KissMeData/060260/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	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-30	5	-1.68	113596933	63633	156.40	1791	1868	1760	2325	1253	1790	1785.10	0.88	0	6847	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	146	-3.04	1.02	12	0.77	-579.00	1730.00	4365	20230829	-59.68	1739	20240829	1.21	4128	-57.36	20240105	1739	1.21	20240829	3505	-49.79	20240805	400	340.00	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
3	20240830	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-9	5	-0.50	87372672	48820	119.99	1791	1868	1773	2325	1253	1790	1789.68	0.88	0	5770	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	148	-3.08	1.03	12	0.59	-579.00	1730.00	4365	20230829	-59.20	1739	20240829	2.42	4128	-56.86	20240105	1739	2.42	20240829	3505	-49.19	20240805	400	345.25	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
4	20240830	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	12	2	0.67	72430941	40504	99.55	1791	1868	1773	2325	1253	1790	1788.19	0.88	0	3864	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	150	-3.11	1.04	12	0.49	-579.00	1730.00	4365	20230829	-58.72	1739	20240829	3.62	4128	-56.35	20240105	1739	3.62	20240829	3505	-48.59	20240805	400	350.50	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
5	20240830	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-10	5	-0.56	58741578	32860	80.76	1791	1868	1773	2325	1253	1790	1787.54	0.88	0	705	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	148	-3.07	1.03	12	0.40	-579.00	1730.00	4365	20230829	-59.22	1739	20240829	2.36	4128	-56.88	20240105	1739	2.36	20240829	3505	-49.22	20240805	400	345.00	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
6	20240830	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-10	5	-0.56	51668387	28883	70.99	1791	1868	1773	2325	1253	1790	1788.84	0.88	0	779	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	148	-3.07	1.03	12	0.35	-579.00	1730.00	4365	20230829	-59.22	1739	20240829	2.36	4128	-56.88	20240105	1739	2.36	20240829	3505	-49.22	20240805	400	345.00	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
7	20240830	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-6	5	-0.34	41798061	23333	57.35	1791	1868	1773	2325	1253	1790	1791.45	0.88	0	751	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	148	-3.08	1.03	12	0.28	-579.00	1730.00	4365	20230829	-59.13	1739	20240829	2.59	4128	-56.78	20240105	1739	2.59	20240829	3505	-49.10	20240805	400	346.00	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
8	20240830	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	0	3	0.00	27684252	15401	37.85	1791	1868	1773	2325	1253	1790	1798.20	0.88	0	-2606	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	149	-3.09	1.03	12	0.19	-579.00	1730.00	4365	20230829	-58.99	1739	20240829	2.93	4128	-56.64	20240105	1739	2.93	20240829	3505	-48.93	20240805	400	347.50	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
9	20240830	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	8	2	0.45	11434209	6305	15.50	1791	1868	1791	2325	1253	1790	1819.08	0.88	0	-1674	1858	1823	1781	1746	1704	1803	1726	42	535	500	1180	1	1	8312009	149	-3.11	1.04	12	0.08	-579.00	1730.00	4365	20230829	-58.81	1739	20240829	3.39	4128	-56.44	20240105	1739	3.39	20240829	3505	-48.70	20240805	400	349.50	20240517	0.00	N	060260	500	41 억		73480	N	N	0	N	00	N
10	20240829	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	8	2	0.45	71201072	40185	119.81	1799	1816	1739	2315	1248	1782	1771.83	0.98	0	-7710	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	149	-3.09	1.03	12	0.48	-579.00	1730.00	4365	20230829	-58.99	1739	20240829	2.93	4128	-56.64	20240105	1739	2.93	20240829	3505	-48.93	20240805	400	347.50	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
11	20240829	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	-19	5	-1.07	67406764	38045	113.43	1799	1816	1739	2315	1248	1782	1771.76	0.98	0	-7763	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	147	-3.04	1.02	12	0.46	-579.00	1730.00	4365	20230829	-59.61	1739	20240829	1.38	4128	-57.29	20240105	1739	1.38	20240829	3505	-49.70	20240805	400	340.75	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
12	20240829	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-21	5	-1.18	59803559	33750	100.63	1799	1816	1739	2315	1248	1782	1771.96	0.98	0	-7463	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	146	-3.04	1.02	12	0.41	-579.00	1730.00	4365	20230829	-59.66	1739	20240829	1.27	4128	-57.34	20240105	1739	1.27	20240829	3505	-49.76	20240805	400	340.25	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
13	20240829	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	-29	5	-1.63	55613521	31387	93.58	1799	1816	1739	2315	1248	1782	1771.86	0.98	0	-7201	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	146	-3.03	1.01	12	0.38	-579.00	1730.00	4365	20230829	-59.84	1739	20240829	0.81	4128	-57.53	20240105	1739	0.81	20240829	3505	-49.99	20240805	400	338.25	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
14	20240829	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-21	5	-1.18	35528208	19902	59.34	1799	1816	1759	2315	1248	1782	1785.16	0.98	0	-3555	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	146	-3.04	1.02	12	0.24	-579.00	1730.00	4365	20230829	-59.66	1740	20240819	1.21	4128	-57.34	20240105	1740	1.21	20240819	3505	-49.76	20240805	400	340.25	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
15	20240829	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-22	5	-1.23	31135306	17407	51.90	1799	1816	1759	2315	1248	1782	1788.67	0.98	0	-3358	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	146	-3.04	1.02	12	0.21	-579.00	1730.00	4365	20230829	-59.68	1740	20240819	1.15	4128	-57.36	20240105	1740	1.15	20240819	3505	-49.79	20240805	400	340.00	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
16	20240829	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	0	3	0.00	21193246	11790	35.15	1799	1816	1782	2315	1248	1782	1797.56	0.98	0	-2772	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	148	-3.08	1.03	12	0.14	-579.00	1730.00	4365	20230829	-59.18	1740	20240819	2.41	4128	-56.83	20240105	1740	2.41	20240819	3505	-49.16	20240805	400	345.50	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
17	20240829	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	18	2	1.01	1241589	690	2.06	1799	1800	1799	2315	1248	1782	1799.40	0.98	0	-60	1857	1819	1795	1757	1733	1807	1745	42	533	500	1170	1	1	8312009	150	-3.11	1.04	12	0.01	-579.00	1730.00	4365	20230829	-58.76	1740	20240819	3.45	4128	-56.40	20240105	1740	3.45	20240819	3505	-48.64	20240805	400	350.00	20240517	0.00	N	060260	500	41 억		81185	N	N	0	N	00	N
18	20240828	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-30	5	-1.66	60464681	33540	85.58	1812	1833	1771	2355	1269	1812	1802.92	1.11	0	-11294	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	148	-3.08	1.03	12	0.40	-579.00	1730.00	4380	20230822	-59.32	1740	20240819	2.41	4128	-56.83	20240105	1740	2.41	20240819	3505	-49.16	20240805	400	345.50	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
19	20240828	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	-8	5	-0.44	55262489	30640	78.18	1812	1833	1771	2355	1269	1812	1803.61	1.11	0	-10071	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	150	-3.12	1.04	12	0.37	-579.00	1730.00	4380	20230822	-58.81	1740	20240819	3.68	4128	-56.30	20240105	1740	3.68	20240819	3505	-48.53	20240805	400	351.00	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
20	20240828	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-30	5	-1.66	53027387	29395	75.00	1812	1833	1771	2355	1269	1812	1803.96	1.11	0	-9971	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	148	-3.08	1.03	12	0.35	-579.00	1730.00	4380	20230822	-59.32	1740	20240819	2.41	4128	-56.83	20240105	1740	2.41	20240819	3505	-49.16	20240805	400	345.50	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
21	20240828	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-31	5	-1.71	51933105	28781	73.44	1812	1833	1771	2355	1269	1812	1804.42	1.11	0	-10071	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	148	-3.08	1.03	12	0.35	-579.00	1730.00	4380	20230822	-59.34	1740	20240819	2.36	4128	-56.86	20240105	1740	2.36	20240819	3505	-49.19	20240805	400	345.25	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
