KissMeData/196700/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	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	16	2	1.18	50737629	37352	69.07	1355	1382	1342	1761	949	1355	1358.36	0.92	0	867	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	197	19.59	0.58	12	0.26	70.00	2378.00	2380	20231122	-42.39	1300	20240805	5.46	1960	-30.05	20240108	1300	5.46	20240805	2380	-42.39	20231122	1300	5.46	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
3	20240830	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	18	2	1.33	48729877	35888	66.36	1355	1382	1342	1761	949	1355	1357.83	0.92	0	867	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	197	19.61	0.58	12	0.25	70.00	2378.00	2380	20231122	-42.31	1300	20240805	5.62	1960	-29.95	20240108	1300	5.62	20240805	2380	-42.31	20231122	1300	5.62	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
4	20240830	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	20	2	1.48	46332841	34136	63.12	1355	1382	1342	1761	949	1355	1357.30	0.92	0	1240	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	198	19.64	0.58	12	0.24	70.00	2378.00	2380	20231122	-42.23	1300	20240805	5.77	1960	-29.85	20240108	1300	5.77	20240805	2380	-42.23	20231122	1300	5.77	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
5	20240830	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	14	2	1.03	42897031	31627	58.48	1355	1382	1342	1761	949	1355	1356.34	0.92	0	1051	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	197	19.56	0.58	12	0.22	70.00	2378.00	2380	20231122	-42.48	1300	20240805	5.31	1960	-30.15	20240108	1300	5.31	20240805	2380	-42.48	20231122	1300	5.31	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
6	20240830	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	15	2	1.11	36126875	26668	49.31	1355	1382	1342	1761	949	1355	1354.69	0.92	0	1074	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	197	19.57	0.58	12	0.19	70.00	2378.00	2380	20231122	-42.44	1300	20240805	5.38	1960	-30.10	20240108	1300	5.38	20240805	2380	-42.44	20231122	1300	5.38	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
7	20240830	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	11	2	0.81	31826276	23522	43.49	1355	1382	1342	1761	949	1355	1353.04	0.92	0	1424	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	196	19.51	0.57	12	0.16	70.00	2378.00	2380	20231122	-42.61	1300	20240805	5.08	1960	-30.31	20240108	1300	5.08	20240805	2380	-42.61	20231122	1300	5.08	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
8	20240830	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	10	2	0.74	28376875	20991	38.81	1355	1382	1342	1761	949	1355	1351.86	0.92	0	1329	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	196	19.50	0.57	12	0.15	70.00	2378.00	2380	20231122	-42.65	1300	20240805	5.00	1960	-30.36	20240108	1300	5.00	20240805	2380	-42.65	20231122	1300	5.00	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
9	20240830	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	7	2	0.52	26219618	19412	35.89	1355	1368	1342	1761	949	1355	1350.69	0.92	0	2034	1403	1378	1365	1340	1327	1372	1334	72	406	500	890	1	1	14364144	196	19.46	0.57	12	0.14	70.00	2378.00	2380	20231122	-42.77	1300	20240805	4.77	1960	-30.51	20240108	1300	4.77	20240805	2380	-42.77	20231122	1300	4.77	20240805	0.00	N	196700	500	71 억		131562	N	N	0	N	00	N
10	20240829	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-20	5	-1.45	73611096	54077	62.62	1375	1390	1352	1787	963	1375	1361.34	1.00	0	-11696	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	195	19.36	0.57	12	0.38	70.00	2378.00	2380	20231122	-43.07	1300	20240805	4.23	1960	-30.87	20240108	1300	4.23	20240805	2380	-43.07	20231122	1300	4.23	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
11	20240829	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	-9	5	-0.65	71072498	52205	60.45	1375	1390	1352	1787	963	1375	1361.41	1.00	0	-11152	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	196	19.51	0.57	12	0.36	70.00	2378.00	2380	20231122	-42.61	1300	20240805	5.08	1960	-30.31	20240108	1300	5.08	20240805	2380	-42.61	20231122	1300	5.08	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
12	20240829	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-21	5	-1.53	65359055	48019	55.60	1375	1390	1353	1787	963	1375	1361.11	1.00	0	-10328	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	194	19.34	0.57	12	0.33	70.00	2378.00	2380	20231122	-43.11	1300	20240805	4.15	1960	-30.92	20240108	1300	4.15	20240805	2380	-43.11	20231122	1300	4.15	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
13	20240829	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-20	5	-1.45	52596194	38602	44.70	1375	1390	1355	1787	963	1375	1362.53	1.00	0	-5013	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	195	19.36	0.57	12	0.27	70.00	2378.00	2380	20231122	-43.07	1300	20240805	4.23	1960	-30.87	20240108	1300	4.23	20240805	2380	-43.07	20231122	1300	4.23	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
14	20240829	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	-12	5	-0.87	40810893	29921	34.65	1375	1390	1356	1787	963	1375	1363.95	1.00	0	-2995	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	196	19.47	0.57	12	0.21	70.00	2378.00	2380	20231122	-42.73	1300	20240805	4.85	1960	-30.46	20240108	1300	4.85	20240805	2380	-42.73	20231122	1300	4.85	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
15	20240829	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-8	5	-0.58	35893512	26304	30.46	1375	1390	1356	1787	963	1375	1364.56	1.00	0	-3041	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	196	19.53	0.57	12	0.18	70.00	2378.00	2380	20231122	-42.56	1300	20240805	5.15	1960	-30.26	20240108	1300	5.15	20240805	2380	-42.56	20231122	1300	5.15	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
