KissMeData/352940/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	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	37448155	15297	53.59	2430	2470	2415	3135	1695	2415	2448.07	0.61	0	-910	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.14	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
3	20240830	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	5	2	0.21	35281575	14409	50.48	2430	2470	2415	3135	1695	2415	2448.58	0.61	0	-710	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	263	-4.17	0.65	12	0.13	-580.00	3747.00	6490	20231110	-62.71	2160	20240805	12.04	3645	-33.61	20240109	2160	12.04	20240805	6490	-62.71	20231110	2160	12.04	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
4	20240830	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	20	2	0.83	32158150	13120	45.96	2430	2470	2425	3135	1695	2415	2451.08	0.61	0	-395	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	265	-4.20	0.65	12	0.12	-580.00	3747.00	6490	20231110	-62.48	2160	20240805	12.73	3645	-33.20	20240109	2160	12.73	20240805	6490	-62.48	20231110	2160	12.73	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
5	20240830	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	45	2	1.86	30743850	12540	43.93	2430	2470	2425	3135	1695	2415	2451.66	0.61	0	-395	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	267	-4.24	0.66	12	0.12	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
6	20240830	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	15	2	0.62	29386260	11984	41.98	2430	2470	2425	3135	1695	2415	2452.12	0.61	0	-30	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	264	-4.19	0.65	12	0.11	-580.00	3747.00	6490	20231110	-62.56	2160	20240805	12.50	3645	-33.33	20240109	2160	12.50	20240805	6490	-62.56	20231110	2160	12.50	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
7	20240830	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	40	2	1.66	18919035	7697	26.97	2430	2470	2430	3135	1695	2415	2457.98	0.61	0	-634	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	267	-4.23	0.66	12	0.07	-580.00	3747.00	6490	20231110	-62.17	2160	20240805	13.66	3645	-32.65	20240109	2160	13.66	20240805	6490	-62.17	20231110	2160	13.66	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
8	20240830	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	16335665	6645	23.28	2430	2470	2430	3135	1695	2415	2458.34	0.61	0	-631	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.06	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
9	20240830	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	647150	265	0.93	2430	2450	2430	3135	1695	2415	2442.08	0.61	0	-168	2578	2496	2418	2336	2258	2537	2377	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.00	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		66448	N	N	0	N	00	N
10	20240829	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	69119840	28541	320.94	2360	2500	2340	3065	1655	2360	2421.77	0.64	0	-3880	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	262	-4.16	0.64	12	0.26	-580.00	3747.00	6490	20231110	-62.79	2160	20240805	11.81	3645	-33.74	20240109	2160	11.81	20240805	6490	-62.79	20231110	2160	11.81	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
11	20240829	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	66197980	27333	307.35	2360	2500	2340	3065	1655	2360	2421.91	0.64	0	-4166	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	262	-4.16	0.64	12	0.25	-580.00	3747.00	6490	20231110	-62.79	2160	20240805	11.81	3645	-33.74	20240109	2160	11.81	20240805	6490	-62.79	20231110	2160	11.81	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
12	20240829	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	100	2	4.24	49450400	20437	229.81	2360	2500	2340	3065	1655	2360	2419.65	0.64	0	-3938	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	267	-4.24	0.66	12	0.19	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
13	20240829	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	10	2	0.42	15404440	6539	73.53	2360	2370	2340	3065	1655	2360	2355.78	0.64	0	-1935	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	258	-4.09	0.63	12	0.06	-580.00	3747.00	6490	20231110	-63.48	2160	20240805	9.72	3645	-34.98	20240109	2160	9.72	20240805	6490	-63.48	20231110	2160	9.72	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
14	20240829	121226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	0	3	0.00	13973405	5934	66.73	2360	2360	2340	3065	1655	2360	2354.80	0.64	0	-1457	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	256	-4.07	0.63	12	0.05	-580.00	3747.00	6490	20231110	-63.64	2160	20240805	9.26	3645	-35.25	20240109	2160	9.26	20240805	6490	-63.64	20231110	2160	9.26	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
15	20240829	111226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-10	5	-0.42	9553560	4058	45.63	2360	2360	2340	3065	1655	2360	2354.25	0.64	0	-1010	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	255	-4.05	0.63	12	0.04	-580.00	3747.00	6490	20231110	-63.79	2160	20240805	8.80	3645	-35.53	20240109	2160	8.80	20240805	6490	-63.79	20231110	2160	8.80	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
16	20240829	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-10	5	-0.42	7215560	3065	34.47	2360	2360	2340	3065	1655	2360	2354.18	0.64	0	-856	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	255	-4.05	0.63	12	0.03	-580.00	3747.00	6490	20231110	-63.79	2160	20240805	8.80	3645	-35.53	20240109	2160	8.80	20240805	6490	-63.79	20231110	2160	8.80	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
17	20240829	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-5	5	-0.21	1788745	758	8.52	2360	2360	2355	3065	1655	2360	2359.82	0.64	0	-126	2393	2376	2363	2346	2333	2370	2340	60	705	500	1410	5	1	10867730	256	-4.06	0.63	12	0.01	-580.00	3747.00	6490	20231110	-63.71	2160	20240805	9.03	3645	-35.39	20240109	2160	9.03	20240805	6490	-63.71	20231110	2160	9.03	20240805	0.70	N	352940	500	59 억		69561	N	N	0	N	00	N
18	20240828	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	21074690	8893	49.03	2380	2380	2350	3105	1675	2390	2369.81	0.66	0	-1777	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	256	-4.07	0.63	12	0.08	-580.00	3747.00	6490	20231110	-63.64	2160	20240805	9.26	3645	-35.25	20240109	2160	9.26	20240805	6490	-63.64	20231110	2160	9.26	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
19	20240828	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	20985010	8855	48.82	2380	2380	2350	3105	1675	2390	2369.85	0.66	0	-1777	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	256	-4.07	0.63	12	0.08	-580.00	3747.00	6490	20231110	-63.64	2160	20240805	9.26	3645	-35.25	20240109	2160	9.26	20240805	6490	-63.64	20231110	2160	9.26	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
20	20240828	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-25	5	-1.05	16172680	6815	37.57	2380	2380	2360	3105	1675	2390	2373.10	0.66	0	-1280	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	257	-4.08	0.63	12	0.06	-580.00	3747.00	6490	20231110	-63.56	2160	20240805	9.49	3645	-35.12	20240109	2160	9.49	20240805	6490	-63.56	20231110	2160	9.49	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
21	20240828	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	13192240	5555	30.62	2380	2380	2360	3105	1675	2390	2374.84	0.66	0	-1280	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	259	-4.10	0.64	12	0.05	-580.00	3747.00	6490	20231110	-63.33	2160	20240805	10.19	3645	-34.71	20240109	2160	10.19	20240805	6490	-63.33	20231110	2160	10.19	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
22	20240828	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	12551750	5285	29.14	2380	2380	2360	3105	1675	2390	2374.98	0.66	0	-1069	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	259	-4.10	0.64	12	0.05	-580.00	3747.00	6490	20231110	-63.33	2160	20240805	10.19	3645	-34.71	20240109	2160	10.19	20240805	6490	-63.33	20231110	2160	10.19	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
23	20240828	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	10926370	4600	25.36	2380	2380	2360	3105	1675	2390	2375.30	0.66	0	-895	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	259	-4.10	0.64	12	0.04	-580.00	3747.00	6490	20231110	-63.33	2160	20240805	10.19	3645	-34.71	20240109	2160	10.19	20240805	6490	-63.33	20231110	2160	10.19	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