22	20240828	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	-1	5	-0.06	38434528	21254	54.23	1812	1833	1794	2355	1269	1812	1808.34	1.11	0	-4278	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	151	-3.13	1.05	12	0.26	-579.00	1730.00	4380	20230822	-58.65	1740	20240819	4.08	4128	-56.13	20240105	1740	4.08	20240819	3505	-48.33	20240805	400	352.75	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
23	20240828	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	1	2	0.06	31049737	17152	43.77	1812	1833	1794	2355	1269	1812	1810.27	1.11	0	-1222	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	151	-3.13	1.05	12	0.21	-579.00	1730.00	4380	20230822	-58.61	1740	20240819	4.20	4128	-56.08	20240105	1740	4.20	20240819	3505	-48.27	20240805	400	353.25	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
24	20240828	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-14	5	-0.77	13250290	7343	18.74	1812	1815	1794	2355	1269	1812	1804.48	1.11	0	590	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	149	-3.11	1.04	12	0.09	-579.00	1730.00	4380	20230822	-58.95	1740	20240819	3.33	4128	-56.44	20240105	1740	3.33	20240819	3505	-48.70	20240805	400	349.50	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
25	20240828	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-15	5	-0.83	7825982	4330	11.05	1812	1815	1794	2355	1269	1812	1807.39	1.11	0	631	1914	1862	1806	1754	1698	1835	1727	42	543	500	1190	1	1	8312009	149	-3.10	1.04	12	0.05	-579.00	1730.00	4380	20230822	-58.97	1740	20240819	3.28	4128	-56.47	20240105	1740	3.28	20240819	3505	-48.73	20240805	400	349.25	20240517	0.00	N	060260	500	41 억		92282	N	N	0	N	00	N
26	20240827	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-10	5	-0.55	71187059	39191	51.69	1840	1858	1750	2365	1276	1822	1816.41	1.20	0	-7203	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	151	-3.13	1.05	12	0.47	-579.00	1730.00	4380	20230822	-58.63	1740	20240819	4.14	4128	-56.10	20240105	1740	4.14	20240819	3505	-48.30	20240805	400	353.00	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
27	20240827	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-7	5	-0.38	68095313	37488	49.44	1840	1858	1750	2365	1276	1822	1816.45	1.20	0	-6612	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	151	-3.13	1.05	12	0.45	-579.00	1730.00	4380	20230822	-58.56	1740	20240819	4.31	4128	-56.03	20240105	1740	4.31	20240819	3505	-48.22	20240805	400	353.75	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
28	20240827	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-4	5	-0.22	66547012	36635	48.32	1840	1858	1750	2365	1276	1822	1816.48	1.20	0	-6597	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	151	-3.14	1.05	12	0.44	-579.00	1730.00	4380	20230822	-58.49	1740	20240819	4.48	4128	-55.96	20240105	1740	4.48	20240819	3505	-48.13	20240805	400	354.50	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
29	20240827	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-8	5	-0.44	62756326	34545	45.56	1840	1858	1750	2365	1276	1822	1816.65	1.20	0	-5718	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	151	-3.13	1.05	12	0.42	-579.00	1730.00	4380	20230822	-58.58	1740	20240819	4.25	4128	-56.06	20240105	1740	4.25	20240819	3505	-48.25	20240805	400	353.50	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
30	20240827	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-3	5	-0.16	61271924	33731	44.49	1840	1858	1750	2365	1276	1822	1816.48	1.20	0	-5665	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	151	-3.14	1.05	12	0.41	-579.00	1730.00	4380	20230822	-58.47	1740	20240819	4.54	4128	-55.94	20240105	1740	4.54	20240819	3505	-48.10	20240805	400	354.75	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
31	20240827	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	11	2	0.60	59373689	32691	43.12	1840	1858	1750	2365	1276	1822	1816.20	1.20	0	-4797	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	152	-3.17	1.06	12	0.39	-579.00	1730.00	4380	20230822	-58.15	1740	20240819	5.34	4128	-55.60	20240105	1740	5.34	20240819	3505	-47.70	20240805	400	358.25	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
32	20240827	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-25	5	-1.37	49546987	27268	35.97	1840	1858	1750	2365	1276	1822	1817.03	1.20	0	-2834	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	149	-3.10	1.04	12	0.33	-579.00	1730.00	4380	20230822	-58.97	1740	20240819	3.28	4128	-56.47	20240105	1740	3.28	20240819	3505	-48.73	20240805	400	349.25	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
33	20240827	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	3	2	0.16	5137317	2791	3.68	1840	1858	1825	2365	1276	1822	1841.07	1.20	0	-805	1916	1869	1813	1766	1710	1892	1789	42	543	500	1200	1	1	8312009	152	-3.15	1.05	12	0.03	-579.00	1730.00	4380	20230822	-58.33	1740	20240819	4.89	4128	-55.79	20240105	1740	4.89	20240819	3505	-47.93	20240805	400	356.25	20240517	0.00	N	060260	500	41 억		99485	N	N	0	N	00	N
34	20240826	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	66	2	3.76	136596820	75504	111.08	1764	1860	1757	2280	1230	1756	1809.10	1.11	0	7356	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	151	-3.15	1.05	12	0.91	-579.00	1730.00	4380	20230822	-58.40	1740	20240819	4.71	4128	-55.86	20240105	1740	4.71	20240819	3505	-48.02	20240805	400	355.50	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
35	20240826	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	54	2	3.08	126747186	70060	103.07	1764	1860	1757	2280	1230	1756	1809.12	1.11	0	8509	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	150	-3.13	1.05	12	0.84	-579.00	1730.00	4380	20230822	-58.68	1740	20240819	4.02	4128	-56.15	20240105	1740	4.02	20240819	3505	-48.36	20240805	400	352.50	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
36	20240826	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	64	2	3.64	121765606	67303	99.02	1764	1860	1757	2280	1230	1756	1809.22	1.11	0	8206	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	151	-3.14	1.05	12	0.81	-579.00	1730.00	4380	20230822	-58.45	1740	20240819	4.60	4128	-55.91	20240105	1740	4.60	20240819	3505	-48.07	20240805	400	355.00	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
37	20240826	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	54	2	3.08	114389537	63251	93.06	1764	1860	1757	2280	1230	1756	1808.50	1.11	0	9702	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	150	-3.13	1.05	12	0.76	-579.00	1730.00	4380	20230822	-58.68	1740	20240819	4.02	4128	-56.15	20240105	1740	4.02	20240819	3505	-48.36	20240805	400	352.50	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
38	20240826	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	64	2	3.64	100405737	55551	81.73	1764	1860	1757	2280	1230	1756	1807.45	1.11	0	11870	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	151	-3.14	1.05	12	0.67	-579.00	1730.00	4380	20230822	-58.45	1740	20240819	4.60	4128	-55.91	20240105	1740	4.60	20240819	3505	-48.07	20240805	400	355.00	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
39	20240826	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	40	2	2.28	40070138	22529	33.15	1764	1810	1757	2280	1230	1756	1778.60	1.11	0	8641	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	149	-3.10	1.04	12	0.27	-579.00	1730.00	4380	20230822	-59.00	1740	20240819	3.22	4128	-56.49	20240105	1740	3.22	20240819	3505	-48.76	20240805	400	349.00	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
40	20240826	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	18	2	1.03	35818684	20151	29.65	1764	1810	1757	2280	1230	1756	1777.51	1.11	0	8763	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	147	-3.06	1.03	12	0.24	-579.00	1730.00	4380	20230822	-59.50	1740	20240819	1.95	4128	-57.03	20240105	1740	1.95	20240819	3505	-49.39	20240805	400	343.50	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
41	20240826	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	34	2	1.94	11945530	6751	9.93	1764	1790	1757	2280	1230	1756	1769.45	1.11	0	3287	1811	1783	1764	1736	1717	1774	1727	42	524	500	1150	1	1	8312009	149	-3.09	1.03	12	0.08	-579.00	1730.00	4380	20230822	-59.13	1740	20240819	2.87	4128	-56.64	20240105	1740	2.87	20240819	3505	-48.93	20240805	400	347.50	20240517	0.00	N	060260	500	41 억		92262	N	N	0	N	00	N
42	20240823	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-8	5	-0.45	119557340	67883	44.50	1764	1792	1745	2290	1235	1764	1761.23	1.24	0	-10941	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	146	-3.03	1.02	12	0.82	-579.00	1730.00	4380	20230822	-59.91	1740	20240819	0.92	4128	-57.46	20240105	1740	0.92	20240819	3505	-49.90	20240805	400	339.00	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
