KissMeData/294140/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	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-115	5	-2.55	1471562960	324740	65.69	4550	4760	4360	5860	3160	4510	4531.82	0.69	0	-53275	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	923	-9.23	5.46	12	1.55	-476.00	805.00	11974	20230829	-63.30	2640	20240605	66.48	6460	-31.97	20240819	2640	66.48	20240605	6460	-31.97	20240819	1495	193.98	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
3	20240830	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-100	5	-2.22	1425098160	314168	63.56	4550	4760	4360	5860	3160	4510	4536.11	0.69	0	-55551	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	926	-9.26	5.48	12	1.50	-476.00	805.00	11974	20230829	-63.17	2640	20240605	67.05	6460	-31.73	20240819	2640	67.05	20240605	6460	-31.73	20240819	1495	194.98	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
4	20240830	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-120	5	-2.66	1373325005	302387	61.17	4550	4760	4360	5860	3160	4510	4541.62	0.69	0	-53803	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	922	-9.22	5.45	12	1.44	-476.00	805.00	11974	20230829	-63.34	2640	20240605	66.29	6460	-32.04	20240819	2640	66.29	20240605	6460	-32.04	20240819	1495	193.65	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
5	20240830	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-100	5	-2.22	1288399155	282983	57.25	4550	4760	4360	5860	3160	4510	4552.94	0.69	0	-53626	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	926	-9.26	5.48	12	1.35	-476.00	805.00	11974	20230829	-63.17	2640	20240605	67.05	6460	-31.73	20240819	2640	67.05	20240605	6460	-31.73	20240819	1495	194.98	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
6	20240830	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-110	5	-2.44	1211268575	265408	53.69	4550	4760	4400	5860	3160	4510	4563.82	0.69	0	-55444	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	924	-9.24	5.47	12	1.26	-476.00	805.00	11974	20230829	-63.25	2640	20240605	66.67	6460	-31.89	20240819	2640	66.67	20240605	6460	-31.89	20240819	1495	194.31	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
7	20240830	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-75	5	-1.66	1145131145	250441	50.66	4550	4760	4420	5860	3160	4510	4572.48	0.69	0	-51994	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	931	-9.32	5.51	12	1.19	-476.00	805.00	11974	20230829	-62.96	2640	20240605	67.99	6460	-31.35	20240819	2640	67.99	20240605	6460	-31.35	20240819	1495	196.66	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
8	20240830	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-75	5	-1.66	1023188390	223007	45.11	4550	4760	4435	5860	3160	4510	4588.18	0.69	0	-46611	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	931	-9.32	5.51	12	1.06	-476.00	805.00	11974	20230829	-62.96	2640	20240605	67.99	6460	-31.35	20240819	2640	67.99	20240605	6460	-31.35	20240819	1495	196.66	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
9	20240830	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	180	2	3.99	467736230	101075	20.45	4550	4710	4510	5860	3160	4510	4627.73	0.69	0	-24349	5033	4771	4543	4281	4053	4902	4412	105	1350	500	2700	5	1	21000000	985	-9.85	5.83	12	0.48	-476.00	805.00	11974	20230829	-60.83	2640	20240605	77.65	6460	-27.40	20240819	2640	77.65	20240605	6460	-27.40	20240819	1495	213.71	20240307	0.33	N	294140	500	105 억		145388	N	N	0	N	00	N
10	20240829	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	50	2	1.12	2249105710	492364	257.49	4315	4805	4315	5790	3125	4460	4568.07	0.80	0	-22306	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	947	-9.47	5.60	12	2.34	-476.00	805.00	11974	20230829	-62.34	2640	20240605	70.83	6460	-30.19	20240819	2640	70.83	20240605	6460	-30.19	20240819	1495	201.67	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
11	20240829	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	15	2	0.34	2196014190	480573	251.32	4315	4805	4315	5790	3125	4460	4569.57	0.80	0	-22824	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	940	-9.40	5.56	12	2.29	-476.00	805.00	11974	20230829	-62.63	2640	20240605	69.51	6460	-30.73	20240819	2640	69.51	20240605	6460	-30.73	20240819	1495	199.33	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
12	20240829	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	125	2	2.80	2031295905	443970	232.18	4315	4805	4315	5790	3125	4460	4575.30	0.80	0	-25114	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	963	-9.63	5.70	12	2.11	-476.00	805.00	11974	20230829	-61.71	2640	20240605	73.67	6460	-29.02	20240819	2640	73.67	20240605	6460	-29.02	20240819	1495	206.69	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
13	20240829	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	60	2	1.35	1768046070	386395	202.07	4315	4805	4315	5790	3125	4460	4575.75	0.80	0	-29437	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	949	-9.50	5.61	12	1.84	-476.00	805.00	11974	20230829	-62.25	2640	20240605	71.21	6460	-30.03	20240819	2640	71.21	20240605	6460	-30.03	20240819	1495	202.34	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
14	20240829	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	65	2	1.46	1700704180	371456	194.26	4315	4805	4315	5790	3125	4460	4578.48	0.80	0	-25354	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	950	-9.51	5.62	12	1.77	-476.00	805.00	11974	20230829	-62.21	2640	20240605	71.40	6460	-29.95	20240819	2640	71.40	20240605	6460	-29.95	20240819	1495	202.68	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
15	20240829	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	70	2	1.57	1612399780	351978	184.07	4315	4805	4315	5790	3125	4460	4580.97	0.80	0	-22284	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	951	-9.52	5.63	12	1.68	-476.00	805.00	11974	20230829	-62.17	2640	20240605	71.59	6460	-29.88	20240819	2640	71.59	20240605	6460	-29.88	20240819	1495	203.01	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
16	20240829	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	90	2	2.02	1357353075	295771	154.68	4315	4805	4315	5790	3125	4460	4589.20	0.80	0	-11764	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	956	-9.56	5.65	12	1.41	-476.00	805.00	11974	20230829	-62.00	2640	20240605	72.35	6460	-29.57	20240819	2640	72.35	20240605	6460	-29.57	20240819	1495	204.35	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
17	20240829	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-40	5	-0.90	226822395	51663	27.02	4315	4525	4315	5790	3125	4460	4390.42	0.80	0	22829	4886	4672	4566	4352	4246	4620	4300	105	1330	500	2670	5	1	21000000	928	-9.29	5.49	12	0.25	-476.00	805.00	11974	20230829	-63.09	2640	20240605	67.42	6460	-31.58	20240819	2640	67.42	20240605	6460	-31.58	20240819	1495	195.65	20240307	0.38	N	294140	500	105 억		167709	N	N	0	N	00	N
18	20240828	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-180	5	-3.88	862536585	187873	66.26	4750	4780	4460	6030	3250	4640	4591.20	0.81	0	-2827	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	937	-9.37	5.54	12	0.89	-476.00	805.00	11974	20230829	-62.75	2640	20240605	68.94	6460	-30.96	20240819	2640	68.94	20240605	6460	-30.96	20240819	1495	198.33	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
19	20240828	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-160	5	-3.45	791151430	171907	60.63	4750	4780	4465	6030	3250	4640	4602.21	0.81	0	-4761	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	941	-9.41	5.57	12	0.82	-476.00	805.00	11974	20230829	-62.59	2640	20240605	69.70	6460	-30.65	20240819	2640	69.70	20240605	6460	-30.65	20240819	1495	199.67	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
20	20240828	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-150	5	-3.23	706699730	153097	54.00	4750	4780	4490	6030	3250	4640	4616.03	0.81	0	-11359	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	943	-9.43	5.58	12	0.73	-476.00	805.00	11974	20230829	-62.50	2640	20240605	70.08	6460	-30.50	20240819	2640	70.08	20240605	6460	-30.50	20240819	1495	200.33	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
21	20240828	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	-90	5	-1.94	611775200	132085	46.59	4750	4780	4505	6030	3250	4640	4631.68	0.81	0	-11094	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	956	-9.56	5.65	12	0.63	-476.00	805.00	11974	20230829	-62.00	2640	20240605	72.35	6460	-29.57	20240819	2640	72.35	20240605	6460	-29.57	20240819	1495	204.35	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
22	20240828	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-55	5	-1.19	591933835	127731	45.05	4750	4780	4505	6030	3250	4640	4634.22	0.81	0	-11080	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	963	-9.63	5.70	12	0.61	-476.00	805.00	11974	20230829	-61.71	2640	20240605	73.67	6460	-29.02	20240819	2640	73.67	20240605	6460	-29.02	20240819	1495	206.69	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