24	20240828	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	9593940	4038	22.26	2380	2380	2360	3105	1675	2390	2375.91	0.66	0	-782	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	259	-4.10	0.64	12	0.04	-580.00	3747.00	6490	20231110	-63.33	2160	20240805	10.19	3645	-34.71	20240109	2160	10.19	20240805	6490	-63.33	20231110	2160	10.19	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
25	20240828	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-15	5	-0.63	2171985	913	5.03	2380	2380	2375	3105	1675	2390	2378.95	0.66	0	-299	2453	2421	2378	2346	2303	2400	2325	60	715	500	1430	5	1	10867730	258	-4.09	0.63	12	0.01	-580.00	3747.00	6490	20231110	-63.41	2160	20240805	9.95	3645	-34.84	20240109	2160	9.95	20240805	6490	-63.41	20231110	2160	9.95	20240805	0.69	N	352940	500	59 억		71338	N	N	0	N	00	N
26	20240827	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	42762530	18139	107.82	2410	2410	2335	3105	1675	2390	2357.49	0.66	0	-401	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	260	-4.12	0.64	12	0.17	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
27	20240827	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	41961880	17804	105.83	2410	2410	2335	3105	1675	2390	2356.88	0.66	0	-400	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	260	-4.12	0.64	12	0.16	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
28	20240827	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-15	5	-0.63	39788455	16890	100.40	2410	2410	2335	3105	1675	2390	2355.74	0.66	0	-390	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	258	-4.09	0.63	12	0.16	-580.00	3747.00	6490	20231110	-63.41	2160	20240805	9.95	3645	-34.84	20240109	2160	9.95	20240805	6490	-63.41	20231110	2160	9.95	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
29	20240827	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	23237905	9833	58.45	2410	2410	2340	3105	1675	2390	2363.26	0.66	0	-845	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	258	-4.09	0.63	12	0.09	-580.00	3747.00	6490	20231110	-63.48	2160	20240805	9.72	3645	-34.98	20240109	2160	9.72	20240805	6490	-63.48	20231110	2160	9.72	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
30	20240827	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-25	5	-1.05	21412570	9061	53.86	2410	2410	2340	3105	1675	2390	2363.16	0.66	0	-647	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	257	-4.08	0.63	12	0.08	-580.00	3747.00	6490	20231110	-63.56	2160	20240805	9.49	3645	-35.12	20240109	2160	9.49	20240805	6490	-63.56	20231110	2160	9.49	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
31	20240827	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-25	5	-1.05	20317575	8598	51.11	2410	2410	2340	3105	1675	2390	2363.06	0.66	0	-460	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	257	-4.08	0.63	12	0.08	-580.00	3747.00	6490	20231110	-63.56	2160	20240805	9.49	3645	-35.12	20240109	2160	9.49	20240805	6490	-63.56	20231110	2160	9.49	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
32	20240827	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	13405390	5670	33.70	2410	2410	2340	3105	1675	2390	2364.27	0.66	0	-433	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	259	-4.11	0.64	12	0.05	-580.00	3747.00	6490	20231110	-63.25	2160	20240805	10.42	3645	-34.57	20240109	2160	10.42	20240805	6490	-63.25	20231110	2160	10.42	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
33	20240827	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	2057500	855	5.08	2410	2410	2390	3105	1675	2390	2406.43	0.66	0	-665	2493	2441	2413	2361	2333	2427	2347	60	715	500	1430	5	1	10867730	260	-4.12	0.64	12	0.01	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.70	N	352940	500	59 억		71738	N	N	0	N	00	N
34	20240826	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-60	5	-2.45	40556350	16823	147.99	2450	2465	2385	3185	1715	2450	2410.77	0.67	0	-1457	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	260	-4.12	0.64	12	0.15	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
35	20240826	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-55	5	-2.24	39700835	16465	144.84	2450	2465	2385	3185	1715	2450	2411.23	0.67	0	-1152	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	260	-4.13	0.64	12	0.15	-580.00	3747.00	6490	20231110	-63.10	2160	20240805	10.88	3645	-34.29	20240109	2160	10.88	20240805	6490	-63.10	20231110	2160	10.88	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
36	20240826	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-50	5	-2.04	35100425	14540	127.90	2450	2465	2390	3185	1715	2450	2414.06	0.67	0	-1000	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	261	-4.14	0.64	12	0.13	-580.00	3747.00	6490	20231110	-63.02	2160	20240805	11.11	3645	-34.16	20240109	2160	11.11	20240805	6490	-63.02	20231110	2160	11.11	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
37	20240826	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-35	5	-1.43	29873975	12360	108.73	2450	2465	2395	3185	1715	2450	2416.99	0.67	0	-555	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	262	-4.16	0.64	12	0.11	-580.00	3747.00	6490	20231110	-62.79	2160	20240805	11.81	3645	-33.74	20240109	2160	11.81	20240805	6490	-62.79	20231110	2160	11.81	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
38	20240826	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-40	5	-1.63	27493600	11372	100.04	2450	2465	2395	3185	1715	2450	2417.66	0.67	0	-555	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	262	-4.16	0.64	12	0.10	-580.00	3747.00	6490	20231110	-62.87	2160	20240805	11.57	3645	-33.88	20240109	2160	11.57	20240805	6490	-62.87	20231110	2160	11.57	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
39	20240826	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	22484690	9288	81.70	2450	2465	2400	3185	1715	2450	2420.83	0.67	0	-250	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	263	-4.17	0.65	12	0.09	-580.00	3747.00	6490	20231110	-62.71	2160	20240805	12.04	3645	-33.61	20240109	2160	12.04	20240805	6490	-62.71	20231110	2160	12.04	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
40	20240826	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-25	5	-1.02	16342945	6736	59.25	2450	2465	2405	3185	1715	2450	2426.21	0.67	0	-117	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	264	-4.18	0.65	12	0.06	-580.00	3747.00	6490	20231110	-62.63	2160	20240805	12.27	3645	-33.47	20240109	2160	12.27	20240805	6490	-62.63	20231110	2160	12.27	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
41	20240826	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	5	2	0.20	3789225	1546	13.60	2450	2465	2445	3185	1715	2450	2450.99	0.67	0	-245	2496	2472	2436	2412	2376	2485	2425	60	735	500	1470	5	1	10867730	267	-4.23	0.66	12	0.01	-580.00	3747.00	6490	20231110	-62.17	2160	20240805	13.66	3645	-32.65	20240109	2160	13.66	20240805	6490	-62.17	20231110	2160	13.66	20240805	0.70	N	352940	500	59 억		73196	N	N	0	N	00	N
42	20240823	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-10	5	-0.41	27706195	11368	22.65	2400	2460	2400	3195	1725	2460	2437.21	0.68	0	-258	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.10	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
43	20240823	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-10	5	-0.41	26466610	10862	21.64	2400	2460	2400	3195	1725	2460	2436.62	0.68	0	-211	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.10	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
44	20240823	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-10	5	-0.41	25253745	10367	20.66	2400	2460	2400	3195	1725	2460	2435.97	0.68	0	-335	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.10	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
45	20240823	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-25	5	-1.02	23724820	9743	19.41	2400	2445	2400	3195	1725	2460	2435.06	0.68	0	-431	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	265	-4.20	0.65	12	0.09	-580.00	3747.00	6490	20231110	-62.48	2160	20240805	12.73	3645	-33.20	20240109	2160	12.73	20240805	6490	-62.48	20231110	2160	12.73	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