43	20240823	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	-9	5	-0.51	109107590	61960	40.62	1764	1792	1745	2290	1235	1764	1760.94	1.24	0	-10133	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	146	-3.03	1.01	12	0.75	-579.00	1730.00	4380	20230822	-59.93	1740	20240819	0.86	4128	-57.49	20240105	1740	0.86	20240819	3505	-49.93	20240805	400	338.75	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
44	20240823	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	4	2	0.23	84278829	47866	31.38	1764	1792	1745	2290	1235	1764	1760.72	1.24	0	-11136	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	147	-3.05	1.02	12	0.58	-579.00	1730.00	4380	20230822	-59.63	1740	20240819	1.61	4128	-57.17	20240105	1740	1.61	20240819	3505	-49.56	20240805	400	342.00	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
45	20240823	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-14	5	-0.79	68426229	38881	25.49	1764	1792	1745	2290	1235	1764	1759.89	1.24	0	-12102	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	145	-3.02	1.01	12	0.47	-579.00	1730.00	4380	20230822	-60.05	1740	20240819	0.57	4128	-57.61	20240105	1740	0.57	20240819	3505	-50.07	20240805	400	337.50	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
46	20240823	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-7	5	-0.40	56944169	32345	21.20	1764	1792	1745	2290	1235	1764	1760.52	1.24	0	-10739	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	146	-3.03	1.02	12	0.39	-579.00	1730.00	4380	20230822	-59.89	1740	20240819	0.98	4128	-57.44	20240105	1740	0.98	20240819	3505	-49.87	20240805	400	339.25	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
47	20240823	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-7	5	-0.40	50262831	28554	18.72	1764	1792	1745	2290	1235	1764	1760.27	1.24	0	-8043	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	146	-3.03	1.02	12	0.34	-579.00	1730.00	4380	20230822	-59.89	1740	20240819	0.98	4128	-57.44	20240105	1740	0.98	20240819	3505	-49.87	20240805	400	339.25	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
48	20240823	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	0	3	0.00	43070434	24450	16.03	1764	1792	1745	2290	1235	1764	1761.57	1.24	0	-7457	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	147	-3.05	1.02	12	0.29	-579.00	1730.00	4380	20230822	-59.73	1740	20240819	1.38	4128	-57.27	20240105	1740	1.38	20240819	3505	-49.67	20240805	400	341.00	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
49	20240823	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	-1	5	-0.06	12216513	6906	4.53	1764	1782	1763	2290	1235	1764	1768.97	1.24	0	-1281	1950	1857	1808	1715	1666	1832	1690	42	526	500	1160	1	1	8312009	147	-3.04	1.02	12	0.08	-579.00	1730.00	4380	20230822	-59.75	1740	20240819	1.32	4128	-57.29	20240105	1740	1.32	20240819	3505	-49.70	20240805	400	340.75	20240517	0.00	N	060260	500	41 억		103174	N	N	0	N	00	N
50	20240822	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-109	5	-5.82	271922858	151450	142.05	1860	1901	1759	2430	1312	1873	1795.46	1.75	0	-42487	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.05	1.02	12	1.82	-579.00	1730.00	4380	20230822	-59.73	1740	20240819	1.38	4128	-57.27	20240105	1740	1.38	20240819	3505	-49.67	20240805	400	341.00	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
51	20240822	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-103	5	-5.50	259531809	144434	135.47	1860	1901	1759	2430	1312	1873	1796.88	1.75	0	-41550	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.06	1.02	12	1.74	-579.00	1730.00	4380	20230822	-59.59	1740	20240819	1.72	4128	-57.12	20240105	1740	1.72	20240819	3505	-49.50	20240805	400	342.50	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
52	20240822	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-106	5	-5.66	247789396	137791	129.24	1860	1901	1759	2430	1312	1873	1798.29	1.75	0	-39551	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.05	1.02	12	1.66	-579.00	1730.00	4380	20230822	-59.66	1740	20240819	1.55	4128	-57.19	20240105	1740	1.55	20240819	3505	-49.59	20240805	400	341.75	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
53	20240822	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-102	5	-5.45	239041196	132855	124.61	1860	1901	1759	2430	1312	1873	1799.26	1.75	0	-39809	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.06	1.02	12	1.60	-579.00	1730.00	4380	20230822	-59.57	1740	20240819	1.78	4128	-57.10	20240105	1740	1.78	20240819	3505	-49.47	20240805	400	342.75	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
54	20240822	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-108	5	-5.77	231199140	128410	120.44	1860	1901	1759	2430	1312	1873	1800.47	1.75	0	-39985	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.05	1.02	12	1.54	-579.00	1730.00	4380	20230822	-59.70	1740	20240819	1.44	4128	-57.24	20240105	1740	1.44	20240819	3505	-49.64	20240805	400	341.25	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
55	20240822	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-100	5	-5.34	177686566	98099	92.01	1860	1901	1761	2430	1312	1873	1811.29	1.75	0	-19910	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	147	-3.06	1.02	12	1.18	-579.00	1730.00	4380	20230822	-59.52	1740	20240819	1.90	4128	-57.05	20240105	1740	1.90	20240819	3505	-49.42	20240805	400	343.25	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
56	20240822	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-71	5	-3.79	111067701	60720	56.95	1860	1901	1791	2430	1312	1873	1829.17	1.75	0	-21011	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	150	-3.11	1.04	12	0.73	-579.00	1730.00	4380	20230822	-58.86	1740	20240819	3.56	4128	-56.35	20240105	1740	3.56	20240819	3505	-48.59	20240805	400	350.50	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
57	20240822	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-22	5	-1.17	17747168	9542	8.95	1860	1901	1850	2430	1312	1873	1859.89	1.75	0	-694	1965	1919	1882	1836	1799	1900	1817	42	557	500	1230	1	1	8312009	154	-3.20	1.07	12	0.11	-579.00	1730.00	4380	20230822	-57.74	1740	20240819	6.38	4128	-55.16	20240105	1740	6.38	20240819	3505	-47.19	20240805	400	362.75	20240517	0.00	N	060260	500	41 억		145637	N	N	0	N	00	N
58	20240821	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-38	5	-1.99	198926266	105861	37.49	1911	1928	1845	2480	1338	1911	1878.94	1.84	0	-7252	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.23	1.08	12	1.27	-579.00	1730.00	4380	20230822	-57.24	1740	20240819	7.64	4128	-54.63	20240105	1740	7.64	20240819	3505	-46.56	20240805	400	368.25	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
59	20240821	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-38	5	-1.99	194821481	103664	36.71	1911	1928	1845	2480	1338	1911	1879.17	1.84	0	-7039	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.23	1.08	12	1.25	-579.00	1730.00	4380	20230822	-57.24	1740	20240819	7.64	4128	-54.63	20240105	1740	7.64	20240819	3505	-46.56	20240805	400	368.25	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
60	20240821	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1872	-39	5	-2.04	150303376	79795	28.26	1911	1928	1845	2480	1338	1911	1883.41	1.84	0	6620	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.23	1.08	12	0.96	-579.00	1730.00	4380	20230822	-57.26	1740	20240819	7.59	4128	-54.65	20240105	1740	7.59	20240819	3505	-46.59	20240805	400	368.00	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
61	20240821	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-31	5	-1.62	138248753	73355	25.98	1911	1928	1845	2480	1338	1911	1884.43	1.84	0	6111	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.25	1.09	12	0.88	-579.00	1730.00	4380	20230822	-57.08	1740	20240819	8.05	4128	-54.46	20240105	1740	8.05	20240819	3505	-46.36	20240805	400	370.00	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
62	20240821	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-21	5	-1.10	130666454	69321	24.55	1911	1928	1845	2480	1338	1911	1884.72	1.84	0	3295	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	157	-3.26	1.09	12	0.83	-579.00	1730.00	4380	20230822	-56.85	1740	20240819	8.62	4128	-54.22	20240105	1740	8.62	20240819	3505	-46.08	20240805	400	372.50	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