23	20240828	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-25	5	-0.54	560784140	120918	42.65	4750	4780	4505	6030	3250	4640	4637.72	0.81	0	-10203	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	969	-9.70	5.73	12	0.58	-476.00	805.00	11974	20230829	-61.46	2640	20240605	74.81	6460	-28.56	20240819	2640	74.81	20240605	6460	-28.56	20240819	1495	208.70	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
24	20240828	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	5	2	0.11	430563735	92966	32.79	4750	4780	4505	6030	3250	4640	4631.41	0.81	0	-3815	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	975	-9.76	5.77	12	0.44	-476.00	805.00	11974	20230829	-61.21	2640	20240605	75.95	6460	-28.10	20240819	2640	75.95	20240605	6460	-28.10	20240819	1495	210.70	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
25	20240828	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-60	5	-1.29	119340595	25834	9.11	4750	4750	4560	6030	3250	4640	4619.52	0.81	0	2431	5000	4820	4700	4520	4400	4760	4460	105	1390	500	2780	5	1	21000000	962	-9.62	5.69	12	0.12	-476.00	805.00	11974	20230829	-61.75	2640	20240605	73.48	6460	-29.10	20240819	2640	73.48	20240605	6460	-29.10	20240819	1495	206.35	20240307	0.39	N	294140	500	105 억		170059	N	N	0	N	00	N
26	20240827	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-300	5	-6.07	1313331865	281692	106.03	4800	4880	4580	6420	3460	4940	4662.30	0.62	0	39666	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	974	-9.75	5.76	12	1.34	-476.00	805.00	11974	20230829	-61.25	2640	20240605	75.76	6460	-28.17	20240819	2640	75.76	20240605	6460	-28.17	20240819	1495	210.37	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
27	20240827	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-300	5	-6.07	1264478385	271169	102.07	4800	4880	4580	6420	3460	4940	4663.06	0.62	0	40756	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	974	-9.75	5.76	12	1.29	-476.00	805.00	11974	20230829	-61.25	2640	20240605	75.76	6460	-28.17	20240819	2640	75.76	20240605	6460	-28.17	20240819	1495	210.37	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
28	20240827	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-255	5	-5.16	1189818965	255177	96.05	4800	4880	4580	6420	3460	4940	4662.72	0.62	0	43620	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	984	-9.84	5.82	12	1.22	-476.00	805.00	11974	20230829	-60.87	2640	20240605	77.46	6460	-27.48	20240819	2640	77.46	20240605	6460	-27.48	20240819	1495	213.38	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
29	20240827	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-310	5	-6.28	1112095325	238481	89.77	4800	4880	4580	6420	3460	4940	4663.24	0.62	0	35490	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	972	-9.73	5.75	12	1.14	-476.00	805.00	11974	20230829	-61.33	2640	20240605	75.38	6460	-28.33	20240819	2640	75.38	20240605	6460	-28.33	20240819	1495	209.70	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
30	20240827	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-295	5	-5.97	959257690	205330	77.29	4800	4880	4580	6420	3460	4940	4671.79	0.62	0	29187	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	975	-9.76	5.77	12	0.98	-476.00	805.00	11974	20230829	-61.21	2640	20240605	75.95	6460	-28.10	20240819	2640	75.95	20240605	6460	-28.10	20240819	1495	210.70	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
31	20240827	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-305	5	-6.17	901799960	192965	72.63	4800	4880	4580	6420	3460	4940	4673.39	0.62	0	30925	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	973	-9.74	5.76	12	0.92	-476.00	805.00	11974	20230829	-61.29	2640	20240605	75.57	6460	-28.25	20240819	2640	75.57	20240605	6460	-28.25	20240819	1495	210.03	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
32	20240827	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-290	5	-5.87	796257750	170331	64.11	4800	4880	4580	6420	3460	4940	4674.77	0.62	0	30876	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	977	-9.77	5.78	12	0.81	-476.00	805.00	11974	20230829	-61.17	2640	20240605	76.14	6460	-28.02	20240819	2640	76.14	20240605	6460	-28.02	20240819	1495	211.04	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
33	20240827	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-175	5	-3.54	199643270	41720	15.70	4800	4880	4745	6420	3460	4940	4785.31	0.62	0	-1500	5196	5067	4931	4802	4666	5000	4735	105	1480	500	2960	5	1	21000000	1001	-10.01	5.92	12	0.20	-476.00	805.00	11974	20230829	-60.21	2640	20240605	80.49	6460	-26.24	20240819	2640	80.49	20240605	6460	-26.24	20240819	1495	218.73	20240307	0.37	N	294140	500	105 억		130753	N	N	0	N	00	N
34	20240826	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-90	5	-1.79	1282475960	261843	60.41	5030	5060	4795	6530	3530	5030	4897.77	0.46	0	34442	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1037	-10.38	6.14	12	1.25	-476.00	805.00	11974	20230829	-58.74	2640	20240605	87.12	6460	-23.53	20240819	2640	87.12	20240605	6460	-23.53	20240819	1495	230.43	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
35	20240826	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-170	5	-3.38	1226712395	250490	57.79	5030	5060	4795	6530	3530	5030	4897.25	0.46	0	34196	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1021	-10.21	6.04	12	1.19	-476.00	805.00	11974	20230829	-59.41	2640	20240605	84.09	6460	-24.77	20240819	2640	84.09	20240605	6460	-24.77	20240819	1495	225.08	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
36	20240826	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-170	5	-3.38	1093481980	223159	51.48	5030	5060	4795	6530	3530	5030	4900.01	0.46	0	22149	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1021	-10.21	6.04	12	1.06	-476.00	805.00	11974	20230829	-59.41	2640	20240605	84.09	6460	-24.77	20240819	2640	84.09	20240605	6460	-24.77	20240819	1495	225.08	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
37	20240826	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-185	5	-3.68	1017846085	207528	47.88	5030	5060	4795	6530	3530	5030	4904.62	0.46	0	12783	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1017	-10.18	6.02	12	0.99	-476.00	805.00	11974	20230829	-59.54	2640	20240605	83.52	6460	-25.00	20240819	2640	83.52	20240605	6460	-25.00	20240819	1495	224.08	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
38	20240826	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-170	5	-3.38	813111260	165105	38.09	5030	5060	4830	6530	3530	5030	4924.81	0.46	0	5742	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1021	-10.21	6.04	12	0.79	-476.00	805.00	11974	20230829	-59.41	2640	20240605	84.09	6460	-24.77	20240819	2640	84.09	20240605	6460	-24.77	20240819	1495	225.08	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
39	20240826	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-115	5	-2.29	706520045	143133	33.02	5030	5060	4855	6530	3530	5030	4936.11	0.46	0	4666	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1032	-10.33	6.11	12	0.68	-476.00	805.00	11974	20230829	-58.95	2640	20240605	86.17	6460	-23.92	20240819	2640	86.17	20240605	6460	-23.92	20240819	1495	228.76	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
40	20240826	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-40	5	-0.80	458683060	92559	21.35	5030	5060	4860	6530	3530	5030	4955.57	0.46	0	-3468	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	5	1	21000000	1048	-10.48	6.20	12	0.44	-476.00	805.00	11974	20230829	-58.33	2640	20240605	89.02	6460	-22.76	20240819	2640	89.02	20240605	6460	-22.76	20240819	1495	233.78	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
41	20240826	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	127410900	25649	5.92	5030	5060	4860	6530	3530	5030	4967.48	0.46	0	753	5690	5360	5130	4800	4570	5245	4685	105	1500	500	3010	10	1	21000000	1050	-10.50	6.21	12	0.12	-476.00	805.00	11974	20230829	-58.24	2640	20240605	89.39	6460	-22.60	20240819	2640	89.39	20240605	6460	-22.60	20240819	1495	234.45	20240307	0.41	N	294140	500	105 억		96503	N	N	0	N	00	N
42	20240823	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-340	5	-6.33	2186522800	430740	75.81	5370	5460	4900	6980	3760	5370	5074.95	0.45	0	3027	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1056	-10.57	6.25	12	2.05	-476.00	805.00	11974	20230829	-57.99	2640	20240605	90.53	6460	-22.14	20240819	2640	90.53	20240605	6460	-22.14	20240819	1495	236.45	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
43	20240823	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-350	5	-6.52	2140145480	421517	74.19	5370	5460	4900	6980	3760	5370	5075.87	0.45	0	4135	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1054	-10.55	6.24	12	2.01	-476.00	805.00	11974	20230829	-58.08	2640	20240605	90.15	6460	-22.29	20240819	2640	90.15	20240605	6460	-22.29	20240819	1495	235.79	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