46	20240823	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-15	5	-0.61	19773460	8122	16.18	2400	2445	2400	3195	1725	2460	2434.56	0.68	0	-421	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.07	-580.00	3747.00	6490	20231110	-62.33	2160	20240805	13.19	3645	-32.92	20240109	2160	13.19	20240805	6490	-62.33	20231110	2160	13.19	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
47	20240823	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-30	5	-1.22	8205595	3383	6.74	2400	2445	2400	3195	1725	2460	2425.54	0.68	0	-43	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	264	-4.19	0.65	12	0.03	-580.00	3747.00	6490	20231110	-62.56	2160	20240805	12.50	3645	-33.33	20240109	2160	12.50	20240805	6490	-62.56	20231110	2160	12.50	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
48	20240823	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-30	5	-1.22	7194635	2967	5.91	2400	2445	2400	3195	1725	2460	2424.89	0.68	0	-32	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	264	-4.19	0.65	12	0.03	-580.00	3747.00	6490	20231110	-62.56	2160	20240805	12.50	3645	-33.33	20240109	2160	12.50	20240805	6490	-62.56	20231110	2160	12.50	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
49	20240823	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-15	5	-0.61	5345995	2208	4.40	2400	2445	2400	3195	1725	2460	2421.19	0.68	0	-42	2583	2521	2458	2396	2333	2490	2365	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.02	-580.00	3747.00	6490	20231110	-62.33	2160	20240805	13.19	3645	-32.92	20240109	2160	13.19	20240805	6490	-62.33	20231110	2160	13.19	20240805	0.70	N	352940	500	59 억		73462	N	N	0	N	00	N
50	20240822	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-20	5	-0.81	123191000	50046	641.53	2500	2520	2395	3220	1740	2480	2461.56	0.67	0	974	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	267	-4.24	0.66	12	0.46	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
51	20240822	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-20	5	-0.81	119604225	48591	622.88	2500	2520	2395	3220	1740	2480	2461.45	0.67	0	1032	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	267	-4.24	0.66	12	0.45	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
52	20240822	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-15	5	-0.60	115739790	47020	602.74	2500	2520	2395	3220	1740	2480	2461.50	0.67	0	1086	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	268	-4.25	0.66	12	0.43	-580.00	3747.00	6490	20231110	-62.02	2160	20240805	14.12	3645	-32.37	20240109	2160	14.12	20240805	6490	-62.02	20231110	2160	14.12	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
53	20240822	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-45	5	-1.81	97716980	39558	507.09	2500	2520	2425	3220	1740	2480	2470.22	0.67	0	-536	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	265	-4.20	0.65	12	0.36	-580.00	3747.00	6490	20231110	-62.48	2160	20240805	12.73	3645	-33.20	20240109	2160	12.73	20240805	6490	-62.48	20231110	2160	12.73	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
54	20240822	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	20	2	0.81	73722180	29718	380.95	2500	2520	2425	3220	1740	2480	2480.72	0.67	0	-1324	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	272	-4.31	0.67	12	0.27	-580.00	3747.00	6490	20231110	-61.48	2160	20240805	15.74	3645	-31.41	20240109	2160	15.74	20240805	6490	-61.48	20231110	2160	15.74	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
55	20240822	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-45	5	-1.81	18606710	7592	97.32	2500	2500	2430	3220	1740	2480	2450.83	0.67	0	-264	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	265	-4.20	0.65	12	0.07	-580.00	3747.00	6490	20231110	-62.48	2160	20240805	12.73	3645	-33.20	20240109	2160	12.73	20240805	6490	-62.48	20231110	2160	12.73	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
56	20240822	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-20	5	-0.81	5538770	2239	28.70	2500	2500	2450	3220	1740	2480	2473.77	0.67	0	-570	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	267	-4.24	0.66	12	0.02	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
57	20240822	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	5	2	0.20	435410	175	2.24	2500	2500	2475	3220	1740	2480	2488.06	0.67	0	-134	2543	2511	2478	2446	2413	2495	2430	60	740	500	1480	5	1	10867730	270	-4.28	0.66	12	0.00	-580.00	3747.00	6490	20231110	-61.71	2160	20240805	15.05	3645	-31.82	20240109	2160	15.05	20240805	6490	-61.71	20231110	2160	15.05	20240805	0.70	N	352940	500	59 억		72488	N	N	0	N	00	N
58	20240821	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-5	5	-0.20	19087715	7761	24.74	2500	2510	2445	3230	1740	2485	2459.44	0.66	0	335	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	270	-4.28	0.66	12	0.07	-580.00	3747.00	6490	20231110	-61.79	2160	20240805	14.81	3645	-31.96	20240109	2160	14.81	20240805	6490	-61.79	20231110	2160	14.81	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
59	20240821	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-25	5	-1.01	18537830	7538	24.03	2500	2510	2445	3230	1740	2485	2459.25	0.66	0	353	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	267	-4.24	0.66	12	0.07	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
60	20240821	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-25	5	-1.01	16394585	6665	21.25	2500	2510	2445	3230	1740	2485	2459.80	0.66	0	378	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	267	-4.24	0.66	12	0.06	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
61	20240821	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-15	5	-0.60	14317990	5823	18.56	2500	2510	2445	3230	1740	2485	2458.87	0.66	0	413	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	268	-4.26	0.66	12	0.05	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
62	20240821	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-15	5	-0.60	12657900	5152	16.42	2500	2510	2445	3230	1740	2485	2456.89	0.66	0	437	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	268	-4.26	0.66	12	0.05	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
63	20240821	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-20	5	-0.80	12368770	5035	16.05	2500	2510	2445	3230	1740	2485	2456.56	0.66	0	437	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	268	-4.25	0.66	12	0.05	-580.00	3747.00	6490	20231110	-62.02	2160	20240805	14.12	3645	-32.37	20240109	2160	14.12	20240805	6490	-62.02	20231110	2160	14.12	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
64	20240821	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-25	5	-1.01	9222595	3755	11.97	2500	2510	2445	3230	1740	2485	2456.08	0.66	0	440	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	267	-4.24	0.66	12	0.03	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
65	20240821	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-30	5	-1.21	417135	168	0.54	2500	2500	2455	3230	1740	2485	2482.95	0.66	0	-19	2635	2560	2500	2425	2365	2530	2395	60	745	500	1490	5	1	10867730	267	-4.23	0.66	12	0.00	-580.00	3747.00	6490	20231110	-62.17	2160	20240805	13.66	3645	-32.65	20240109	2160	13.66	20240805	6490	-62.17	20231110	2160	13.66	20240805	0.71	N	352940	500	59 억		72139	N	N	0	N	00	N
66	20240820	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-50	5	-1.97	77752560	31369	81.87	2535	2575	2440	3295	1775	2535	2478.64	0.65	0	1542	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	270	-4.28	0.66	12	0.29	-580.00	3747.00	6490	20231110	-61.71	2160	20240805	15.05	3645	-31.82	20240109	2160	15.05	20240805	6490	-61.71	20231110	2160	15.05	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
67	20240820	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-40	5	-1.58	74287480	29988	78.27	2535	2575	2440	3295	1775	2535	2477.24	0.65	0	1620	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	271	-4.30	0.67	12	0.28	-580.00	3747.00	6490	20231110	-61.56	2160	20240805	15.51	3645	-31.55	20240109	2160	15.51	20240805	6490	-61.56	20231110	2160	15.51	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