63	20240821	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-35	5	-1.83	120193817	63746	22.58	1911	1928	1845	2480	1338	1911	1885.27	1.84	0	1944	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.24	1.08	12	0.77	-579.00	1730.00	4380	20230822	-57.17	1740	20240819	7.82	4128	-54.55	20240105	1740	7.82	20240819	3505	-46.48	20240805	400	369.00	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
64	20240821	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-29	5	-1.52	103205614	54664	19.36	1911	1928	1845	2480	1338	1911	1887.74	1.84	0	-512	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.25	1.09	12	0.66	-579.00	1730.00	4380	20230822	-57.03	1740	20240819	8.16	4128	-54.41	20240105	1740	8.16	20240819	3505	-46.31	20240805	400	370.50	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
65	20240821	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-31	5	-1.62	41071860	21538	7.63	1911	1928	1845	2480	1338	1911	1906.83	1.84	0	-2263	2087	1998	1901	1812	1715	2043	1857	42	569	500	1260	1	1	8312009	156	-3.25	1.09	12	0.26	-579.00	1730.00	4380	20230822	-57.08	1740	20240819	8.05	4128	-54.46	20240105	1740	8.05	20240819	3505	-46.36	20240805	400	370.00	20240517	0.00	N	060260	500	41 억		152889	N	N	0	N	00	N
66	20240820	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	108	2	5.99	533471849	278470	59.01	1804	1990	1804	2340	1263	1803	1915.75	1.36	0	39519	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	159	-3.30	1.10	12	3.35	-579.00	1730.00	4418	20230811	-56.75	1740	20240819	9.83	4128	-53.71	20240105	1740	9.83	20240819	3505	-45.48	20240805	400	377.75	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
67	20240820	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	98	2	5.44	507061086	264652	56.08	1804	1990	1804	2340	1263	1803	1915.95	1.36	0	39625	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	158	-3.28	1.10	12	3.18	-579.00	1730.00	4418	20230811	-56.97	1740	20240819	9.25	4128	-53.95	20240105	1740	9.25	20240819	3505	-45.76	20240805	400	375.25	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
68	20240820	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1937	134	2	7.43	468324628	244387	51.79	1804	1990	1804	2340	1263	1803	1916.32	1.36	0	41624	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	161	-3.35	1.12	12	2.94	-579.00	1730.00	4418	20230811	-56.16	1740	20240819	11.32	4128	-53.08	20240105	1740	11.32	20240819	3505	-44.74	20240805	400	384.25	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
69	20240820	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	113	2	6.27	454863351	237400	50.31	1804	1990	1804	2340	1263	1803	1916.02	1.36	0	39636	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	159	-3.31	1.11	12	2.86	-579.00	1730.00	4418	20230811	-56.63	1740	20240819	10.11	4128	-53.59	20240105	1740	10.11	20240819	3505	-45.34	20240805	400	379.00	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
70	20240820	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	109	2	6.05	428286774	223442	47.35	1804	1990	1804	2340	1263	1803	1916.77	1.36	0	39922	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	159	-3.30	1.11	12	2.69	-579.00	1730.00	4418	20230811	-56.72	1740	20240819	9.89	4128	-53.68	20240105	1740	9.89	20240819	3505	-45.45	20240805	400	378.00	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
71	20240820	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	113	2	6.27	405307720	211480	44.81	1804	1990	1804	2340	1263	1803	1916.53	1.36	0	38872	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	159	-3.31	1.11	12	2.54	-579.00	1730.00	4418	20230811	-56.63	1740	20240819	10.11	4128	-53.59	20240105	1740	10.11	20240819	3505	-45.34	20240805	400	379.00	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
72	20240820	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	167	2	9.26	348618391	181936	38.55	1804	1990	1804	2340	1263	1803	1916.16	1.36	0	37256	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	164	-3.40	1.14	12	2.19	-579.00	1730.00	4418	20230811	-55.41	1740	20240819	13.22	4128	-52.28	20240105	1740	13.22	20240819	3505	-43.79	20240805	400	392.50	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
73	20240820	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1806	3	2	0.17	44893032	24743	5.24	1804	1849	1804	2340	1263	1803	1814.37	1.36	0	8666	2221	2012	1876	1667	1531	1944	1599	42	537	500	1180	1	1	8312009	150	-3.12	1.04	12	0.30	-579.00	1730.00	4418	20230811	-59.12	1740	20240819	3.79	4128	-56.25	20240105	1740	3.79	20240819	3505	-48.47	20240805	400	351.50	20240517	0.00	N	060260	500	41 억		112827	N	N	0	N	00	N
74	20240819	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	-222	5	-10.96	864198602	469789	331.16	2040	2085	1740	2630	1420	2025	1839.54	0.98	0	31749	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	150	-3.11	1.04	12	5.65	-579.00	1730.00	5144	20230810	-64.95	1740	20240819	3.62	4128	-56.32	20240105	1740	3.62	20240819	3505	-48.56	20240805	400	350.75	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
75	20240819	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-213	5	-10.52	840838234	456847	322.04	2040	2085	1740	2630	1420	2025	1840.52	0.98	0	30647	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	151	-3.13	1.05	12	5.50	-579.00	1730.00	5144	20230810	-64.77	1740	20240819	4.14	4128	-56.10	20240105	1740	4.14	20240819	3505	-48.30	20240805	400	353.00	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
76	20240819	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	-236	5	-11.65	790760444	429040	302.44	2040	2085	1740	2630	1420	2025	1843.08	0.98	0	34145	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	149	-3.09	1.03	12	5.16	-579.00	1730.00	5144	20230810	-65.22	1740	20240819	2.82	4128	-56.66	20240105	1740	2.82	20240819	3505	-48.96	20240805	400	347.25	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
77	20240819	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-254	5	-12.54	711015296	384703	271.18	2040	2085	1740	2630	1420	2025	1848.21	0.98	0	22597	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	147	-3.06	1.02	12	4.63	-579.00	1730.00	5144	20230810	-65.57	1740	20240819	1.78	4128	-57.10	20240105	1740	1.78	20240819	3505	-49.47	20240805	400	342.75	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
78	20240819	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-266	5	-13.14	630568074	339462	239.29	2040	2085	1740	2630	1420	2025	1857.54	0.98	0	24279	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	146	-3.04	1.02	12	4.08	-579.00	1730.00	5144	20230810	-65.80	1740	20240819	1.09	4128	-57.39	20240105	1740	1.09	20240819	3505	-49.81	20240805	400	339.75	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
79	20240819	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	-188	5	-9.28	315760129	163990	115.60	2040	2085	1800	2630	1420	2025	1925.47	0.98	0	14843	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	1	1	8312009	153	-3.17	1.06	12	1.97	-579.00	1730.00	5144	20230810	-64.29	1800	20240819	2.06	4128	-55.50	20240105	1800	2.06	20240819	3505	-47.59	20240805	400	359.25	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
80	20240819	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-20	5	-0.99	89620110	44271	31.21	2040	2085	2000	2630	1420	2025	2024.35	0.98	0	-17671	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	5	1	8312009	167	-3.46	1.16	12	0.53	-579.00	1730.00	5144	20230810	-61.02	1900	20240517	5.53	4128	-51.43	20240105	1900	5.53	20240517	3505	-42.80	20240805	400	401.25	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
81	20240819	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	10	2	0.49	8039100	3934	2.77	2040	2085	2035	2630	1420	2025	2043.61	0.98	0	139	2228	2126	2068	1966	1908	2097	1937	42	605	500	1330	5	1	8312009	169	-3.51	1.18	12	0.05	-579.00	1730.00	5144	20230810	-60.44	1900	20240517	7.11	4128	-50.70	20240105	1900	7.11	20240517	3505	-41.94	20240805	400	408.75	20240517	0.00	N	060260	500	41 억		81048	N	N	0	N	00	N
82	20240816	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-95	5	-4.48	290307725	141394	113.19	2120	2170	2010	2755	1485	2120	2053.86	1.14	0	-13843	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	168	-3.50	1.17	12	1.70	-579.00	1730.00	5482	20230809	-63.06	1900	20240517	6.58	4128	-50.94	20240105	1900	6.58	20240517	3505	-42.23	20240805	400	406.25	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