44	20240823	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-375	5	-6.98	2040557620	401616	70.69	5370	5460	4900	6980	3760	5370	5079.45	0.45	0	5489	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	5	1	21000000	1049	-10.49	6.20	12	1.91	-476.00	805.00	11974	20230829	-58.28	2640	20240605	89.20	6460	-22.68	20240819	2640	89.20	20240605	6460	-22.68	20240819	1495	234.11	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
45	20240823	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-310	5	-5.77	1923381165	378294	66.58	5370	5460	4900	6980	3760	5370	5082.86	0.45	0	5566	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1063	-10.63	6.29	12	1.80	-476.00	805.00	11974	20230829	-57.74	2640	20240605	91.67	6460	-21.67	20240819	2640	91.67	20240605	6460	-21.67	20240819	1495	238.46	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
46	20240823	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-310	5	-5.77	1759356325	346091	60.91	5370	5460	4900	6980	3760	5370	5081.87	0.45	0	-625	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1063	-10.63	6.29	12	1.65	-476.00	805.00	11974	20230829	-57.74	2640	20240605	91.67	6460	-21.67	20240819	2640	91.67	20240605	6460	-21.67	20240819	1495	238.46	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
47	20240823	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-400	5	-7.45	1581952625	310885	54.72	5370	5460	4900	6980	3760	5370	5086.76	0.45	0	3538	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	5	1	21000000	1044	-10.44	6.17	12	1.48	-476.00	805.00	11974	20230829	-58.49	2640	20240605	88.26	6460	-23.07	20240819	2640	88.26	20240605	6460	-23.07	20240819	1495	232.44	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
48	20240823	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-280	5	-5.21	1041516420	202039	35.56	5370	5460	5020	6980	3760	5370	5152.92	0.45	0	7062	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1069	-10.69	6.32	12	0.96	-476.00	805.00	11974	20230829	-57.49	2640	20240605	92.80	6460	-21.21	20240819	2640	92.80	20240605	6460	-21.21	20240819	1495	240.47	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
49	20240823	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-260	5	-4.84	397669610	75261	13.25	5370	5460	5110	6980	3760	5370	5281.56	0.45	0	3752	5990	5680	5480	5170	4970	5625	5115	105	1610	500	3220	10	1	21000000	1073	-10.74	6.35	12	0.36	-476.00	805.00	11974	20230829	-57.32	2640	20240605	93.56	6460	-20.90	20240819	2640	93.56	20240605	6460	-20.90	20240819	1495	241.81	20240307	0.39	N	294140	500	105 억		93476	N	N	0	N	00	N
50	20240822	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-50	5	-0.92	3118858620	562010	76.30	5370	5790	5280	7040	3800	5420	5549.74	0.41	0	7785	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1128	-11.28	6.67	12	2.68	-476.00	805.00	11974	20230829	-55.15	2640	20240605	103.41	6460	-16.87	20240819	2640	103.41	20240605	6460	-16.87	20240819	1495	259.20	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
51	20240822	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-110	5	-2.03	3048632330	548798	74.51	5370	5790	5300	7040	3800	5420	5555.11	0.41	0	8068	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1115	-11.16	6.60	12	2.61	-476.00	805.00	11974	20230829	-55.65	2640	20240605	101.14	6460	-17.80	20240819	2640	101.14	20240605	6460	-17.80	20240819	1495	255.18	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
52	20240822	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-20	5	-0.37	2858924430	513410	69.71	5370	5790	5320	7040	3800	5420	5568.50	0.41	0	4264	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1134	-11.34	6.71	12	2.44	-476.00	805.00	11974	20230829	-54.90	2640	20240605	104.55	6460	-16.41	20240819	2640	104.55	20240605	6460	-16.41	20240819	1495	261.20	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
53	20240822	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-40	5	-0.74	2758048410	494710	67.17	5370	5790	5320	7040	3800	5420	5575.08	0.41	0	3184	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1130	-11.30	6.68	12	2.36	-476.00	805.00	11974	20230829	-55.07	2640	20240605	103.79	6460	-16.72	20240819	2640	103.79	20240605	6460	-16.72	20240819	1495	259.87	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
54	20240822	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-10	5	-0.18	2635930390	472176	64.11	5370	5790	5320	7040	3800	5420	5582.52	0.41	0	4695	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1136	-11.37	6.72	12	2.25	-476.00	805.00	11974	20230829	-54.82	2640	20240605	104.92	6460	-16.25	20240819	2640	104.92	20240605	6460	-16.25	20240819	1495	261.87	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
55	20240822	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-10	5	-0.18	2421253940	432320	58.70	5370	5790	5370	7040	3800	5420	5600.61	0.41	0	6370	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1136	-11.37	6.72	12	2.06	-476.00	805.00	11974	20230829	-54.82	2640	20240605	104.92	6460	-16.25	20240819	2640	104.92	20240605	6460	-16.25	20240819	1495	261.87	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
56	20240822	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	80	2	1.48	2175238830	387143	52.56	5370	5790	5370	7040	3800	5420	5618.70	0.41	0	9578	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1155	-11.55	6.83	12	1.84	-476.00	805.00	11974	20230829	-54.07	2640	20240605	108.33	6460	-14.86	20240819	2640	108.33	20240605	6460	-14.86	20240819	1495	267.89	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
57	20240822	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	170	2	3.14	795051590	141589	19.22	5370	5700	5370	7040	3800	5420	5615.21	0.41	0	2245	5926	5672	5496	5242	5066	5585	5155	105	1620	500	3250	10	1	21000000	1174	-11.74	6.94	12	0.67	-476.00	805.00	11974	20230829	-53.32	2640	20240605	111.74	6460	-13.47	20240819	2640	111.74	20240605	6460	-13.47	20240819	1495	273.91	20240307	0.37	N	294140	500	105 억		85691	N	N	0	N	00	N
58	20240821	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-440	5	-7.51	4009442540	725590	19.51	5600	5750	5320	7610	4110	5860	5526.05	0.40	0	1542	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1138	-11.39	6.73	12	3.46	-476.00	805.00	11974	20230829	-54.74	2640	20240605	105.30	6460	-16.10	20240819	2640	105.30	20240605	6460	-16.10	20240819	1495	262.54	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
59	20240821	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-490	5	-8.36	3896191240	704715	18.95	5600	5750	5320	7610	4110	5860	5528.74	0.40	0	2521	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1128	-11.28	6.67	12	3.36	-476.00	805.00	11974	20230829	-55.15	2640	20240605	103.41	6460	-16.87	20240819	2640	103.41	20240605	6460	-16.87	20240819	1495	259.20	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
60	20240821	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-360	5	-6.14	3458905020	623725	16.77	5600	5750	5410	7610	4110	5860	5545.55	0.40	0	7988	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1155	-11.55	6.83	12	2.97	-476.00	805.00	11974	20230829	-54.07	2640	20240605	108.33	6460	-14.86	20240819	2640	108.33	20240605	6460	-14.86	20240819	1495	267.89	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
61	20240821	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-400	5	-6.83	3270391490	589444	15.85	5600	5750	5410	7610	4110	5860	5548.26	0.40	0	8576	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1147	-11.47	6.78	12	2.81	-476.00	805.00	11974	20230829	-54.40	2640	20240605	106.82	6460	-15.48	20240819	2640	106.82	20240605	6460	-15.48	20240819	1495	265.22	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
62	20240821	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-450	5	-7.68	3083997520	555104	14.93	5600	5750	5410	7610	4110	5860	5555.70	0.40	0	9156	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1136	-11.37	6.72	12	2.64	-476.00	805.00	11974	20230829	-54.82	2640	20240605	104.92	6460	-16.25	20240819	2640	104.92	20240605	6460	-16.25	20240819	1495	261.87	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
63	20240821	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-360	5	-6.14	2809763150	504778	13.57	5600	5750	5430	7610	4110	5860	5566.33	0.40	0	8381	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1155	-11.55	6.83	12	2.40	-476.00	805.00	11974	20230829	-54.07	2640	20240605	108.33	6460	-14.86	20240819	2640	108.33	20240605	6460	-14.86	20240819	1495	267.89	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
64	20240821	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-330	5	-5.63	2165932830	387400	10.42	5600	5750	5500	7610	4110	5860	5590.94	0.40	0	12005	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1161	-11.62	6.87	12	1.84	-476.00	805.00	11974	20230829	-53.82	2640	20240605	109.47	6460	-14.40	20240819	2640	109.47	20240605	6460	-14.40	20240819	1495	269.90	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