68	20240820	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-75	5	-2.96	56987565	22955	59.91	2535	2575	2460	3295	1775	2535	2482.58	0.65	0	1318	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	267	-4.24	0.66	12	0.21	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
69	20240820	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-70	5	-2.76	52635280	21186	55.30	2535	2575	2460	3295	1775	2535	2484.44	0.65	0	1219	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	268	-4.25	0.66	12	0.19	-580.00	3747.00	6490	20231110	-62.02	2160	20240805	14.12	3645	-32.37	20240109	2160	14.12	20240805	6490	-62.02	20231110	2160	14.12	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
70	20240820	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-65	5	-2.56	48901770	19671	51.34	2535	2575	2460	3295	1775	2535	2485.98	0.65	0	1072	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	268	-4.26	0.66	12	0.18	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
71	20240820	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-65	5	-2.56	24779090	9901	25.84	2535	2575	2470	3295	1775	2535	2502.69	0.65	0	-72	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	268	-4.26	0.66	12	0.09	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
72	20240820	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-25	5	-0.99	7654340	3038	7.93	2535	2575	2500	3295	1775	2535	2519.53	0.65	0	-189	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	273	-4.33	0.67	12	0.03	-580.00	3747.00	6490	20231110	-61.33	2160	20240805	16.20	3645	-31.14	20240109	2160	16.20	20240805	6490	-61.33	20231110	2160	16.20	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
73	20240820	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-20	5	-0.79	449420	178	0.46	2535	2535	2515	3295	1775	2535	2524.83	0.65	0	-49	2668	2601	2528	2461	2388	2635	2495	60	760	500	1520	5	1	10867730	273	-4.34	0.67	12	0.00	-580.00	3747.00	6490	20231110	-61.25	2160	20240805	16.44	3645	-31.00	20240109	2160	16.44	20240805	6490	-61.25	20231110	2160	16.44	20240805	0.72	N	352940	500	59 억		70579	N	N	0	N	00	N
74	20240819	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	15	2	0.60	95840485	38154	67.42	2500	2595	2455	3275	1765	2520	2511.94	0.65	0	-485	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	275	-4.37	0.68	12	0.35	-580.00	3747.00	6490	20231110	-60.94	2160	20240805	17.36	3645	-30.45	20240109	2160	17.36	20240805	6490	-60.94	20231110	2160	17.36	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
75	20240819	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-5	5	-0.20	93826490	37356	66.01	2500	2595	2455	3275	1765	2520	2511.68	0.65	0	-281	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	273	-4.34	0.67	12	0.34	-580.00	3747.00	6490	20231110	-61.25	2160	20240805	16.44	3645	-31.00	20240109	2160	16.44	20240805	6490	-61.25	20231110	2160	16.44	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
76	20240819	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	5	2	0.20	89924430	35807	63.27	2500	2595	2455	3275	1765	2520	2511.36	0.65	0	223	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	274	-4.35	0.67	12	0.33	-580.00	3747.00	6490	20231110	-61.09	2160	20240805	16.90	3645	-30.73	20240109	2160	16.90	20240805	6490	-61.09	20231110	2160	16.90	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
77	20240819	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	0	3	0.00	56949925	22788	40.27	2500	2530	2455	3275	1765	2520	2499.12	0.65	0	-149	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.21	-580.00	3747.00	6490	20231110	-61.17	2160	20240805	16.67	3645	-30.86	20240109	2160	16.67	20240805	6490	-61.17	20231110	2160	16.67	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
78	20240819	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-10	5	-0.40	50544495	20245	35.77	2500	2530	2455	3275	1765	2520	2496.64	0.65	0	-747	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	273	-4.33	0.67	12	0.19	-580.00	3747.00	6490	20231110	-61.33	2160	20240805	16.20	3645	-31.14	20240109	2160	16.20	20240805	6490	-61.33	20231110	2160	16.20	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
79	20240819	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	0	3	0.00	47199235	18915	33.42	2500	2530	2455	3275	1765	2520	2495.33	0.65	0	-689	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.17	-580.00	3747.00	6490	20231110	-61.17	2160	20240805	16.67	3645	-30.86	20240109	2160	16.67	20240805	6490	-61.17	20231110	2160	16.67	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
80	20240819	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-50	5	-1.98	41119600	16469	29.10	2500	2530	2455	3275	1765	2520	2496.79	0.65	0	279	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	268	-4.26	0.66	12	0.15	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
81	20240819	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	0	3	0.00	11818440	4721	8.34	2500	2520	2500	3275	1765	2520	2503.38	0.65	0	-336	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.04	-580.00	3747.00	6490	20231110	-61.17	2160	20240805	16.67	3645	-30.86	20240109	2160	16.67	20240805	6490	-61.17	20231110	2160	16.67	20240805	0.73	N	352940	500	59 억		71092	N	N	0	N	00	N
82	20240816	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	65	2	2.65	139978090	56591	202.39	2455	2520	2435	3190	1720	2455	2473.50	0.63	0	2622	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	274	-4.34	0.67	12	0.52	-580.00	3747.00	6490	20231110	-61.17	2160	20240805	16.67	3645	-30.86	20240109	2160	16.67	20240805	6490	-61.17	20231110	2160	16.67	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
83	20240816	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	20	2	0.81	136735570	55301	197.77	2455	2520	2435	3190	1720	2455	2472.57	0.63	0	2753	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	269	-4.27	0.66	12	0.51	-580.00	3747.00	6490	20231110	-61.86	2160	20240805	14.58	3645	-32.10	20240109	2160	14.58	20240805	6490	-61.86	20231110	2160	14.58	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
84	20240816	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	5	2	0.20	131172430	53042	189.69	2455	2520	2435	3190	1720	2455	2472.99	0.63	0	2702	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	267	-4.24	0.66	12	0.49	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
85	20240816	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	5	2	0.20	126782760	51258	183.31	2455	2520	2435	3190	1720	2455	2473.42	0.63	0	2702	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	267	-4.24	0.66	12	0.47	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
86	20240816	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	15	2	0.61	120472025	48693	174.14	2455	2520	2435	3190	1720	2455	2474.11	0.63	0	2619	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	268	-4.26	0.66	12	0.45	-580.00	3747.00	6490	20231110	-61.94	2160	20240805	14.35	3645	-32.24	20240109	2160	14.35	20240805	6490	-61.94	20231110	2160	14.35	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
87	20240816	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	25	2	1.02	89003385	36075	129.01	2455	2510	2435	3190	1720	2455	2467.18	0.63	0	884	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	270	-4.28	0.66	12	0.33	-580.00	3747.00	6490	20231110	-61.79	2160	20240805	14.81	3645	-31.96	20240109	2160	14.81	20240805	6490	-61.79	20231110	2160	14.81	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
88	20240816	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-10	5	-0.41	63131015	25629	91.66	2455	2510	2440	3190	1720	2455	2463.26	0.63	0	168	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	266	-4.22	0.65	12	0.24	-580.00	3747.00	6490	20231110	-62.33	2160	20240805	13.19	3645	-32.92	20240109	2160	13.19	20240805	6490	-62.33	20231110	2160	13.19	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
89	20240816	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	40	2	1.63	28193720	11395	40.75	2455	2510	2450	3190	1720	2455	2474.22	0.63	0	-645	2518	2486	2448	2416	2378	2467	2397	60	735	500	1470	5	1	10867730	271	-4.30	0.67	12	0.10	-580.00	3747.00	6490	20231110	-61.56	2160	20240805	15.51	3645	-31.55	20240109	2160	15.51	20240805	6490	-61.56	20231110	2160	15.51	20240805	0.73	N	352940	500	59 억		68497	N	N	0	N	00	N