83	20240816	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-100	5	-4.72	255479420	124161	99.40	2120	2170	2020	2755	1485	2120	2057.65	1.14	0	-10293	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	168	-3.49	1.17	12	1.49	-579.00	1730.00	5482	20230809	-63.15	1900	20240517	6.32	4128	-51.07	20240105	1900	6.32	20240517	3505	-42.37	20240805	400	405.00	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
84	20240816	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-85	5	-4.01	204089200	98808	79.10	2120	2170	2020	2755	1485	2120	2065.51	1.14	0	-3018	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	169	-3.51	1.18	12	1.19	-579.00	1730.00	5482	20230809	-62.88	1900	20240517	7.11	4128	-50.70	20240105	1900	7.11	20240517	3505	-41.94	20240805	400	408.75	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
85	20240816	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-90	5	-4.25	183145280	88645	70.96	2120	2170	2020	2755	1485	2120	2066.05	1.14	0	415	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	169	-3.51	1.17	12	1.07	-579.00	1730.00	5482	20230809	-62.97	1900	20240517	6.84	4128	-50.82	20240105	1900	6.84	20240517	3505	-42.08	20240805	400	407.50	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
86	20240816	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-70	5	-3.30	140262060	67517	54.05	2120	2170	2040	2755	1485	2120	2077.43	1.14	0	14	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	170	-3.54	1.18	12	0.81	-579.00	1730.00	5482	20230809	-62.60	1900	20240517	7.89	4128	-50.34	20240105	1900	7.89	20240517	3505	-41.51	20240805	400	412.50	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
87	20240816	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-50	5	-2.36	116332480	55873	44.73	2120	2170	2040	2755	1485	2120	2082.09	1.14	0	2570	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	172	-3.58	1.20	12	0.67	-579.00	1730.00	5482	20230809	-62.24	1900	20240517	8.95	4128	-49.85	20240105	1900	8.95	20240517	3505	-40.94	20240805	400	417.50	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
88	20240816	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-65	5	-3.07	90900490	43537	34.85	2120	2170	2040	2755	1485	2120	2087.89	1.14	0	4683	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	171	-3.55	1.19	12	0.52	-579.00	1730.00	5482	20230809	-62.51	1900	20240517	8.16	4128	-50.22	20240105	1900	8.16	20240517	3505	-41.37	20240805	400	413.75	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
89	20240816	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-5	5	-0.24	19171770	9049	7.24	2120	2170	2110	2755	1485	2120	2118.66	1.14	0	3660	2206	2162	2111	2067	2016	2185	2090	42	635	500	1390	5	1	8312009	176	-3.65	1.22	12	0.11	-579.00	1730.00	5482	20230809	-61.42	1900	20240517	11.32	4128	-48.76	20240105	1900	11.32	20240517	3505	-39.66	20240805	400	428.75	20240517	0.00	N	060260	500	41 억		94860	N	N	0	N	00	N
90	20240814	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	0	3	0.00	256877390	121697	35.16	2110	2155	2060	2755	1485	2120	2110.79	1.15	0	-1016	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	176	-3.66	1.23	12	1.46	-579.00	1730.00	5482	20230809	-61.33	1900	20240517	11.58	4128	-48.64	20240105	1900	11.58	20240517	3505	-39.51	20240805	400	430.00	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
91	20240814	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	0	3	0.00	247623560	117338	33.90	2110	2155	2060	2755	1485	2120	2110.34	1.15	0	-706	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	176	-3.66	1.23	12	1.41	-579.00	1730.00	5482	20230809	-61.33	1900	20240517	11.58	4128	-48.64	20240105	1900	11.58	20240517	3505	-39.51	20240805	400	430.00	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
92	20240814	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-5	5	-0.24	236074370	111861	32.32	2110	2155	2060	2755	1485	2120	2110.43	1.15	0	-2536	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	176	-3.65	1.22	12	1.35	-579.00	1730.00	5482	20230809	-61.42	1900	20240517	11.32	4128	-48.76	20240105	1900	11.32	20240517	3505	-39.66	20240805	400	428.75	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
93	20240814	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	15	2	0.71	218722275	103645	29.95	2110	2155	2060	2755	1485	2120	2110.30	1.15	0	-3394	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	177	-3.69	1.23	12	1.25	-579.00	1730.00	5482	20230809	-61.05	1900	20240517	12.37	4128	-48.28	20240105	1900	12.37	20240517	3505	-39.09	20240805	400	433.75	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
94	20240814	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	35	2	1.65	185331135	87934	25.41	2110	2155	2060	2755	1485	2120	2107.62	1.15	0	-2260	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	179	-3.72	1.25	12	1.06	-579.00	1730.00	5482	20230809	-60.69	1900	20240517	13.42	4128	-47.80	20240105	1900	13.42	20240517	3505	-38.52	20240805	400	438.75	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
95	20240814	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-10	5	-0.47	136111685	64740	18.70	2110	2145	2060	2755	1485	2120	2102.44	1.15	0	-4311	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	175	-3.64	1.22	12	0.78	-579.00	1730.00	5482	20230809	-61.51	1900	20240517	11.05	4128	-48.89	20240105	1900	11.05	20240517	3505	-39.80	20240805	400	427.50	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
96	20240814	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	5	2	0.24	103313430	49299	14.24	2110	2125	2060	2755	1485	2120	2095.65	1.15	0	-3107	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	177	-3.67	1.23	12	0.59	-579.00	1730.00	5482	20230809	-61.24	1900	20240517	11.84	4128	-48.52	20240105	1900	11.84	20240517	3505	-39.37	20240805	400	431.25	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
97	20240814	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-50	5	-2.36	15776610	7517	2.17	2110	2110	2070	2755	1485	2120	2098.79	1.15	0	-1320	2396	2257	2131	1992	1866	2195	1930	42	635	500	1390	5	1	8312009	172	-3.58	1.20	12	0.09	-579.00	1730.00	5482	20230809	-62.24	1900	20240517	8.95	4128	-49.85	20240105	1900	8.95	20240517	3505	-40.94	20240805	400	417.50	20240517	0.00	N	060260	500	41 억		95842	N	N	0	N	00	N
98	20240813	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-105	5	-4.72	722935655	344691	209.25	2225	2270	2005	2890	1560	2225	2097.08	1.10	0	4447	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	176	-3.66	1.23	12	4.15	-579.00	1730.00	5482	20230809	-61.33	1900	20240517	11.58	4128	-48.64	20240105	1900	11.58	20240517	3505	-39.51	20240805	400	430.00	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
99	20240813	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-130	5	-5.84	696171000	332018	201.56	2225	2270	2005	2890	1560	2225	2096.74	1.10	0	4288	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	174	-3.62	1.21	12	3.99	-579.00	1730.00	5482	20230809	-61.78	1900	20240517	10.26	4128	-49.25	20240105	1900	10.26	20240517	3505	-40.23	20240805	400	423.75	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
100	20240813	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-160	5	-7.19	646179385	308009	186.98	2225	2270	2005	2890	1560	2225	2097.88	1.10	0	7238	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	172	-3.57	1.19	12	3.71	-579.00	1730.00	5482	20230809	-62.33	1900	20240517	8.68	4128	-49.98	20240105	1900	8.68	20240517	3505	-41.08	20240805	400	416.25	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
101	20240813	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-160	5	-7.19	570782795	271335	164.72	2225	2270	2005	2890	1560	2225	2103.56	1.10	0	10692	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	172	-3.57	1.19	12	3.26	-579.00	1730.00	5482	20230809	-62.33	1900	20240517	8.68	4128	-49.98	20240105	1900	8.68	20240517	3505	-41.08	20240805	400	416.25	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
102	20240813	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-165	5	-7.42	548364980	260500	158.14	2225	2270	2005	2890	1560	2225	2105.00	1.10	0	8838	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	171	-3.56	1.19	12	3.13	-579.00	1730.00	5482	20230809	-62.42	1900	20240517	8.42	4128	-50.10	20240105	1900	8.42	20240517	3505	-41.23	20240805	400	415.00	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