65	20240821	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-230	5	-3.92	807660140	144159	3.88	5600	5750	5550	7610	4110	5860	5602.54	0.40	0	21877	6646	6252	5846	5452	5046	6450	5650	105	1750	500	3510	10	1	21000000	1182	-11.83	6.99	12	0.69	-476.00	805.00	11974	20230829	-52.98	2640	20240605	113.26	6460	-12.85	20240819	2640	113.26	20240605	6460	-12.85	20240819	1495	276.59	20240307	0.42	N	294140	500	105 억		84096	N	N	0	N	00	N
66	20240820	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	370	2	6.74	21776634200	3675283	109.94	5580	6240	5440	7130	3850	5490	5925.30	0.46	0	-12009	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1231	-12.31	7.28	12	17.50	-476.00	805.00	11974	20230829	-51.06	2640	20240605	121.97	6460	-9.29	20240819	2640	121.97	20240605	6460	-9.29	20240819	1495	291.97	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
67	20240820	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	410	2	7.47	21280391700	3590879	107.42	5580	6240	5440	7130	3850	5490	5926.23	0.46	0	-9046	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1239	-12.39	7.33	12	17.10	-476.00	805.00	11974	20230829	-50.73	2640	20240605	123.48	6460	-8.67	20240819	2640	123.48	20240605	6460	-8.67	20240819	1495	294.65	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
68	20240820	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	200	2	3.64	15517086870	2628504	78.63	5580	6240	5440	7130	3850	5490	5903.39	0.46	0	-2701	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1195	-11.95	7.07	12	12.52	-476.00	805.00	11974	20230829	-52.48	2640	20240605	115.53	6460	-11.92	20240819	2640	115.53	20240605	6460	-11.92	20240819	1495	280.60	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
69	20240820	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	500	2	9.11	11558761370	1951534	58.38	5580	6240	5440	7130	3850	5490	5922.91	0.46	0	-5318	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1258	-12.58	7.44	12	9.29	-476.00	805.00	11974	20230829	-49.97	2640	20240605	126.89	6460	-7.28	20240819	2640	126.89	20240605	6460	-7.28	20240819	1495	300.67	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
70	20240820	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	160	2	2.91	3937107480	690399	20.65	5580	5890	5440	7130	3850	5490	5702.66	0.46	0	17089	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1187	-11.87	7.02	12	3.29	-476.00	805.00	11974	20230829	-52.81	2640	20240605	114.02	6460	-12.54	20240819	2640	114.02	20240605	6460	-12.54	20240819	1495	277.93	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
71	20240820	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	270	2	4.92	3605659840	632043	18.91	5580	5890	5440	7130	3850	5490	5704.77	0.46	0	24934	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1210	-12.10	7.16	12	3.01	-476.00	805.00	11974	20230829	-51.90	2640	20240605	118.18	6460	-10.84	20240819	2640	118.18	20240605	6460	-10.84	20240819	1495	285.28	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
72	20240820	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	130	2	2.37	2337446650	411881	12.32	5580	5850	5440	7130	3850	5490	5675.05	0.46	0	-14337	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1180	-11.81	6.98	12	1.96	-476.00	805.00	11974	20230829	-53.06	2640	20240605	112.88	6460	-13.00	20240819	2640	112.88	20240605	6460	-13.00	20240819	1495	275.92	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
73	20240820	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	280	2	5.10	928076530	162528	4.86	5580	5850	5520	7130	3850	5490	5710.26	0.46	0	-5758	6870	6180	5770	5080	4670	5975	4875	105	1640	500	3290	10	1	21000000	1212	-12.12	7.17	12	0.77	-476.00	805.00	11974	20230829	-51.81	2640	20240605	118.56	6460	-10.68	20240819	2640	118.56	20240605	6460	-10.68	20240819	1495	285.95	20240307	0.38	N	294140	500	105 억		96161	N	N	0	N	00	N
74	20240819	161031	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5490	-310	5	-5.34	20245809300	3325276	227.59	6200	6460	5360	7540	4060	5800	6089.05	0.49	0	-5837	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1153	-11.53	6.82	12	15.83	-476.00	805.00	11974	20230829	-54.15	2640	20240605	107.95	6460	-15.02	20240819	2640	107.95	20240605	6460	-15.02	20240819	1495	267.22	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
75	20240819	151042	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5420	-380	5	-6.55	19877199470	3257449	222.94	6200	6460	5410	7540	4060	5800	6102.08	0.49	0	-15918	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1138	-11.39	6.73	12	15.51	-476.00	805.00	11974	20230829	-54.74	2640	20240605	105.30	6460	-16.10	20240819	2640	105.30	20240605	6460	-16.10	20240819	1495	262.54	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
76	20240819	141043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5790	-10	5	-0.17	18639832130	3037351	207.88	6200	6460	5710	7540	4060	5800	6136.87	0.49	0	-18238	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1216	-12.16	7.19	12	14.46	-476.00	805.00	11974	20230829	-51.65	2640	20240605	119.32	6460	-10.37	20240819	2640	119.32	20240605	6460	-10.37	20240819	1495	287.29	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
77	20240819	131038	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5710	-90	5	-1.55	18094496940	2943401	201.45	6200	6460	5710	7540	4060	5800	6147.48	0.49	0	-16445	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1199	-12.00	7.09	12	14.02	-476.00	805.00	11974	20230829	-52.31	2640	20240605	116.29	6460	-11.61	20240819	2640	116.29	20240605	6460	-11.61	20240819	1495	281.94	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
78	20240819	121037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5950	150	2	2.59	17068683050	2767719	189.43	6200	6460	5910	7540	4060	5800	6167.06	0.49	0	-18496	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1250	-12.50	7.39	12	13.18	-476.00	805.00	11974	20230829	-50.31	2640	20240605	125.38	6460	-7.89	20240819	2640	125.38	20240605	6460	-7.89	20240819	1495	297.99	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
79	20240819	111039	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6050	250	2	4.31	16021548530	2592214	177.42	6200	6460	5910	7540	4060	5800	6180.64	0.49	0	-19436	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1271	-12.71	7.52	12	12.34	-476.00	805.00	11974	20230829	-49.47	2640	20240605	129.17	6460	-6.35	20240819	2640	129.17	20240605	6460	-6.35	20240819	1495	304.68	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
80	20240819	101038	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6040	240	2	4.14	14753745550	2382336	163.05	6200	6460	5910	7540	4060	5800	6192.97	0.49	0	-17612	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1268	-12.69	7.50	12	11.34	-476.00	805.00	11974	20230829	-49.56	2640	20240605	128.79	6460	-6.50	20240819	2640	128.79	20240605	6460	-6.50	20240819	1495	304.01	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
81	20240819	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	170	2	2.93	4046028430	660368	45.20	6200	6290	5910	7540	4060	5800	6126.93	0.49	0	-21452	6093	5946	5843	5696	5593	5895	5645	105	1740	500	3480	10	1	21000000	1254	-12.54	7.42	12	3.14	-476.00	805.00	11974	20230829	-50.14	2640	20240605	126.14	6400	-6.72	20240814	2640	126.14	20240605	6400	-6.72	20240814	1495	299.33	20240307	0.29	N	294140	500	105 억		101870	N	N	0	N	00	N
82	20240816	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	0	3	0.00	7638233050	1310808	17.10	5850	5990	5740	7540	4060	5800	5827.38	0.66	0	-36338	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1218	-12.18	7.20	12	6.24	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
83	20240816	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	0	3	0.00	7102400030	1218347	15.89	5850	5990	5740	7540	4060	5800	5829.55	0.66	0	-27502	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1218	-12.18	7.20	12	5.80	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
84	20240816	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-40	5	-0.69	6562106270	1125088	14.68	5850	5990	5740	7540	4060	5800	5832.54	0.66	0	-21374	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1210	-12.10	7.16	12	5.36	-476.00	805.00	11974	20230829	-51.90	2640	20240605	118.18	6400	-10.00	20240814	2640	118.18	20240605	6400	-10.00	20240814	1495	285.28	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
85	20240816	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	0	3	0.00	6204328660	1063077	13.87	5850	5990	5740	7540	4060	5800	5836.22	0.66	0	-16768	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1218	-12.18	7.20	12	5.06	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