90	20240814	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	5	2	0.20	68340995	27962	103.17	2470	2480	2410	3185	1715	2450	2444.07	0.62	0	1476	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	267	-4.23	0.66	12	0.26	-580.00	3747.00	6490	20231110	-62.17	2160	20240805	13.66	3645	-32.65	20240109	2160	13.66	20240805	6490	-62.17	20231110	2160	13.66	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
91	20240814	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	5	2	0.20	67052125	27437	101.23	2470	2480	2410	3185	1715	2450	2443.86	0.62	0	1472	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	267	-4.23	0.66	12	0.25	-580.00	3747.00	6490	20231110	-62.17	2160	20240805	13.66	3645	-32.65	20240109	2160	13.66	20240805	6490	-62.17	20231110	2160	13.66	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
92	20240814	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	10	2	0.41	52652350	21560	79.55	2470	2480	2410	3185	1715	2450	2442.13	0.62	0	-254	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	267	-4.24	0.66	12	0.20	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
93	20240814	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	30	2	1.22	45273885	18569	68.51	2470	2480	2410	3185	1715	2450	2438.14	0.62	0	-115	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	270	-4.28	0.66	12	0.17	-580.00	3747.00	6490	20231110	-61.79	2160	20240805	14.81	3645	-31.96	20240109	2160	14.81	20240805	6490	-61.79	20231110	2160	14.81	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
94	20240814	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	10	2	0.41	41487485	17031	62.84	2470	2475	2410	3185	1715	2450	2436.00	0.62	0	-220	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	267	-4.24	0.66	12	0.16	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
95	20240814	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-15	5	-0.61	31548275	12963	47.83	2470	2475	2410	3185	1715	2450	2433.72	0.62	0	-181	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	265	-4.20	0.65	12	0.12	-580.00	3747.00	6490	20231110	-62.48	2160	20240805	12.73	3645	-33.20	20240109	2160	12.73	20240805	6490	-62.48	20231110	2160	12.73	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
96	20240814	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-10	5	-0.41	7327965	2983	11.01	2470	2475	2440	3185	1715	2450	2456.58	0.62	0	-474	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	265	-4.21	0.65	12	0.03	-580.00	3747.00	6490	20231110	-62.40	2160	20240805	12.96	3645	-33.06	20240109	2160	12.96	20240805	6490	-62.40	20231110	2160	12.96	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
97	20240814	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	15	2	0.61	6180445	2515	9.28	2470	2475	2450	3185	1715	2450	2457.43	0.62	0	-647	2533	2491	2443	2401	2353	2512	2422	60	735	500	1470	5	1	10867730	268	-4.25	0.66	12	0.02	-580.00	3747.00	6490	20231110	-62.02	2160	20240805	14.12	3645	-32.37	20240109	2160	14.12	20240805	6490	-62.02	20231110	2160	14.12	20240805	0.73	N	352940	500	59 억		67031	N	N	0	N	00	N
98	20240813	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	45	2	1.87	66111840	27103	197.44	2405	2485	2395	3125	1685	2405	2439.27	0.62	0	-299	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.25	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
99	20240813	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	55	2	2.29	65188580	26725	194.69	2405	2485	2395	3125	1685	2405	2439.24	0.62	0	-159	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	267	-4.24	0.66	12	0.25	-580.00	3747.00	6490	20231110	-62.10	2160	20240805	13.89	3645	-32.51	20240109	2160	13.89	20240805	6490	-62.10	20231110	2160	13.89	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
100	20240813	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	35	2	1.46	57301055	23475	171.01	2405	2485	2395	3125	1685	2405	2440.94	0.62	0	-251	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	265	-4.21	0.65	12	0.22	-580.00	3747.00	6490	20231110	-62.40	2160	20240805	12.96	3645	-33.06	20240109	2160	12.96	20240805	6490	-62.40	20231110	2160	12.96	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
101	20240813	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	40	2	1.66	56498285	23146	168.62	2405	2485	2395	3125	1685	2405	2440.95	0.62	0	-156	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.21	-580.00	3747.00	6490	20231110	-62.33	2160	20240805	13.19	3645	-32.92	20240109	2160	13.19	20240805	6490	-62.33	20231110	2160	13.19	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
102	20240813	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	70	2	2.91	39966755	16425	119.65	2405	2475	2395	3125	1685	2405	2433.29	0.62	0	-648	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	269	-4.27	0.66	12	0.15	-580.00	3747.00	6490	20231110	-61.86	2160	20240805	14.58	3645	-32.10	20240109	2160	14.58	20240805	6490	-61.86	20231110	2160	14.58	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
103	20240813	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	45	2	1.87	25910045	10729	78.16	2405	2475	2395	3125	1685	2405	2414.95	0.62	0	-282	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	266	-4.22	0.65	12	0.10	-580.00	3747.00	6490	20231110	-62.25	2160	20240805	13.43	3645	-32.78	20240109	2160	13.43	20240805	6490	-62.25	20231110	2160	13.43	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
104	20240813	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	5	2	0.21	8855755	3688	26.87	2405	2410	2395	3125	1685	2405	2401.24	0.62	0	32	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	262	-4.16	0.64	12	0.03	-580.00	3747.00	6490	20231110	-62.87	2160	20240805	11.57	3645	-33.88	20240109	2160	11.57	20240805	6490	-62.87	20231110	2160	11.57	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
105	20240813	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-5	5	-0.21	4171360	1736	12.65	2405	2405	2395	3125	1685	2405	2402.86	0.62	0	-159	2448	2426	2403	2381	2358	2437	2392	60	720	500	1440	5	1	10867730	261	-4.14	0.64	12	0.02	-580.00	3747.00	6490	20231110	-63.02	2160	20240805	11.11	3645	-34.16	20240109	2160	11.11	20240805	6490	-63.02	20231110	2160	11.11	20240805	0.73	N	352940	500	59 억		67334	N	N	0	N	00	N
106	20240812	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	45	2	1.91	32817810	13688	65.73	2380	2425	2380	3065	1655	2360	2397.56	0.60	0	2148	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	261	-4.15	0.64	12	0.13	-580.00	3747.00	6490	20231110	-62.94	2160	20240805	11.34	3645	-34.02	20240109	2160	11.34	20240805	6490	-62.94	20231110	2160	11.34	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
107	20240812	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	40	2	1.69	31974925	13337	64.04	2380	2425	2380	3065	1655	2360	2397.46	0.60	0	2172	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	261	-4.14	0.64	12	0.12	-580.00	3747.00	6490	20231110	-63.02	2160	20240805	11.11	3645	-34.16	20240109	2160	11.11	20240805	6490	-63.02	20231110	2160	11.11	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
108	20240812	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	35	2	1.48	26564620	11076	53.19	2380	2425	2380	3065	1655	2360	2398.39	0.60	0	1647	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	260	-4.13	0.64	12	0.10	-580.00	3747.00	6490	20231110	-63.10	2160	20240805	10.88	3645	-34.29	20240109	2160	10.88	20240805	6490	-63.10	20231110	2160	10.88	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
109	20240812	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	20	2	0.85	26241325	10941	52.54	2380	2425	2380	3065	1655	2360	2398.44	0.60	0	1666	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	259	-4.10	0.64	12	0.10	-580.00	3747.00	6490	20231110	-63.33	2160	20240805	10.19	3645	-34.71	20240109	2160	10.19	20240805	6490	-63.33	20231110	2160	10.19	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
110	20240812	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	30	2	1.27	24955755	10403	49.95	2380	2425	2380	3065	1655	2360	2398.90	0.60	0	1472	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	260	-4.12	0.64	12	0.10	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