103	20240813	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-180	5	-8.09	484990445	229553	139.36	2225	2270	2005	2890	1560	2225	2112.71	1.10	0	8487	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	170	-3.53	1.18	12	2.76	-579.00	1730.00	5482	20230809	-62.70	1900	20240517	7.63	4128	-50.46	20240105	1900	7.63	20240517	3505	-41.65	20240805	400	411.25	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
104	20240813	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-145	5	-6.52	316031450	147240	89.39	2225	2270	2075	2890	1560	2225	2146.31	1.10	0	3735	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	173	-3.59	1.20	12	1.77	-579.00	1730.00	5482	20230809	-62.06	1900	20240517	9.47	4128	-49.61	20240105	1900	9.47	20240517	3505	-40.66	20240805	400	420.00	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
105	20240813	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-15	5	-0.67	27061660	12163	7.38	2225	2270	2210	2890	1560	2225	2224.92	1.10	0	-188	2301	2262	2231	2192	2161	2247	2177	42	665	500	1460	5	1	8312009	184	-3.82	1.28	12	0.15	-579.00	1730.00	5482	20230809	-59.69	1900	20240517	16.32	4128	-46.46	20240105	1900	16.32	20240517	3505	-36.95	20240805	400	452.50	20240517	0.00	N	060260	500	41 억		91395	N	N	0	N	00	N
106	20240812	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-35	5	-1.55	362082185	162697	29.17	2260	2270	2200	2935	1585	2260	2225.50	1.04	0	4759	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.84	1.29	12	1.96	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
107	20240812	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-35	5	-1.55	357249105	160528	28.78	2260	2270	2200	2935	1585	2260	2225.46	1.04	0	4759	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.84	1.29	12	1.93	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
108	20240812	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-35	5	-1.55	316330520	142208	25.50	2260	2270	2200	2935	1585	2260	2224.42	1.04	0	4119	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.84	1.29	12	1.71	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
109	20240812	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-40	5	-1.77	252960130	113589	20.37	2260	2270	2200	2935	1585	2260	2226.98	1.04	0	10520	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.83	1.28	12	1.37	-579.00	1730.00	5482	20230809	-59.50	1900	20240517	16.84	4128	-46.22	20240105	1900	16.84	20240517	3505	-36.66	20240805	400	455.00	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
110	20240812	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-35	5	-1.55	214404965	96220	17.25	2260	2270	2200	2935	1585	2260	2228.28	1.04	0	13319	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.84	1.29	12	1.16	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
111	20240812	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-35	5	-1.55	197223830	88476	15.86	2260	2270	2200	2935	1585	2260	2229.12	1.04	0	10922	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	185	-3.84	1.29	12	1.06	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
112	20240812	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-25	5	-1.11	155654050	69773	12.51	2260	2270	2200	2935	1585	2260	2230.86	1.04	0	7189	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	186	-3.86	1.29	12	0.84	-579.00	1730.00	5482	20230809	-59.23	1900	20240517	17.63	4128	-45.86	20240105	1900	17.63	20240517	3505	-36.23	20240805	400	458.75	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
113	20240812	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-25	5	-1.11	27585875	12253	2.20	2260	2270	2230	2935	1585	2260	2251.36	1.04	0	1775	2536	2397	2276	2137	2016	2467	2207	42	675	500	1490	5	1	8312009	186	-3.86	1.29	12	0.15	-579.00	1730.00	5482	20230809	-59.23	1900	20240517	17.63	4128	-45.86	20240105	1900	17.63	20240517	3505	-36.23	20240805	400	458.75	20240517	0.00	N	060260	500	41 억		86522	N	N	0	N	00	N
114	20240809	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	40	2	1.80	1258169005	551914	130.09	2225	2415	2155	2885	1555	2220	2279.73	0.88	0	13666	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	188	-3.90	1.31	12	6.64	-579.00	1730.00	5482	20230809	-58.77	1900	20240517	18.95	4128	-45.25	20240105	1900	18.95	20240517	3505	-35.52	20240805	400	465.00	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
115	20240809	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	55	2	2.48	1210865385	531051	125.18	2225	2415	2155	2885	1555	2220	2280.20	0.88	0	10599	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	189	-3.93	1.32	12	6.39	-579.00	1730.00	5482	20230809	-58.50	1900	20240517	19.74	4128	-44.89	20240105	1900	19.74	20240517	3505	-35.09	20240805	400	468.75	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
116	20240809	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	60	2	2.70	1148433555	503568	118.70	2225	2415	2155	2885	1555	2220	2280.67	0.88	0	3175	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	190	-3.94	1.32	12	6.06	-579.00	1730.00	5482	20230809	-58.41	1900	20240517	20.00	4128	-44.77	20240105	1900	20.00	20240517	3505	-34.95	20240805	400	470.00	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
117	20240809	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	85	2	3.83	1039380325	455612	107.39	2225	2415	2155	2885	1555	2220	2281.37	0.88	0	-6216	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	192	-3.98	1.33	12	5.48	-579.00	1730.00	5482	20230809	-57.95	1900	20240517	21.32	4128	-44.16	20240105	1900	21.32	20240517	3505	-34.24	20240805	400	476.25	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
118	20240809	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	70	2	3.15	974378985	427157	100.69	2225	2415	2155	2885	1555	2220	2281.17	0.88	0	-8635	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	190	-3.96	1.32	12	5.14	-579.00	1730.00	5482	20230809	-58.23	1900	20240517	20.53	4128	-44.53	20240105	1900	20.53	20240517	3505	-34.66	20240805	400	472.50	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
119	20240809	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	80	2	3.60	895413690	392521	92.52	2225	2415	2155	2885	1555	2220	2281.28	0.88	0	-12125	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	191	-3.97	1.33	12	4.72	-579.00	1730.00	5482	20230809	-58.04	1900	20240517	21.05	4128	-44.28	20240105	1900	21.05	20240517	3505	-34.38	20240805	400	475.00	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
120	20240809	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	704669590	308585	72.74	2225	2415	2155	2885	1555	2220	2283.68	0.88	0	-18043	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	185	-3.84	1.29	12	3.71	-579.00	1730.00	5482	20230809	-59.41	1900	20240517	17.11	4128	-46.10	20240105	1900	17.11	20240517	3505	-36.52	20240805	400	456.25	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
121	20240809	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-20	5	-0.90	54397230	24497	5.77	2225	2225	2195	2885	1555	2220	2220.58	0.88	0	-8218	2566	2392	2261	2087	1956	2327	2022	42	665	500	1460	5	1	8312009	183	-3.80	1.27	12	0.29	-579.00	1730.00	5482	20230809	-59.87	1900	20240517	15.79	4128	-46.71	20240105	1900	15.79	20240517	3505	-37.23	20240805	400	450.00	20240517	0.00	N	060260	500	41 억		72859	N	N	0	N	00	N
122	20240808	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-140	5	-5.93	946455645	422011	35.64	2360	2435	2130	3065	1655	2360	2242.73	0.77	0	8457	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	185	-3.83	1.28	12	5.08	-579.00	1730.00	5482	20230809	-59.50	1900	20240517	16.84	4128	-46.22	20240105	1900	16.84	20240517	3505	-36.66	20240805	400	455.00	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
123	20240808	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-170	5	-7.20	922063260	410937	34.70	2360	2435	2130	3065	1655	2360	2243.81	0.77	0	8562	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	182	-3.78	1.27	12	4.94	-579.00	1730.00	5482	20230809	-60.05	1900	20240517	15.26	4128	-46.95	20240105	1900	15.26	20240517	3505	-37.52	20240805	400	447.50	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
124	20240808	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-185	5	-7.84	813679420	360948	30.48	2360	2435	2130	3065	1655	2360	2254.28	0.77	0	3210	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	181	-3.76	1.26	12	4.34	-579.00	1730.00	5482	20230809	-60.32	1900	20240517	14.47	4128	-47.31	20240105	1900	14.47	20240517	3505	-37.95	20240805	400	443.75	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