86	20240816	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	40	2	0.69	5819370550	997028	13.01	5850	5990	5740	7540	4060	5800	5836.74	0.66	0	-19395	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1226	-12.27	7.25	12	4.75	-476.00	805.00	11974	20230829	-51.23	2640	20240605	121.21	6400	-8.75	20240814	2640	121.21	20240605	6400	-8.75	20240814	1495	290.64	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
87	20240816	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	20	2	0.34	5464712420	935839	12.21	5850	5990	5740	7540	4060	5800	5839.39	0.66	0	-19526	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1222	-12.23	7.23	12	4.46	-476.00	805.00	11974	20230829	-51.39	2640	20240605	120.45	6400	-9.06	20240814	2640	120.45	20240605	6400	-9.06	20240814	1495	289.30	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
88	20240816	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-20	5	-0.34	3893427640	666729	8.70	5850	5990	5740	7540	4060	5800	5839.62	0.66	0	-17935	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1214	-12.14	7.18	12	3.17	-476.00	805.00	11974	20230829	-51.73	2640	20240605	118.94	6400	-9.69	20240814	2640	118.94	20240605	6400	-9.69	20240814	1495	286.62	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
89	20240816	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	0	3	0.00	1117287210	192680	2.51	5850	5860	5740	7540	4060	5800	5798.66	0.66	0	3035	6760	6280	5920	5440	5080	6520	5680	105	1740	500	3480	10	1	21000000	1218	-12.18	7.20	12	0.92	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.32	N	294140	500	105 억		138306	N	N	0	N	00	N
90	20240814	161035	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5800	240	2	4.32	45882537480	7633561	104.24	5740	6400	5560	7220	3900	5560	6011.31	0.40	0	30551	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1218	-12.18	7.20	12	36.35	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
91	20240814	151036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5630	70	2	1.26	43912379510	7290968	99.56	5740	6400	5560	7220	3900	5560	6023.14	0.40	0	30667	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1182	-11.83	6.99	12	34.72	-476.00	805.00	11974	20230829	-52.98	2640	20240605	113.26	6400	-12.03	20240814	2640	113.26	20240605	6400	-12.03	20240814	1495	276.59	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
92	20240814	141041	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5640	80	2	1.44	41839944960	6922816	94.53	5740	6400	5570	7220	3900	5560	6044.10	0.40	0	4056	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1184	-11.85	7.01	12	32.97	-476.00	805.00	11974	20230829	-52.90	2640	20240605	113.64	6400	-11.88	20240814	2640	113.64	20240605	6400	-11.88	20240814	1495	277.26	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
93	20240814	131039	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5800	240	2	4.32	39060112960	6437745	87.91	5740	6400	5570	7220	3900	5560	6067.73	0.40	0	-7113	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1218	-12.18	7.20	12	30.66	-476.00	805.00	11974	20230829	-51.56	2640	20240605	119.70	6400	-9.38	20240814	2640	119.70	20240605	6400	-9.38	20240814	1495	287.96	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
94	20240814	121033	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5950	390	2	7.01	36362038500	5974414	81.58	5740	6400	5570	7220	3900	5560	6086.70	0.40	0	-7152	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1250	-12.50	7.39	12	28.45	-476.00	805.00	11974	20230829	-50.31	2640	20240605	125.38	6400	-7.03	20240814	2640	125.38	20240605	6400	-7.03	20240814	1495	297.99	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
95	20240814	111028	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5970	410	2	7.37	34767653890	5709270	77.96	5740	6400	5570	7220	3900	5560	6090.12	0.40	0	-6129	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1254	-12.54	7.42	12	27.19	-476.00	805.00	11974	20230829	-50.14	2640	20240605	126.14	6400	-6.72	20240814	2640	126.14	20240605	6400	-6.72	20240814	1495	299.33	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
96	20240814	101025	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5980	420	2	7.55	30961459750	5079174	69.36	5740	6400	5570	7220	3900	5560	6096.26	0.40	0	-6992	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1256	-12.56	7.43	12	24.19	-476.00	805.00	11974	20230829	-50.06	2640	20240605	126.52	6400	-6.56	20240814	2640	126.52	20240605	6400	-6.56	20240814	1495	300.00	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
97	20240814	091101	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6260	700	2	12.59	15330108840	2520243	34.41	5740	6400	5570	7220	3900	5560	6083.76	0.40	0	14868	6456	6007	5111	4662	3766	6232	4887	105	1660	500	3330	10	1	21000000	1315	-13.15	7.78	12	12.00	-476.00	805.00	11974	20230829	-47.72	2640	20240605	137.12	6400	-2.19	20240814	2640	137.12	20240605	6400	-2.19	20240814	1495	318.73	20240307	0.30	N	294140	500	105 억		84169	N	N	0	N	00	N
98	20240813	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	1280	1	29.91	36372427680	7151623	2421.21	4375	5560	4215	5560	3000	4280	5080.69	0.66	0	-30173	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	10	1	21000000	1168	-11.68	6.91	12	34.06	-476.00	805.00	11974	20230829	-53.57	2640	20240605	110.61	5560	0.00	20240813	2640	110.61	20240605	6350	-12.44	20230829	1495	271.91	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
99	20240813	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	1230	2	28.74	32158329820	6382303	2160.75	4375	5560	4215	5560	3000	4280	5038.67	0.66	0	-40154	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	10	1	21000000	1157	-11.58	6.84	12	30.39	-476.00	805.00	11974	20230829	-53.98	2640	20240605	108.71	5560	-0.90	20240813	2640	108.71	20240605	6350	-13.23	20230829	1495	268.56	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
100	20240813	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	715	2	16.71	18794323865	3835112	1298.39	4375	5260	4215	5560	3000	4280	4900.59	0.66	0	-51618	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	5	1	21000000	1049	-10.49	6.20	12	18.26	-476.00	805.00	11974	20230829	-58.28	2640	20240605	89.20	5473	-8.73	20240322	2640	89.20	20240605	6350	-21.34	20230829	1495	234.11	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
101	20240813	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	530	2	12.38	16498267270	3363527	1138.73	4375	5260	4215	5560	3000	4280	4905.05	0.66	0	-55993	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	5	1	21000000	1010	-10.11	5.98	12	16.02	-476.00	805.00	11974	20230829	-59.83	2640	20240605	82.20	5473	-12.11	20240322	2640	82.20	20240605	6350	-24.25	20230829	1495	221.74	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
102	20240813	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	720	2	16.82	10443754015	2169161	734.38	4375	5160	4215	5560	3000	4280	4814.65	0.66	0	-40122	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	10	1	21000000	1050	-10.50	6.21	12	10.33	-476.00	805.00	11974	20230829	-58.24	2640	20240605	89.39	5473	-8.64	20240322	2640	89.39	20240605	6350	-21.26	20230829	1495	234.45	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
103	20240813	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	530	2	12.38	2846317910	622637	210.80	4375	4810	4215	5560	3000	4280	4571.39	0.66	0	23730	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	5	1	21000000	1010	-10.11	5.98	12	2.96	-476.00	805.00	11974	20230829	-59.83	2640	20240605	82.20	5473	-12.11	20240322	2640	82.20	20240605	6350	-24.25	20230829	1495	221.74	20240307	0.26	N	294140	500	105 억		137593	Y	N	0	N	00	N
104	20240813	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	571569930	129249	43.76	4375	4580	4215	5560	3000	4280	4422.24	0.66	0	14456	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	5	1	21000000	894	-8.94	5.29	12	0.62	-476.00	805.00	11974	20230829	-64.46	2640	20240605	61.17	5473	-22.25	20240322	2640	61.17	20240605	6350	-32.99	20230829	1495	184.62	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
105	20240813	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	190	2	4.44	302201130	67168	22.74	4375	4580	4320	5560	3000	4280	4499.18	0.66	0	7304	4766	4522	4401	4157	4036	4462	4097	105	1280	500	2560	5	1	21000000	939	-9.39	5.55	12	0.32	-476.00	805.00	11974	20230829	-62.67	2640	20240605	69.32	5473	-18.33	20240322	2640	69.32	20240605	6350	-29.61	20230829	1495	199.00	20240307	0.26	N	294140	500	105 억		137593	N	N	0	N	00	N
106	20240812	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-185	5	-4.14	1298501330	294653	90.72	4465	4645	4280	5800	3130	4465	4407.01	0.63	0	1940	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	899	-8.99	5.32	12	1.40	-476.00	805.00	11974	20230829	-64.26	2640	20240605	62.12	5473	-21.80	20240322	2640	62.12	20240605	6350	-32.60	20230829	1495	186.29	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