111	20240812	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	50	2	2.12	19964080	8318	39.94	2380	2425	2380	3065	1655	2360	2400.11	0.60	0	923	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	262	-4.16	0.64	12	0.08	-580.00	3747.00	6490	20231110	-62.87	2160	20240805	11.57	3645	-33.88	20240109	2160	11.57	20240805	6490	-62.87	20231110	2160	11.57	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
112	20240812	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	15463415	6454	30.99	2380	2415	2380	3065	1655	2360	2395.94	0.60	0	728	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	262	-4.16	0.64	12	0.06	-580.00	3747.00	6490	20231110	-62.79	2160	20240805	11.81	3645	-33.74	20240109	2160	11.81	20240805	6490	-62.79	20231110	2160	11.81	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
113	20240812	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	30	2	1.27	1690980	710	3.41	2380	2390	2380	3065	1655	2360	2381.66	0.60	0	-53	2393	2376	2353	2336	2313	2385	2345	60	705	500	1410	5	1	10867730	260	-4.12	0.64	12	0.01	-580.00	3747.00	6490	20231110	-63.17	2160	20240805	10.65	3645	-34.43	20240109	2160	10.65	20240805	6490	-63.17	20231110	2160	10.65	20240805	0.73	N	352940	500	59 억		65215	N	N	0	N	00	N
114	20240809	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	35	2	1.51	48950510	20825	70.66	2330	2370	2330	3020	1630	2325	2350.56	0.58	0	2648	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	256	-4.07	0.63	12	0.19	-580.00	3747.00	6490	20231110	-63.64	2160	20240805	9.26	3645	-35.25	20240109	2160	9.26	20240805	6490	-63.64	20231110	2160	9.26	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
115	20240809	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	25	2	1.08	46976525	19988	67.82	2330	2370	2330	3020	1630	2325	2350.24	0.58	0	2671	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	255	-4.05	0.63	12	0.18	-580.00	3747.00	6490	20231110	-63.79	2160	20240805	8.80	3645	-35.53	20240109	2160	8.80	20240805	6490	-63.79	20231110	2160	8.80	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
116	20240809	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	20	2	0.86	41955075	17850	60.57	2330	2370	2330	3020	1630	2325	2350.42	0.58	0	1764	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	255	-4.04	0.63	12	0.16	-580.00	3747.00	6490	20231110	-63.87	2160	20240805	8.56	3645	-35.67	20240109	2160	8.56	20240805	6490	-63.87	20231110	2160	8.56	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
117	20240809	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	25	2	1.08	34280975	14580	49.47	2330	2370	2330	3020	1630	2325	2351.23	0.58	0	1567	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	255	-4.05	0.63	12	0.13	-580.00	3747.00	6490	20231110	-63.79	2160	20240805	8.80	3645	-35.53	20240109	2160	8.80	20240805	6490	-63.79	20231110	2160	8.80	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
118	20240809	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	15	2	0.65	33088315	14072	47.75	2330	2370	2330	3020	1630	2325	2351.36	0.58	0	1433	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	254	-4.03	0.62	12	0.13	-580.00	3747.00	6490	20231110	-63.94	2160	20240805	8.33	3645	-35.80	20240109	2160	8.33	20240805	6490	-63.94	20231110	2160	8.33	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
119	20240809	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	25	2	1.08	26516015	11266	38.23	2330	2370	2330	3020	1630	2325	2353.63	0.58	0	1381	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	255	-4.05	0.63	12	0.10	-580.00	3747.00	6490	20231110	-63.79	2160	20240805	8.80	3645	-35.53	20240109	2160	8.80	20240805	6490	-63.79	20231110	2160	8.80	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
120	20240809	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	30	2	1.29	13178880	5596	18.99	2330	2370	2330	3020	1630	2325	2355.05	0.58	0	1016	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	256	-4.06	0.63	12	0.05	-580.00	3747.00	6490	20231110	-63.71	2160	20240805	9.03	3645	-35.39	20240109	2160	9.03	20240805	6490	-63.71	20231110	2160	9.03	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
121	20240809	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	35	2	1.51	5367115	2285	7.75	2330	2360	2330	3020	1630	2325	2348.85	0.58	0	372	2365	2345	2310	2290	2255	2355	2300	60	695	500	1390	5	1	10867730	256	-4.07	0.63	12	0.02	-580.00	3747.00	6490	20231110	-63.64	2160	20240805	9.26	3645	-35.25	20240109	2160	9.26	20240805	6490	-63.64	20231110	2160	9.26	20240805	0.74	N	352940	500	59 억		62576	N	N	0	N	00	N
122	20240808	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	30	2	1.31	67703210	29471	174.82	2295	2330	2275	2980	1610	2295	2297.28	0.57	0	416	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	253	-4.01	0.62	12	0.27	-580.00	3747.00	6490	20231110	-64.18	2160	20240805	7.64	3645	-36.21	20240109	2160	7.64	20240805	6490	-64.18	20231110	2160	7.64	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
123	20240808	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	30	2	1.31	66770845	29070	172.44	2295	2330	2275	2980	1610	2295	2296.90	0.57	0	468	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	253	-4.01	0.62	12	0.27	-580.00	3747.00	6490	20231110	-64.18	2160	20240805	7.64	3645	-36.21	20240109	2160	7.64	20240805	6490	-64.18	20231110	2160	7.64	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
124	20240808	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	35	2	1.53	65068730	28338	168.10	2295	2330	2275	2980	1610	2295	2296.17	0.57	0	625	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	253	-4.02	0.62	12	0.26	-580.00	3747.00	6490	20231110	-64.10	2160	20240805	7.87	3645	-36.08	20240109	2160	7.87	20240805	6490	-64.10	20231110	2160	7.87	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
125	20240808	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	25	2	1.09	62012115	27021	160.29	2295	2325	2275	2980	1610	2295	2294.96	0.57	0	393	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	252	-4.00	0.62	12	0.25	-580.00	3747.00	6490	20231110	-64.25	2160	20240805	7.41	3645	-36.35	20240109	2160	7.41	20240805	6490	-64.25	20231110	2160	7.41	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
126	20240808	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	15	2	0.65	55298695	24123	143.10	2295	2325	2275	2980	1610	2295	2292.36	0.57	0	-236	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	251	-3.98	0.62	12	0.22	-580.00	3747.00	6490	20231110	-64.41	2160	20240805	6.94	3645	-36.63	20240109	2160	6.94	20240805	6490	-64.41	20231110	2160	6.94	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
127	20240808	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-5	5	-0.22	43504815	18993	112.66	2295	2320	2275	2980	1610	2295	2290.57	0.57	0	-264	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	249	-3.95	0.61	12	0.17	-580.00	3747.00	6490	20231110	-64.71	2160	20240805	6.02	3645	-37.17	20240109	2160	6.02	20240805	6490	-64.71	20231110	2160	6.02	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
128	20240808	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-20	5	-0.87	28244475	12366	73.35	2295	2315	2275	2980	1610	2295	2284.04	0.57	0	-197	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	247	-3.92	0.61	12	0.11	-580.00	3747.00	6490	20231110	-64.95	2160	20240805	5.32	3645	-37.59	20240109	2160	5.32	20240805	6490	-64.95	20231110	2160	5.32	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
129	20240808	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	0	3	0.00	10558820	4595	27.26	2295	2315	2295	2980	1610	2295	2297.89	0.57	0	-438	2345	2320	2280	2255	2215	2332	2267	60	685	500	1370	5	1	10867730	249	-3.96	0.61	12	0.04	-580.00	3747.00	6490	20231110	-64.64	2160	20240805	6.25	3645	-37.04	20240109	2160	6.25	20240805	6490	-64.64	20231110	2160	6.25	20240805	0.82	N	352940	500	59 억		62184	N	N	0	N	00	N
130	20240807	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	35	2	1.55	38352915	16858	29.26	2260	2305	2240	2935	1585	2260	2275.06	0.57	0	671	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	249	-3.96	0.61	12	0.16	-580.00	3747.00	6490	20231110	-64.64	2160	20240805	6.25	3645	-37.04	20240109	2160	6.25	20240805	6490	-64.64	20231110	2160	6.25	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