125	20240808	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-130	5	-5.51	562253795	245606	20.74	2360	2435	2225	3065	1655	2360	2289.25	0.77	0	1839	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	185	-3.85	1.29	12	2.95	-579.00	1730.00	5482	20230809	-59.32	1900	20240517	17.37	4128	-45.98	20240105	1900	17.37	20240517	3505	-36.38	20240805	400	457.50	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
126	20240808	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-85	5	-3.60	435290325	189087	15.97	2360	2435	2250	3065	1655	2360	2302.06	0.77	0	1380	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	189	-3.93	1.32	12	2.27	-579.00	1730.00	5482	20230809	-58.50	1900	20240517	19.74	4128	-44.89	20240105	1900	19.74	20240517	3505	-35.09	20240805	400	468.75	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
127	20240808	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-85	5	-3.60	379260310	164375	13.88	2360	2435	2250	3065	1655	2360	2307.29	0.77	0	1380	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	189	-3.93	1.32	12	1.98	-579.00	1730.00	5482	20230809	-58.50	1900	20240517	19.74	4128	-44.89	20240105	1900	19.74	20240517	3505	-35.09	20240805	400	468.75	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
128	20240808	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-75	5	-3.18	319971395	138217	11.67	2360	2435	2250	3065	1655	2360	2314.99	0.77	0	3312	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	190	-3.95	1.32	12	1.66	-579.00	1730.00	5482	20230809	-58.32	1900	20240517	20.26	4128	-44.65	20240105	1900	20.26	20240517	3505	-34.81	20240805	400	471.25	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
129	20240808	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	0	3	0.00	85611165	35824	3.03	2360	2435	2350	3065	1655	2360	2389.77	0.77	0	1127	2693	2526	2393	2226	2093	2460	2160	42	705	500	1550	5	1	8312009	196	-4.08	1.36	12	0.43	-579.00	1730.00	5482	20230809	-56.95	1900	20240517	24.21	4128	-42.83	20240105	1900	24.21	20240517	3505	-32.67	20240805	400	490.00	20240517	0.00	N	060260	500	41 억		64402	N	N	0	N	00	N
130	20240807	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	2818487930	1179804	49.58	2495	2560	2260	3105	1675	2390	2388.95	1.22	0	-36674	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	196	-4.08	1.36	12	14.19	-579.00	1730.00	5482	20230809	-56.95	1900	20240517	24.21	4128	-42.83	20240105	1900	24.21	20240517	3505	-32.67	20240805	400	490.00	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
131	20240807	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-45	5	-1.88	2779788885	1163291	48.88	2495	2560	2260	3105	1675	2390	2389.59	1.22	0	-36674	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	195	-4.05	1.36	12	14.00	-579.00	1730.00	5482	20230809	-57.22	1900	20240517	23.42	4128	-43.19	20240105	1900	23.42	20240517	3505	-33.10	20240805	400	486.25	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
132	20240807	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	2692390310	1125792	47.31	2495	2560	2260	3105	1675	2390	2391.55	1.22	0	-34147	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	194	-4.03	1.35	12	13.54	-579.00	1730.00	5482	20230809	-57.41	1900	20240517	22.89	4128	-43.44	20240105	1900	22.89	20240517	3505	-33.38	20240805	400	483.75	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
133	20240807	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-50	5	-2.09	2551119545	1065492	44.77	2495	2560	2260	3105	1675	2390	2394.31	1.22	0	-32915	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	195	-4.04	1.35	12	12.82	-579.00	1730.00	5482	20230809	-57.31	1900	20240517	23.16	4128	-43.31	20240105	1900	23.16	20240517	3505	-33.24	20240805	400	485.00	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
134	20240807	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	2347561690	979877	41.17	2495	2560	2260	3105	1675	2390	2395.77	1.22	0	-31231	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	198	-4.11	1.38	12	11.79	-579.00	1730.00	5482	20230809	-56.59	1900	20240517	25.26	4128	-42.34	20240105	1900	25.26	20240517	3505	-32.10	20240805	400	495.00	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
135	20240807	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	20	2	0.84	1712564525	716680	30.11	2495	2560	2260	3105	1675	2390	2389.58	1.22	0	-29844	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	200	-4.16	1.39	12	8.62	-579.00	1730.00	5482	20230809	-56.04	1900	20240517	26.84	4128	-41.62	20240105	1900	26.84	20240517	3505	-31.24	20240805	400	502.50	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
136	20240807	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-105	5	-4.39	927325395	391617	16.46	2495	2520	2260	3105	1675	2390	2367.94	1.22	0	5415	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	190	-3.95	1.32	12	4.71	-579.00	1730.00	5482	20230809	-58.32	1900	20240517	20.26	4128	-44.65	20240105	1900	20.26	20240517	3505	-34.81	20240805	400	471.25	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
137	20240807	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	55	2	2.30	286757350	116795	4.91	2495	2520	2400	3105	1675	2390	2455.22	1.22	0	9550	2940	2665	2485	2210	2030	2802	2347	42	715	500	1570	5	1	8312009	203	-4.22	1.41	12	1.41	-579.00	1730.00	5482	20230809	-55.40	1900	20240517	28.68	4128	-40.77	20240105	1900	28.68	20240517	3505	-30.24	20240805	400	511.25	20240517	0.00	N	060260	500	41 억		101076	N	N	0	N	00	N
138	20240806	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	110	2	4.82	5916244000	2366275	31.29	2325	2760	2305	2960	1600	2280	2500.24	1.80	0	-48851	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	199	-4.13	1.38	12	28.47	-579.00	1730.00	5482	20230809	-56.40	1900	20240517	25.79	4128	-42.10	20240105	1900	25.79	20240517	3505	-31.81	20240805	400	497.50	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
139	20240806	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	70	2	3.07	5829332400	2329766	30.80	2325	2760	2305	2960	1600	2280	2502.12	1.80	0	-48586	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	195	-4.06	1.36	12	28.03	-579.00	1730.00	5482	20230809	-57.13	1900	20240517	23.68	4128	-43.07	20240105	1900	23.68	20240517	3505	-32.95	20240805	400	487.50	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
140	20240806	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	115	2	5.04	5614821565	2239291	29.61	2325	2760	2305	2960	1600	2280	2507.42	1.80	0	-58754	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	199	-4.14	1.38	12	26.94	-579.00	1730.00	5482	20230809	-56.31	1900	20240517	26.05	4128	-41.98	20240105	1900	26.05	20240517	3505	-31.67	20240805	400	498.75	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
141	20240806	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	145	2	6.36	5147645340	2041976	27.00	2325	2760	2325	2960	1600	2280	2520.92	1.80	0	-70581	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	202	-4.19	1.40	12	24.57	-579.00	1730.00	5482	20230809	-55.76	1900	20240517	27.63	4128	-41.25	20240105	1900	27.63	20240517	3505	-30.81	20240805	400	506.25	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
142	20240806	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	135	2	5.92	4918281650	1947444	25.75	2325	2760	2325	2960	1600	2280	2525.51	1.80	0	-73339	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	201	-4.17	1.40	12	23.43	-579.00	1730.00	5482	20230809	-55.95	1900	20240517	27.11	4128	-41.50	20240105	1900	27.11	20240517	3505	-31.10	20240805	400	503.75	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
143	20240806	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	165	2	7.24	4539010970	1792767	23.70	2325	2760	2325	2960	1600	2280	2531.85	1.80	0	-75106	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	203	-4.22	1.41	12	21.57	-579.00	1730.00	5482	20230809	-55.40	1900	20240517	28.68	4128	-40.77	20240105	1900	28.68	20240517	3505	-30.24	20240805	400	511.25	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
144	20240806	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	220	2	9.65	3537297535	1381277	18.26	2325	2760	2325	2960	1600	2280	2560.90	1.80	0	-63452	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	208	-4.32	1.45	12	16.62	-579.00	1730.00	5482	20230809	-54.40	1900	20240517	31.58	4128	-39.44	20240105	1900	31.58	20240517	3505	-28.67	20240805	400	525.00	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