107	20240812	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-170	5	-3.81	1246989930	282631	87.02	4465	4645	4290	5800	3130	4465	4412.08	0.63	0	2392	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	902	-9.02	5.34	12	1.35	-476.00	805.00	11974	20230829	-64.13	2640	20240605	62.69	5473	-21.52	20240322	2640	62.69	20240605	6350	-32.36	20230829	1495	187.29	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
108	20240812	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-115	5	-2.58	1058828095	238958	73.57	4465	4645	4300	5800	3130	4465	4431.02	0.63	0	11471	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	914	-9.14	5.40	12	1.14	-476.00	805.00	11974	20230829	-63.67	2640	20240605	64.77	5473	-20.52	20240322	2640	64.77	20240605	6350	-31.50	20230829	1495	190.97	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
109	20240812	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-125	5	-2.80	996905550	224650	69.17	4465	4645	4300	5800	3130	4465	4437.59	0.63	0	11553	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	911	-9.12	5.39	12	1.07	-476.00	805.00	11974	20230829	-63.75	2640	20240605	64.39	5473	-20.70	20240322	2640	64.39	20240605	6350	-31.65	20230829	1495	190.30	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
110	20240812	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-125	5	-2.80	910467730	204742	63.04	4465	4645	4300	5800	3130	4465	4446.90	0.63	0	8223	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	911	-9.12	5.39	12	0.97	-476.00	805.00	11974	20230829	-63.75	2640	20240605	64.39	5473	-20.70	20240322	2640	64.39	20240605	6350	-31.65	20230829	1495	190.30	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
111	20240812	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	-90	5	-2.02	701647885	156397	48.15	4465	4645	4350	5800	3130	4465	4486.33	0.63	0	5575	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	919	-9.19	5.43	12	0.74	-476.00	805.00	11974	20230829	-63.46	2640	20240605	65.72	5473	-20.06	20240322	2640	65.72	20240605	6350	-31.10	20230829	1495	192.64	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
112	20240812	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-15	5	-0.34	416255650	91599	28.20	4465	4645	4445	5800	3130	4465	4544.33	0.63	0	3948	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	935	-9.35	5.53	12	0.44	-476.00	805.00	11974	20230829	-62.84	2640	20240605	68.56	5473	-18.69	20240322	2640	68.56	20240605	6350	-29.92	20230829	1495	197.66	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
113	20240812	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	170	2	3.81	196945345	43157	13.29	4465	4640	4465	5800	3130	4465	4563.46	0.63	0	9051	4715	4590	4495	4370	4275	4542	4322	105	1335	500	2670	5	1	21000000	973	-9.74	5.76	12	0.21	-476.00	805.00	11974	20230829	-61.29	2640	20240605	75.57	5473	-15.31	20240322	2640	75.57	20240605	6350	-27.01	20230829	1495	210.03	20240307	0.22	N	294140	500	105 억		131657	N	N	0	N	00	N
114	20240809	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-120	5	-2.62	1445190120	323541	21.19	4510	4620	4400	5960	3210	4585	4466.80	0.79	0	-40984	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	938	-9.38	5.55	12	1.54	-476.00	805.00	11974	20230829	-62.71	2640	20240605	69.13	5473	-18.42	20240322	2640	69.13	20240605	6350	-29.69	20230829	1495	198.66	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
115	20240809	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-155	5	-3.38	1401980095	313801	20.55	4510	4620	4400	5960	3210	4585	4467.74	0.79	0	-39875	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	930	-9.31	5.50	12	1.49	-476.00	805.00	11974	20230829	-63.00	2640	20240605	67.80	5473	-19.06	20240322	2640	67.80	20240605	6350	-30.24	20230829	1495	196.32	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
116	20240809	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-130	5	-2.84	1322374055	295922	19.38	4510	4620	4400	5960	3210	4585	4468.66	0.79	0	-36338	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	936	-9.36	5.53	12	1.41	-476.00	805.00	11974	20230829	-62.79	2640	20240605	68.75	5473	-18.60	20240322	2640	68.75	20240605	6350	-29.84	20230829	1495	197.99	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
117	20240809	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-95	5	-2.07	1264970305	283059	18.54	4510	4620	4400	5960	3210	4585	4468.93	0.79	0	-31400	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	943	-9.43	5.58	12	1.35	-476.00	805.00	11974	20230829	-62.50	2640	20240605	70.08	5473	-17.96	20240322	2640	70.08	20240605	6350	-29.29	20230829	1495	200.33	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
118	20240809	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	-170	5	-3.71	1183855710	264850	17.35	4510	4620	4400	5960	3210	4585	4469.91	0.79	0	-27838	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	927	-9.28	5.48	12	1.26	-476.00	805.00	11974	20230829	-63.13	2640	20240605	67.23	5473	-19.33	20240322	2640	67.23	20240605	6350	-30.47	20230829	1495	195.32	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
119	20240809	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-150	5	-3.27	949729065	211782	13.87	4510	4620	4410	5960	3210	4585	4484.47	0.79	0	-3142	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	931	-9.32	5.51	12	1.01	-476.00	805.00	11974	20230829	-62.96	2640	20240605	67.99	5473	-18.97	20240322	2640	67.99	20240605	6350	-30.16	20230829	1495	196.66	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
120	20240809	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-105	5	-2.29	752266575	167319	10.96	4510	4620	4410	5960	3210	4585	4496.00	0.79	0	-4455	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	941	-9.41	5.57	12	0.80	-476.00	805.00	11974	20230829	-62.59	2640	20240605	69.70	5473	-18.14	20240322	2640	69.70	20240605	6350	-29.45	20230829	1495	199.67	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
121	20240809	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	-30	5	-0.65	371007890	81956	5.37	4510	4620	4450	5960	3210	4585	4526.92	0.79	0	9530	5308	4946	4508	4146	3708	5127	4327	105	1375	500	2750	5	1	21000000	957	-9.57	5.66	12	0.39	-476.00	805.00	11974	20230829	-61.96	2640	20240605	72.54	5473	-16.77	20240322	2640	72.54	20240605	6350	-28.27	20230829	1495	204.68	20240307	0.20	N	294140	500	105 억		165682	N	N	0	N	00	N
122	20240808	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	375	2	8.91	6896594310	1506363	805.65	4180	4870	4070	5470	2950	4210	4578.29	0.69	0	30931	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	963	-9.63	5.70	12	7.17	-476.00	805.00	11974	20230829	-61.71	2640	20240605	73.67	5473	-16.23	20240322	2640	73.67	20240605	6350	-27.80	20230829	1495	206.69	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
123	20240808	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	340	2	8.08	6628872215	1447611	774.23	4180	4870	4070	5470	2950	4210	4579.18	0.69	0	26569	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	956	-9.56	5.65	12	6.89	-476.00	805.00	11974	20230829	-62.00	2640	20240605	72.35	5473	-16.86	20240322	2640	72.35	20240605	6350	-28.35	20230829	1495	204.35	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
124	20240808	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	300	2	7.13	2381260795	538641	288.08	4180	4530	4070	5470	2950	4210	4420.87	0.69	0	9115	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	947	-9.47	5.60	12	2.56	-476.00	805.00	11974	20230829	-62.34	2640	20240605	70.83	5473	-17.60	20240322	2640	70.83	20240605	6350	-28.98	20230829	1495	201.67	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
125	20240808	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	170	2	4.04	2191454075	496065	265.31	4180	4530	4070	5470	2950	4210	4417.68	0.69	0	6537	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	920	-9.20	5.44	12	2.36	-476.00	805.00	11974	20230829	-63.42	2640	20240605	65.91	5473	-19.97	20240322	2640	65.91	20240605	6350	-31.02	20230829	1495	192.98	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
126	20240808	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	280	2	6.65	2002301235	453223	242.40	4180	4530	4070	5470	2950	4210	4417.92	0.69	0	8850	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	943	-9.43	5.58	12	2.16	-476.00	805.00	11974	20230829	-62.50	2640	20240605	70.08	5473	-17.96	20240322	2640	70.08	20240605	6350	-29.29	20230829	1495	200.33	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
127	20240808	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	290	2	6.89	1622284300	368255	196.96	4180	4530	4070	5470	2950	4210	4405.33	0.69	0	-3576	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	945	-9.45	5.59	12	1.75	-476.00	805.00	11974	20230829	-62.42	2640	20240605	70.45	5473	-17.78	20240322	2640	70.45	20240605	6350	-29.13	20230829	1495	201.00	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