131	20240807	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	15	2	0.66	37605660	16532	28.70	2260	2305	2240	2935	1585	2260	2274.72	0.57	0	697	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	247	-3.92	0.61	12	0.15	-580.00	3747.00	6490	20231110	-64.95	2160	20240805	5.32	3645	-37.59	20240109	2160	5.32	20240805	6490	-64.95	20231110	2160	5.32	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
132	20240807	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	30	2	1.33	36010365	15832	27.48	2260	2305	2240	2935	1585	2260	2274.53	0.57	0	813	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	249	-3.95	0.61	12	0.15	-580.00	3747.00	6490	20231110	-64.71	2160	20240805	6.02	3645	-37.17	20240109	2160	6.02	20240805	6490	-64.71	20231110	2160	6.02	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
133	20240807	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	30	2	1.33	31572790	13898	24.12	2260	2305	2240	2935	1585	2260	2271.75	0.57	0	437	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	249	-3.95	0.61	12	0.13	-580.00	3747.00	6490	20231110	-64.71	2160	20240805	6.02	3645	-37.17	20240109	2160	6.02	20240805	6490	-64.71	20231110	2160	6.02	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
134	20240807	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	35	2	1.55	27578495	12157	21.10	2260	2305	2240	2935	1585	2260	2268.53	0.57	0	202	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	249	-3.96	0.61	12	0.11	-580.00	3747.00	6490	20231110	-64.64	2160	20240805	6.25	3645	-37.04	20240109	2160	6.25	20240805	6490	-64.64	20231110	2160	6.25	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
135	20240807	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	10	2	0.44	14424000	6396	11.10	2260	2305	2240	2935	1585	2260	2255.16	0.57	0	295	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	247	-3.91	0.61	12	0.06	-580.00	3747.00	6490	20231110	-65.02	2160	20240805	5.09	3645	-37.72	20240109	2160	5.09	20240805	6490	-65.02	20231110	2160	5.09	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
136	20240807	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	8138930	3610	6.27	2260	2305	2240	2935	1585	2260	2254.55	0.57	0	-433	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	245	-3.88	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.33	2160	20240805	4.17	3645	-38.27	20240109	2160	4.17	20240805	6490	-65.33	20231110	2160	4.17	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
137	20240807	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	45	2	1.99	4869425	2165	3.76	2260	2305	2240	2935	1585	2260	2249.16	0.57	0	-16	2446	2352	2256	2162	2066	2400	2210	60	675	500	1350	5	1	10867730	251	-3.97	0.62	12	0.02	-580.00	3747.00	6490	20231110	-64.48	2160	20240805	6.71	3645	-36.76	20240109	2160	6.71	20240805	6490	-64.48	20231110	2160	6.71	20240805	0.87	N	352940	500	59 억		61525	N	N	0	N	00	N
138	20240806	161019	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2260	-65	5	-2.80	129659060	57609	65.20	2160	2350	2160	3020	1630	2325	2250.67	0.63	0	-6864	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	246	-3.90	0.60	12	0.53	-580.00	3747.00	6490	20231110	-65.18	2160	20240806	4.63	3645	-38.00	20240109	2160	4.63	20240806	6490	-65.18	20231110	2160	4.63	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
139	20240806	151034	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2240	-85	5	-3.66	127521685	56659	64.13	2160	2350	2160	3020	1630	2325	2250.69	0.63	0	-6636	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	243	-3.86	0.60	12	0.52	-580.00	3747.00	6490	20231110	-65.49	2160	20240806	3.70	3645	-38.55	20240109	2160	3.70	20240806	6490	-65.49	20231110	2160	3.70	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
140	20240806	141028	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2245	-80	5	-3.44	115017475	51112	57.85	2160	2350	2160	3020	1630	2325	2250.30	0.63	0	-6476	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	244	-3.87	0.60	12	0.47	-580.00	3747.00	6490	20231110	-65.41	2160	20240806	3.94	3645	-38.41	20240109	2160	3.94	20240806	6490	-65.41	20231110	2160	3.94	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
141	20240806	131033	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2230	-95	5	-4.09	93514815	41503	46.97	2160	2350	2160	3020	1630	2325	2253.21	0.63	0	-4805	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	242	-3.84	0.60	12	0.38	-580.00	3747.00	6490	20231110	-65.64	2160	20240806	3.24	3645	-38.82	20240109	2160	3.24	20240806	6490	-65.64	20231110	2160	3.24	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
142	20240806	121034	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2235	-90	5	-3.87	79078050	35025	39.64	2160	2350	2160	3020	1630	2325	2257.76	0.63	0	-5157	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	243	-3.85	0.60	12	0.32	-580.00	3747.00	6490	20231110	-65.56	2160	20240806	3.47	3645	-38.68	20240109	2160	3.47	20240806	6490	-65.56	20231110	2160	3.47	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
143	20240806	111021	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2240	-85	5	-3.66	71878185	31807	36.00	2160	2350	2160	3020	1630	2325	2259.82	0.63	0	-4794	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	243	-3.86	0.60	12	0.29	-580.00	3747.00	6490	20231110	-65.49	2160	20240806	3.70	3645	-38.55	20240109	2160	3.70	20240806	6490	-65.49	20231110	2160	3.70	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
144	20240806	101022	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2280	-45	5	-1.94	51676980	22871	25.89	2160	2350	2160	3020	1630	2325	2259.50	0.63	0	-2524	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	248	-3.93	0.61	12	0.21	-580.00	3747.00	6490	20231110	-64.87	2160	20240806	5.56	3645	-37.45	20240109	2160	5.56	20240806	6490	-64.87	20231110	2160	5.56	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
145	20240806	091029	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-50	5	-2.15	27186540	12181	13.79	2160	2325	2160	3020	1630	2325	2231.88	0.63	0	-1348	2548	2436	2298	2186	2048	2367	2117	60	695	500	1390	5	1	10867730	247	-3.92	0.61	12	0.11	-580.00	3747.00	6490	20231110	-64.95	2160	20240806	5.32	3645	-37.59	20240109	2160	5.32	20240806	6490	-64.95	20231110	2160	5.32	20240806	0.87	N	352940	500	59 억		68358	N	N	0	N	01	N
146	20240805	161005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2325	-70	5	-2.92	196017610	87231	83.44	2395	2410	2160	3110	1680	2395	2247.11	0.66	0	-3857	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	253	-4.01	0.62	12	0.80	-580.00	3747.00	6490	20231110	-64.18	2160	20240805	7.64	3645	-36.21	20240109	2160	7.64	20240805	6490	-64.18	20231110	2160	7.64	20240805	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
147	20240805	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2190	-205	5	-8.56	175672975	78325	74.92	2395	2410	2160	3110	1680	2395	2242.87	0.66	0	-4318	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	238	-3.78	0.58	12	0.72	-580.00	3747.00	6490	20231110	-66.26	2160	20240805	1.39	3645	-39.92	20240109	2160	1.39	20240805	6490	-66.26	20231110	2160	1.39	20240805	0.92	N	352940	500	59 억		72226	Y	N	0	N	00	N
148	20240805	141024	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2230	-165	5	-6.89	123215530	54464	52.10	2395	2410	2160	3110	1680	2395	2262.33	0.66	0	-1699	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	242	-3.84	0.60	12	0.50	-580.00	3747.00	6490	20231110	-65.64	2160	20240805	3.24	3645	-38.82	20240109	2160	3.24	20240805	6490	-65.64	20231110	2160	3.24	20240805	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
149	20240805	131024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2170	-225	5	-9.39	97333840	42799	40.94	2395	2410	2160	3110	1680	2395	2274.21	0.66	0	-489	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	236	-3.74	0.58	12	0.39	-580.00	3747.00	6490	20231110	-66.56	2160	20240805	0.46	3645	-40.47	20240109	2160	0.46	20240805	6490	-66.56	20231110	2160	0.46	20240805	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
150	20240805	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-90	5	-3.76	52378760	22581	21.60	2395	2410	2275	3110	1680	2395	2319.59	0.66	0	-2563	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	251	-3.97	0.62	12	0.21	-580.00	3747.00	6490	20231110	-64.48	2270	20240801	1.54	3645	-36.76	20240109	2270	1.54	20240801	6490	-64.48	20231110	2270	1.54	20240801	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