145	20240806	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	130	2	5.70	287008775	120377	1.59	2325	2480	2325	2960	1600	2280	2384.29	1.80	0	-5653	3976	3127	2656	1807	1336	2892	1572	42	680	500	1500	5	1	8312009	200	-4.16	1.39	12	1.45	-579.00	1730.00	5482	20230809	-56.04	1900	20240517	26.84	4128	-41.62	20240105	1900	26.84	20240517	3505	-31.24	20240805	400	502.50	20240517	0.00	N	060260	500	41 억		149627	N	N	0	N	00	N
146	20240805	160502	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2280	-565	5	-19.86	23001979785	7533510	272.52	2880	3505	2185	3695	1995	2845	3053.60	1.95	0	-25531	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	190	-3.94	1.32	12	90.63	-579.00	1730.00	5482	20230809	-58.41	1900	20240517	20.00	4128	-44.77	20240105	1900	20.00	20240517	3505	-34.95	20240805	400	470.00	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
147	20240805	150509	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2400	-445	5	-15.64	22432822415	7283720	263.48	2880	3505	2240	3695	1995	2845	3079.86	1.95	0	-43603	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	199	-4.15	1.39	12	87.63	-579.00	1730.00	5482	20230809	-56.22	1900	20240517	26.32	4128	-41.86	20240105	1900	26.32	20240517	3505	-31.53	20240805	400	500.00	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
148	20240805	140511	58	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2675	-170	5	-5.98	21131727950	6754026	244.32	2880	3505	2510	3695	1995	2845	3128.77	1.95	0	-108661	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	222	-4.62	1.55	12	81.26	-579.00	1730.00	5482	20230809	-51.20	1900	20240517	40.79	4128	-35.20	20240105	1900	40.79	20240517	3505	-23.68	20240805	400	568.75	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
149	20240805	130509	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3230	385	2	13.53	18188651535	5758128	208.30	2880	3505	2510	3695	1995	2845	3158.79	1.95	0	-108570	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	268	-5.58	1.87	12	69.27	-579.00	1730.00	5482	20230809	-41.08	1900	20240517	70.00	4128	-21.75	20240105	1900	70.00	20240517	3505	-7.85	20240805	400	707.50	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
150	20240805	120506	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3335	490	2	17.22	16699832330	5305976	191.94	2880	3505	2510	3695	1995	2845	3147.37	1.95	0	-108490	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	277	-5.76	1.93	12	63.84	-579.00	1730.00	5482	20230809	-39.16	1900	20240517	75.53	4128	-19.21	20240105	1900	75.53	20240517	3505	-4.85	20240805	400	733.75	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
151	20240805	110509	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3390	545	2	19.16	13981223380	4508023	163.07	2880	3485	2510	3695	1995	2845	3101.42	1.95	0	-108503	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	282	-5.85	1.96	12	54.24	-579.00	1730.00	5482	20230809	-38.16	1900	20240517	78.42	4128	-17.88	20240105	1900	78.42	20240517	3485	-2.73	20240805	400	747.50	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
152	20240805	100505	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2640	-205	5	-7.21	3156172945	1159136	41.93	2880	2975	2510	3695	1995	2845	2722.85	1.95	0	-20692	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	219	-4.56	1.53	12	13.95	-579.00	1730.00	5482	20230809	-51.84	1900	20240517	38.95	4128	-36.05	20240105	1900	38.95	20240517	2975	-11.26	20240805	400	560.00	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
153	20240805	090503	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2660	-185	5	-6.50	1690291060	604770	21.88	2880	2975	2605	3695	1995	2845	2794.92	1.95	0	-9772	3381	3112	2576	2307	1771	3247	2442	42	850	500	1870	5	1	8312009	221	-4.59	1.54	12	7.28	-579.00	1730.00	5482	20230809	-51.48	1900	20240517	40.00	4128	-35.56	20240105	1900	40.00	20240517	2975	-10.59	20240805	400	565.00	20240517	0.00	N	060260	500	41 억		162122	N	N	0	N	00	N
154	20240802	160458	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2845	655	1	29.91	7445868195	2761907	0.00	2190	2845	2040	2845	1535	2190	2695.31	1.99	-673871	5010	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	236	-4.91	1.64	12	33.23	-579.00	1730.00	5106	20230809	-44.28	1770	20240517	60.73	3845	-26.01	20240105	1770	60.73	20240517	2845	0.00	20240802	400	611.25	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
155	20240802	150456	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2845	655	1	29.91	7360600700	2731936	0.00	2190	2845	2040	2845	1535	2190	2694.28	1.99	-673871	-4	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	236	-4.91	1.64	12	32.87	-579.00	1730.00	5106	20230809	-44.28	1770	20240517	60.73	3845	-26.01	20240105	1770	60.73	20240517	2845	0.00	20240802	400	611.25	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
156	20240802	140501	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2845	655	1	29.91	7318961280	2717300	0.00	2190	2845	2040	2845	1535	2190	2693.47	1.99	-673871	-3	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	236	-4.91	1.64	12	32.69	-579.00	1730.00	5106	20230809	-44.28	1770	20240517	60.73	3845	-26.01	20240105	1770	60.73	20240517	2845	0.00	20240802	400	611.25	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
157	20240802	130459	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2845	655	1	29.91	7105361525	2642221	0.00	2190	2845	2040	2845	1535	2190	2689.16	1.99	-673871	-2912	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	236	-4.91	1.64	12	31.79	-579.00	1730.00	5106	20230809	-44.28	1770	20240517	60.73	3845	-26.01	20240105	1770	60.73	20240517	2845	0.00	20240802	400	611.25	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
158	20240802	120500	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2775	585	2	26.71	5762235435	2161892	0.00	2190	2845	2040	2845	1535	2190	2665.37	1.99	-673871	-4068	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	231	-4.79	1.60	12	26.01	-579.00	1730.00	5106	20230809	-45.65	1770	20240517	56.78	3845	-27.83	20240105	1770	56.78	20240517	2845	-2.46	20240802	400	593.75	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
159	20240802	110500	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2705	515	2	23.52	5056654895	1904055	0.00	2190	2845	2040	2845	1535	2190	2655.73	1.99	-673871	-4068	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	225	-4.67	1.56	12	22.91	-579.00	1730.00	5106	20230809	-47.02	1770	20240517	52.82	3845	-29.65	20240105	1770	52.82	20240517	2845	-4.92	20240802	400	576.25	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
160	20240802	100456	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2600	410	2	18.72	4004305085	1507553	0.00	2190	2845	2040	2845	1535	2190	2656.16	1.99	-673871	-4119	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	216	-4.49	1.50	12	18.14	-579.00	1730.00	5106	20230809	-49.08	1770	20240517	46.89	3845	-32.38	20240105	1770	46.89	20240517	2845	-8.61	20240802	400	550.00	20240517	0.00	N	060260	500	41 억		165737	N	N	0	N	00	N
161	20240802	090502	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2400	210	2	9.59	132220725	58632	0.00	2190	2400	2040	2845	1535	2190	2255.09	1.99	-673871	-2815	2040	2040	2040	2040	2040	2040	2040	42	655	500	610	5	1	8312009	199	-4.15	1.39	12	0.71	-579.00	1730.00	5106	20230809	-53.00	1770	20240517	35.59	3845	-37.58	20240105	1770	35.59	20240517	2400	0.00	20240802	400	500.00	20240517	0.00	N	060260	500	41 억		165737	Y	N	0	N	00	N
162	20240801	160455	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
163	20240801	150510	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
164	20240801	140505	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
165	20240801	130458	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
166	20240801	120501	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
167	20240801	110502	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
168	20240801	100458	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N
169	20240801	090450	58	100.00	KOSDAQ		화학	N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	599	323	461	0.00	2.02	0	0	461	461	461	461	461	461	461	208	138	500	0	1	1	41560045	192	-0.80	0.27	12	0.00	-579.00	1730.00	1154	20230809	-60.05	400	20240517	15.25	869	-46.95	20240105	400	15.25	20240517	1154	-60.05	20230809	400	15.25	20240517	0.00	N	060260	500	207 억		839608	N	N	0	N	00	N