128	20240808	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	200	2	4.75	748041190	171604	91.78	4180	4465	4070	5470	2950	4210	4359.11	0.69	0	-27991	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	926	-9.26	5.48	12	0.82	-476.00	805.00	11974	20230829	-63.17	2640	20240605	67.05	5473	-19.42	20240322	2640	67.05	20240605	6350	-30.55	20230829	1495	194.98	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
129	20240808	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-35	5	-0.83	16058570	3872	2.07	4180	4185	4070	5470	2950	4210	4147.36	0.69	0	-897	4526	4367	4241	4082	3956	4447	4162	105	1260	500	2520	5	1	21000000	877	-8.77	5.19	12	0.02	-476.00	805.00	11974	20230829	-65.13	2640	20240605	58.14	5473	-23.72	20240322	2640	58.14	20240605	6350	-34.25	20230829	1495	179.26	20240307	0.20	N	294140	500	105 억		144827	N	N	0	N	00	N
130	20240807	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-5	5	-0.12	787655045	186211	90.04	4135	4400	4115	5470	2955	4215	4229.93	0.64	0	10217	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	884	-8.84	5.23	12	0.89	-476.00	805.00	11974	20230829	-64.84	2640	20240605	59.47	5473	-23.08	20240322	2640	59.47	20240605	6350	-33.70	20230829	1495	181.61	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
131	20240807	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-5	5	-0.12	759800115	179607	86.85	4135	4400	4115	5470	2955	4215	4230.35	0.64	0	12260	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	884	-8.84	5.23	12	0.86	-476.00	805.00	11974	20230829	-64.84	2640	20240605	59.47	5473	-23.08	20240322	2640	59.47	20240605	6350	-33.70	20230829	1495	181.61	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
132	20240807	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	55	2	1.30	421543070	100701	48.69	4135	4300	4115	5470	2955	4215	4186.07	0.64	0	9006	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	897	-8.97	5.30	12	0.48	-476.00	805.00	11974	20230829	-64.34	2640	20240605	61.74	5473	-21.98	20240322	2640	61.74	20240605	6350	-32.76	20230829	1495	185.62	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
133	20240807	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-10	5	-0.24	379452535	90764	43.89	4135	4300	4115	5470	2955	4215	4180.63	0.64	0	6535	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	883	-8.83	5.22	12	0.43	-476.00	805.00	11974	20230829	-64.88	2640	20240605	59.28	5473	-23.17	20240322	2640	59.28	20240605	6350	-33.78	20230829	1495	181.27	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
134	20240807	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	20	2	0.47	293233050	70270	33.98	4135	4300	4115	5470	2955	4215	4172.92	0.64	0	1719	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	889	-8.90	5.26	12	0.33	-476.00	805.00	11974	20230829	-64.63	2640	20240605	60.42	5473	-22.62	20240322	2640	60.42	20240605	6350	-33.31	20230829	1495	183.28	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
135	20240807	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	254241645	61043	29.52	4135	4300	4115	5470	2955	4215	4164.92	0.64	0	-382	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	885	-8.86	5.24	12	0.29	-476.00	805.00	11974	20230829	-64.80	2640	20240605	59.66	5473	-22.99	20240322	2640	59.66	20240605	6350	-33.62	20230829	1495	181.94	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
136	20240807	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-40	5	-0.95	188947115	45379	21.94	4135	4300	4115	5470	2955	4215	4163.71	0.64	0	-3817	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	877	-8.77	5.19	12	0.22	-476.00	805.00	11974	20230829	-65.13	2640	20240605	58.14	5473	-23.72	20240322	2640	58.14	20240605	6350	-34.25	20230829	1495	179.26	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
137	20240807	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-65	5	-1.54	65759740	15624	7.56	4135	4300	4135	5470	2955	4215	4208.88	0.64	0	-392	4435	4325	4165	4055	3895	4380	4110	105	1255	500	2520	5	1	21000000	872	-8.72	5.16	12	0.07	-476.00	805.00	11974	20230829	-65.34	2640	20240605	57.20	5473	-24.17	20240322	2640	57.20	20240605	6350	-34.65	20230829	1495	177.59	20240307	0.21	N	294140	500	105 억		134576	N	N	0	N	00	N
138	20240806	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	175	2	4.33	849800610	204891	47.10	4040	4275	4005	5250	2830	4040	4147.36	0.68	0	-8760	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	885	-8.86	5.24	12	0.98	-476.00	805.00	11974	20230829	-64.80	2640	20240605	59.66	5473	-22.99	20240322	2640	59.66	20240605	6350	-33.62	20230829	1495	181.94	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
139	20240806	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	115	2	2.85	756361880	182711	42.00	4040	4275	4005	5250	2830	4040	4139.66	0.68	0	133	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	873	-8.73	5.16	12	0.87	-476.00	805.00	11974	20230829	-65.30	2640	20240605	57.39	5473	-24.08	20240322	2640	57.39	20240605	6350	-34.57	20230829	1495	177.93	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
140	20240806	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	45	2	1.11	646245305	156037	35.87	4040	4275	4005	5250	2830	4040	4141.62	0.68	0	-171	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	858	-8.58	5.07	12	0.74	-476.00	805.00	11974	20230829	-65.88	2640	20240605	54.73	5473	-25.36	20240322	2640	54.73	20240605	6350	-35.67	20230829	1495	173.24	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
141	20240806	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	110	2	2.72	583239595	140751	32.35	4040	4275	4005	5250	2830	4040	4143.77	0.68	0	4264	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	872	-8.72	5.16	12	0.67	-476.00	805.00	11974	20230829	-65.34	2640	20240605	57.20	5473	-24.17	20240322	2640	57.20	20240605	6350	-34.65	20230829	1495	177.59	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
142	20240806	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	80	2	1.98	549972030	132717	30.51	4040	4275	4005	5250	2830	4040	4143.95	0.68	0	1924	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	865	-8.66	5.12	12	0.63	-476.00	805.00	11974	20230829	-65.59	2640	20240605	56.06	5473	-24.72	20240322	2640	56.06	20240605	6350	-35.12	20230829	1495	175.59	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
143	20240806	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	65	2	1.61	518813815	125107	28.76	4040	4275	4005	5250	2830	4040	4146.96	0.68	0	448	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	862	-8.62	5.10	12	0.60	-476.00	805.00	11974	20230829	-65.72	2640	20240605	55.49	5473	-25.00	20240322	2640	55.49	20240605	6350	-35.35	20230829	1495	174.58	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
144	20240806	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	165	2	4.08	307301520	73801	16.96	4040	4270	4005	5250	2830	4040	4163.92	0.68	0	-581	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	883	-8.83	5.22	12	0.35	-476.00	805.00	11974	20230829	-64.88	2640	20240605	59.28	5473	-23.17	20240322	2640	59.28	20240605	6350	-33.78	20230829	1495	181.27	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
145	20240806	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	15	2	0.37	83125345	20240	4.65	4040	4200	4005	5250	2830	4040	4106.98	0.68	0	-4100	4726	4382	4066	3722	3406	4555	3895	105	1210	500	2420	5	1	21000000	852	-8.52	5.04	12	0.10	-476.00	805.00	11974	20230829	-66.13	2640	20240605	53.60	5473	-25.91	20240322	2640	53.60	20240605	6350	-36.14	20230829	1495	171.24	20240307	0.19	N	294140	500	105 억		143152	N	N	0	N	00	N
146	20240805	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	25	2	0.62	1783814745	432367	196.93	4015	4410	3750	5210	2815	4015	4125.84	0.41	0	55386	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	848	-8.49	5.02	12	2.06	-476.00	805.00	11974	20230829	-66.26	2640	20240605	53.03	5473	-26.18	20240322	2640	53.03	20240605	6350	-36.38	20230829	1495	170.23	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
147	20240805	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	10	2	0.25	1751001285	424182	193.20	4015	4410	3750	5210	2815	4015	4128.01	0.41	0	52760	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	845	-8.46	5.00	12	2.02	-476.00	805.00	11974	20230829	-66.39	2640	20240605	52.46	5473	-26.46	20240322	2640	52.46	20240605	6350	-36.61	20230829	1495	169.23	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
148	20240805	140941	58	100.00	KOSDAQ		화학	N	N	N	N		N	4035	20	2	0.50	1352861595	322647	146.96	4015	4410	4000	5210	2815	4015	4193.14	0.41	0	16568	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	847	-8.48	5.01	12	1.54	-476.00	805.00	11974	20230829	-66.30	2640	20240605	52.84	5473	-26.27	20240322	2640	52.84	20240605	6350	-36.46	20230829	1495	169.90	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