151	20240805	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-85	5	-3.55	50610550	21811	20.86	2395	2410	2275	3110	1680	2395	2320.41	0.66	0	-2422	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	251	-3.98	0.62	12	0.20	-580.00	3747.00	6490	20231110	-64.41	2270	20240801	1.76	3645	-36.63	20240109	2270	1.76	20240801	6490	-64.41	20231110	2270	1.76	20240801	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
152	20240805	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-80	5	-3.34	31111960	13310	12.73	2395	2410	2300	3110	1680	2395	2337.49	0.66	0	-772	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	252	-3.99	0.62	12	0.12	-580.00	3747.00	6490	20231110	-64.33	2270	20240801	1.98	3645	-36.49	20240109	2270	1.98	20240801	6490	-64.33	20231110	2270	1.98	20240801	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
153	20240805	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-50	5	-2.09	12460245	5249	5.02	2395	2410	2315	3110	1680	2395	2373.83	0.66	0	-532	2645	2520	2445	2320	2245	2582	2382	60	715	500	1430	5	1	10867730	255	-4.04	0.63	12	0.05	-580.00	3747.00	6490	20231110	-63.87	2270	20240801	3.30	3645	-35.67	20240109	2270	3.30	20240801	6490	-63.87	20231110	2270	3.30	20240801	0.92	N	352940	500	59 억		72226	N	N	0	N	00	N
154	20240802	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	20	2	0.84	256862300	104543	71.31	2375	2570	2370	3085	1665	2375	2457.00	0.68	0	-1544	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	260	-4.13	0.64	12	0.96	-580.00	3747.00	6490	20231110	-63.10	2270	20240801	5.51	3645	-34.29	20240109	2270	5.51	20240801	6490	-63.10	20231110	2270	5.51	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
155	20240802	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	20	2	0.84	248059140	100867	68.80	2375	2570	2370	3085	1665	2375	2459.27	0.68	0	-2703	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	260	-4.13	0.64	12	0.93	-580.00	3747.00	6490	20231110	-63.10	2270	20240801	5.51	3645	-34.29	20240109	2270	5.51	20240801	6490	-63.10	20231110	2270	5.51	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
156	20240802	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	80	2	3.37	210808325	85322	58.20	2375	2570	2370	3085	1665	2375	2470.74	0.68	0	-3242	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	267	-4.23	0.66	12	0.79	-580.00	3747.00	6490	20231110	-62.17	2270	20240801	8.15	3645	-32.65	20240109	2270	8.15	20240801	6490	-62.17	20231110	2270	8.15	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
157	20240802	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	70	2	2.95	197948005	80041	54.59	2375	2570	2370	3085	1665	2375	2473.08	0.68	0	-4004	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	266	-4.22	0.65	12	0.74	-580.00	3747.00	6490	20231110	-62.33	2270	20240801	7.71	3645	-32.92	20240109	2270	7.71	20240801	6490	-62.33	20231110	2270	7.71	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
158	20240802	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	120	2	5.05	173119465	69949	47.71	2375	2570	2370	3085	1665	2375	2474.94	0.68	0	-4653	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	271	-4.30	0.67	12	0.64	-580.00	3747.00	6490	20231110	-61.56	2270	20240801	9.91	3645	-31.55	20240109	2270	9.91	20240801	6490	-61.56	20231110	2270	9.91	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
159	20240802	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	60	2	2.53	47576265	19853	13.54	2375	2470	2370	3085	1665	2375	2396.43	0.68	0	1781	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	265	-4.20	0.65	12	0.18	-580.00	3747.00	6490	20231110	-62.48	2270	20240801	7.27	3645	-33.20	20240109	2270	7.27	20240801	6490	-62.48	20231110	2270	7.27	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
160	20240802	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	25	2	1.05	38224465	15978	10.90	2375	2470	2370	3085	1665	2375	2392.32	0.68	0	1501	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	261	-4.14	0.64	12	0.15	-580.00	3747.00	6490	20231110	-63.02	2270	20240801	5.73	3645	-34.16	20240109	2270	5.73	20240801	6490	-63.02	20231110	2270	5.73	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
161	20240802	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	30	2	1.26	14990125	6241	4.26	2375	2470	2375	3085	1665	2375	2401.88	0.68	0	31	2678	2526	2398	2246	2118	2462	2182	60	710	500	1420	5	1	10867730	261	-4.15	0.64	12	0.06	-580.00	3747.00	6490	20231110	-62.94	2270	20240801	5.95	3645	-34.02	20240109	2270	5.95	20240801	6490	-62.94	20231110	2270	5.95	20240801	0.93	N	352940	500	59 억		73752	N	N	0	N	00	N
162	20240801	160956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2375	-145	5	-5.75	353179375	146400	638.77	2520	2550	2270	3275	1765	2520	2412.43	0.60	0	8605	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	258	-4.09	0.63	12	1.35	-580.00	3747.00	6490	20231110	-63.41	2270	20240801	4.63	3645	-34.84	20240109	2270	4.63	20240801	6490	-63.41	20231110	2270	4.63	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
163	20240801	151019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2415	-105	5	-4.17	329575460	136533	595.72	2520	2550	2270	3275	1765	2520	2413.89	0.60	0	14977	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	262	-4.16	0.64	12	1.26	-580.00	3747.00	6490	20231110	-62.79	2270	20240801	6.39	3645	-33.74	20240109	2270	6.39	20240801	6490	-62.79	20231110	2270	6.39	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
164	20240801	141008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2445	-75	5	-2.98	316149390	131013	571.63	2520	2550	2270	3275	1765	2520	2413.11	0.60	0	16634	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	266	-4.22	0.65	12	1.21	-580.00	3747.00	6490	20231110	-62.33	2270	20240801	7.71	3645	-32.92	20240109	2270	7.71	20240801	6490	-62.33	20231110	2270	7.71	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
165	20240801	130959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2445	-75	5	-2.98	308232015	127777	557.52	2520	2550	2270	3275	1765	2520	2412.27	0.60	0	16707	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	266	-4.22	0.65	12	1.18	-580.00	3747.00	6490	20231110	-62.33	2270	20240801	7.71	3645	-32.92	20240109	2270	7.71	20240801	6490	-62.33	20231110	2270	7.71	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
166	20240801	121004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2440	-80	5	-3.17	304636795	126302	551.08	2520	2550	2270	3275	1765	2520	2411.97	0.60	0	16704	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	265	-4.21	0.65	12	1.16	-580.00	3747.00	6490	20231110	-62.40	2270	20240801	7.49	3645	-33.06	20240109	2270	7.49	20240801	6490	-62.40	20231110	2270	7.49	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
167	20240801	111005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2420	-100	5	-3.97	295252045	122441	534.23	2520	2550	2270	3275	1765	2520	2411.38	0.60	0	16726	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	263	-4.17	0.65	12	1.13	-580.00	3747.00	6490	20231110	-62.71	2270	20240801	6.61	3645	-33.61	20240109	2270	6.61	20240801	6490	-62.71	20231110	2270	6.61	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
168	20240801	100958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2400	-120	5	-4.76	176544240	72992	318.48	2520	2550	2270	3275	1765	2520	2418.68	0.60	0	10326	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	261	-4.14	0.64	12	0.67	-580.00	3747.00	6490	20231110	-63.02	2270	20240801	5.73	3645	-34.16	20240109	2270	5.73	20240801	6490	-63.02	20231110	2270	5.73	20240801	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N
169	20240801	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	15	2	0.60	2657295	1052	4.59	2520	2535	2520	3275	1765	2520	2525.95	0.60	0	291	2563	2541	2513	2491	2463	2545	2495	60	755	500	1510	5	1	10867730	275	-4.37	0.68	12	0.01	-580.00	3747.00	6490	20231110	-60.94	2450	20240705	3.47	3645	-30.45	20240109	2450	3.47	20240705	6490	-60.94	20231110	2450	3.47	20240705	0.95	N	352940	500	59 억		65175	N	N	0	N	00	N