801	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	45	2	1.49	991505130	323256	68.39	3060	3110	3025	3930	2120	3025	3067.25	5.58	0	36759	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1288	-146.19	3.08	12	0.77	-21.00	996.00	4850	20240614	-36.70	1915	20230808	60.31	4850	-36.70	20240614	2130	44.13	20240311	4850	-36.70	20240614	1915	60.31	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
166	20240801	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	45	2	1.49	738126155	240925	50.97	3060	3110	3025	3930	2120	3025	3063.72	5.58	0	22190	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1288	-146.19	3.08	12	0.57	-21.00	996.00	4850	20240614	-36.70	1915	20230808	60.31	4850	-36.70	20240614	2130	44.13	20240311	4850	-36.70	20240614	1915	60.31	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
167	20240801	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	0	3	0.00	687345440	224280	47.45	3060	3110	3025	3930	2120	3025	3064.68	5.58	0	16425	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1269	-144.05	3.04	12	0.53	-21.00	996.00	4850	20240614	-37.63	1915	20230808	57.96	4850	-37.63	20240614	2130	42.02	20240311	4850	-37.63	20240614	1915	57.96	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
168	20240801	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	50	2	1.65	438037725	142207	30.08	3060	3110	3030	3930	2120	3025	3080.29	5.58	0	9344	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1290	-146.43	3.09	12	0.34	-21.00	996.00	4850	20240614	-36.60	1915	20230808	60.57	4850	-36.60	20240614	2130	44.37	20240311	4850	-36.60	20240614	1915	60.57	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N
169	20240801	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	35	2	1.16	43574785	14274	3.02	3060	3065	3030	3930	2120	3025	3052.77	5.58	0	60	3171	3097	3036	2962	2901	3067	2932	42	905	100	1990	5	1	41952420	1284	-145.71	3.07	12	0.03	-21.00	996.00	4850	20240614	-36.91	1915	20230808	59.79	4850	-36.91	20240614	2130	43.66	20240311	4850	-36.91	20240614	1915	59.79	20230808	5.89	N	226340	100	41 억		2340924	N	N	0	N	00	N