149	20240805	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	145	2	3.61	1224002835	291000	132.54	4015	4410	4000	5210	2815	4015	4206.35	0.41	0	8498	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	874	-8.74	5.17	12	1.39	-476.00	805.00	11974	20230829	-65.26	2640	20240605	57.58	5473	-23.99	20240322	2640	57.58	20240605	6350	-34.49	20230829	1495	178.26	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
150	20240805	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	165	2	4.11	1121020225	266090	121.20	4015	4410	4000	5210	2815	4015	4213.11	0.41	0	7007	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	878	-8.78	5.19	12	1.27	-476.00	805.00	11974	20230829	-65.09	2640	20240605	58.33	5473	-23.63	20240322	2640	58.33	20240605	6350	-34.17	20230829	1495	179.60	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
151	20240805	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	270	2	6.72	848995260	201568	91.81	4015	4410	4000	5210	2815	4015	4212.19	0.41	0	-6949	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	900	-9.00	5.32	12	0.96	-476.00	805.00	11974	20230829	-64.21	2640	20240605	62.31	5473	-21.71	20240322	2640	62.31	20240605	6350	-32.52	20230829	1495	186.62	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
152	20240805	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	65	2	1.62	194895940	48420	22.05	4015	4110	4000	5210	2815	4015	4025.16	0.41	0	-5984	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	857	-8.57	5.07	12	0.23	-476.00	805.00	11974	20230829	-65.93	2640	20240605	54.55	5473	-25.45	20240322	2640	54.55	20240605	6350	-35.75	20230829	1495	172.91	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
153	20240805	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	72150775	17895	8.15	4015	4110	4015	5210	2815	4015	4032.12	0.41	0	-6308	4445	4230	4115	3900	3785	4172	3842	105	1195	500	2400	5	1	21000000	843	-8.43	4.99	12	0.09	-476.00	805.00	11974	20230829	-66.47	2640	20240605	52.08	5473	-26.64	20240322	2640	52.08	20240605	6350	-36.77	20230829	1495	168.56	20240307	0.19	N	294140	500	105 억		87018	N	N	0	N	00	N
154	20240802	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	904979490	219124	59.38	4130	4330	4000	5210	2815	4015	4130.00	0.47	0	-11807	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	843	-8.43	4.99	12	1.04	-476.00	805.00	11974	20230829	-66.47	2640	20240605	52.08	5473	-26.64	20240322	2640	52.08	20240605	6350	-36.77	20230829	1495	168.56	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
155	20240802	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	15	2	0.37	878469320	212529	57.59	4130	4330	4000	5210	2815	4015	4133.41	0.47	0	-11810	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	846	-8.47	5.01	12	1.01	-476.00	805.00	11974	20230829	-66.34	2640	20240605	52.65	5473	-26.37	20240322	2640	52.65	20240605	6350	-36.54	20230829	1495	169.57	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
156	20240802	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	15	2	0.37	837527015	202351	54.84	4130	4330	4000	5210	2815	4015	4138.98	0.47	0	-11353	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	846	-8.47	5.01	12	0.96	-476.00	805.00	11974	20230829	-66.34	2640	20240605	52.65	5473	-26.37	20240322	2640	52.65	20240605	6350	-36.54	20230829	1495	169.57	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
157	20240802	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	40	2	1.00	812134500	196077	53.14	4130	4330	4000	5210	2815	4015	4141.92	0.47	0	-10915	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	852	-8.52	5.04	12	0.93	-476.00	805.00	11974	20230829	-66.13	2640	20240605	53.60	5473	-25.91	20240322	2640	53.60	20240605	6350	-36.14	20230829	1495	171.24	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
158	20240802	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	55	2	1.37	780647760	188297	51.03	4130	4330	4000	5210	2815	4015	4145.83	0.47	0	-11342	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	855	-8.55	5.06	12	0.90	-476.00	805.00	11974	20230829	-66.01	2640	20240605	54.17	5473	-25.63	20240322	2640	54.17	20240605	6350	-35.91	20230829	1495	172.24	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
159	20240802	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	155	2	3.86	709270375	170922	46.32	4130	4330	4000	5210	2815	4015	4149.67	0.47	0	-12912	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	876	-8.76	5.18	12	0.81	-476.00	805.00	11974	20230829	-65.17	2640	20240605	57.95	5473	-23.81	20240322	2640	57.95	20240605	6350	-34.33	20230829	1495	178.93	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
160	20240802	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	40	2	1.00	618679260	148806	40.33	4130	4330	4000	5210	2815	4015	4157.62	0.47	0	-10889	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	852	-8.52	5.04	12	0.71	-476.00	805.00	11974	20230829	-66.13	2640	20240605	53.60	5473	-25.91	20240322	2640	53.60	20240605	6350	-36.14	20230829	1495	171.24	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
161	20240802	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	140	2	3.49	344109035	81849	22.18	4130	4330	4060	5210	2815	4015	4204.19	0.47	0	-11959	4698	4356	4158	3816	3618	4257	3717	105	1195	500	2400	5	1	21000000	873	-8.73	5.16	12	0.39	-476.00	805.00	11974	20230829	-65.30	2640	20240605	57.39	5473	-24.08	20240322	2640	57.39	20240605	6350	-34.57	20230829	1495	177.93	20240307	0.20	N	294140	500	105 억		99699	N	N	0	N	00	N
162	20240801	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-25	5	-0.62	1546191040	367195	395.35	4030	4500	3960	5250	2830	4040	4210.84	0.65	0	-36282	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	843	-8.43	4.99	12	1.75	-476.00	805.00	11974	20230829	-66.47	2640	20240605	52.08	5473	-26.64	20240322	2640	52.08	20240605	6350	-36.77	20230829	1495	168.56	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
163	20240801	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-10	5	-0.25	1528582515	362814	390.63	4030	4500	3960	5250	2830	4040	4213.13	0.65	0	-35906	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	846	-8.47	5.01	12	1.73	-476.00	805.00	11974	20230829	-66.34	2640	20240605	52.65	5473	-26.37	20240322	2640	52.65	20240605	6350	-36.54	20230829	1495	169.57	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
164	20240801	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-5	5	-0.12	1468755385	347930	374.61	4030	4500	3960	5250	2830	4040	4221.41	0.65	0	-34282	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	847	-8.48	5.01	12	1.66	-476.00	805.00	11974	20230829	-66.30	2640	20240605	52.84	5473	-26.27	20240322	2640	52.84	20240605	6350	-36.46	20230829	1495	169.90	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
165	20240801	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	0	3	0.00	1429954775	338290	364.23	4030	4500	3960	5250	2830	4040	4227.01	0.65	0	-33525	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	848	-8.49	5.02	12	1.61	-476.00	805.00	11974	20230829	-66.26	2640	20240605	53.03	5473	-26.18	20240322	2640	53.03	20240605	6350	-36.38	20230829	1495	170.23	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
166	20240801	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	10	2	0.25	1402394225	331485	356.90	4030	4500	3960	5250	2830	4040	4230.64	0.65	0	-31795	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	851	-8.51	5.03	12	1.58	-476.00	805.00	11974	20230829	-66.18	2640	20240605	53.41	5473	-26.00	20240322	2640	53.41	20240605	6350	-36.22	20230829	1495	170.90	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
167	20240801	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-15	5	-0.37	1382064570	326451	351.48	4030	4500	3960	5250	2830	4040	4233.60	0.65	0	-31764	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	845	-8.46	5.00	12	1.55	-476.00	805.00	11974	20230829	-66.39	2640	20240605	52.46	5473	-26.46	20240322	2640	52.46	20240605	6350	-36.61	20230829	1495	169.23	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
168	20240801	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	35	2	0.87	1230341525	289015	311.17	4030	4500	3960	5250	2830	4040	4257.02	0.65	0	-23978	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	856	-8.56	5.06	12	1.38	-476.00	805.00	11974	20230829	-65.97	2640	20240605	54.36	5473	-25.54	20240322	2640	54.36	20240605	6350	-35.83	20230829	1495	172.58	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N
169	20240801	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	35	2	0.87	14521990	3611	3.89	4030	4075	3960	5250	2830	4040	4021.60	0.65	0	1237	4173	4106	3993	3926	3813	4140	3960	105	1210	500	2420	5	1	21000000	856	-8.56	5.06	12	0.02	-476.00	805.00	11974	20230829	-65.97	2640	20240605	54.36	5473	-25.54	20240322	2640	54.36	20240605	6350	-35.83	20230829	1495	172.58	20240307	0.17	N	294140	500	105 억		135594	N	N	0	N	00	N