16	20240829	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-6	5	-0.44	31751453	23273	26.95	1375	1390	1356	1787	963	1375	1364.30	1.00	0	-2562	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	197	19.56	0.58	12	0.16	70.00	2378.00	2380	20231122	-42.48	1300	20240805	5.31	1960	-30.15	20240108	1300	5.31	20240805	2380	-42.48	20231122	1300	5.31	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
17	20240829	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-1	5	-0.07	6175490	4493	5.20	1375	1390	1366	1787	963	1375	1374.47	1.00	0	-294	1431	1403	1387	1359	1343	1395	1351	72	412	500	900	1	1	14364144	197	19.63	0.58	12	0.03	70.00	2378.00	2380	20231122	-42.27	1300	20240805	5.69	1960	-29.90	20240108	1300	5.69	20240805	2380	-42.27	20231122	1300	5.69	20240805	0.00	N	196700	500	71 억		143258	N	N	0	N	00	N
18	20240828	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-40	5	-2.83	119812949	86301	222.99	1415	1415	1371	1839	991	1415	1388.31	1.09	0	-13247	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	198	19.64	0.58	12	0.60	70.00	2378.00	2380	20231122	-42.23	1300	20240805	5.77	1960	-29.85	20240108	1300	5.77	20240805	2380	-42.23	20231122	1300	5.77	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
19	20240828	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-39	5	-2.76	118720974	85507	220.94	1415	1415	1371	1839	991	1415	1388.44	1.09	0	-12803	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	198	19.66	0.58	12	0.60	70.00	2378.00	2380	20231122	-42.18	1300	20240805	5.85	1960	-29.80	20240108	1300	5.85	20240805	2380	-42.18	20231122	1300	5.85	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
20	20240828	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-28	5	-1.98	63076679	45160	116.69	1415	1415	1386	1839	991	1415	1396.74	1.09	0	-18043	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	199	19.81	0.58	12	0.31	70.00	2378.00	2380	20231122	-41.72	1300	20240805	6.69	1960	-29.23	20240108	1300	6.69	20240805	2380	-41.72	20231122	1300	6.69	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
21	20240828	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-25	5	-1.77	50200012	35890	92.73	1415	1415	1389	1839	991	1415	1398.72	1.09	0	-16785	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	200	19.86	0.58	12	0.25	70.00	2378.00	2380	20231122	-41.60	1300	20240805	6.92	1960	-29.08	20240108	1300	6.92	20240805	2380	-41.60	20231122	1300	6.92	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
22	20240828	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-19	5	-1.34	29566650	21087	54.49	1415	1415	1396	1839	991	1415	1402.13	1.09	0	-6375	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	201	19.94	0.59	12	0.15	70.00	2378.00	2380	20231122	-41.34	1300	20240805	7.38	1960	-28.78	20240108	1300	7.38	20240805	2380	-41.34	20231122	1300	7.38	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
23	20240828	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	-18	5	-1.27	24940750	17776	45.93	1415	1415	1397	1839	991	1415	1403.06	1.09	0	-5501	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	201	19.96	0.59	12	0.12	70.00	2378.00	2380	20231122	-41.30	1300	20240805	7.46	1960	-28.72	20240108	1300	7.46	20240805	2380	-41.30	20231122	1300	7.46	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
24	20240828	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-11	5	-0.78	12281104	8734	22.57	1415	1415	1400	1839	991	1415	1406.13	1.09	0	-1019	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	202	20.06	0.59	12	0.06	70.00	2378.00	2380	20231122	-41.01	1300	20240805	8.00	1960	-28.37	20240108	1300	8.00	20240805	2380	-41.01	20231122	1300	8.00	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
25	20240828	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-15	5	-1.06	4648987	3296	8.52	1415	1415	1400	1839	991	1415	1410.49	1.09	0	-569	1443	1428	1412	1397	1381	1421	1390	72	424	500	930	1	1	14364144	201	20.00	0.59	12	0.02	70.00	2378.00	2380	20231122	-41.18	1300	20240805	7.69	1960	-28.57	20240108	1300	7.69	20240805	2380	-41.18	20231122	1300	7.69	20240805	0.00	N	196700	500	71 억		155937	N	N	0	N	00	N
26	20240827	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-12	5	-0.84	54511188	38702	69.46	1427	1427	1396	1855	999	1427	1408.45	1.12	0	-4461	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	203	20.21	0.60	12	0.27	70.00	2378.00	2380	20231122	-40.55	1300	20240805	8.85	1960	-27.81	20240108	1300	8.85	20240805	2380	-40.55	20231122	1300	8.85	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
27	20240827	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-12	5	-0.84	39676001	28152	50.52	1427	1427	1403	1855	999	1427	1409.35	1.12	0	-2718	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	203	20.21	0.60	12	0.20	70.00	2378.00	2380	20231122	-40.55	1300	20240805	8.85	1960	-27.81	20240108	1300	8.85	20240805	2380	-40.55	20231122	1300	8.85	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
28	20240827	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-8	5	-0.56	38914094	27614	49.56	1427	1427	1403	1855	999	1427	1409.22	1.12	0	-2328	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	204	20.27	0.60	12	0.19	70.00	2378.00	2380	20231122	-40.38	1300	20240805	9.15	1960	-27.60	20240108	1300	9.15	20240805	2380	-40.38	20231122	1300	9.15	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
29	20240827	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	-5	5	-0.35	38791944	27528	49.40	1427	1427	1403	1855	999	1427	1409.18	1.12	0	-2283	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	204	20.31	0.60	12	0.19	70.00	2378.00	2380	20231122	-40.25	1300	20240805	9.38	1960	-27.45	20240108	1300	9.38	20240805	2380	-40.25	20231122	1300	9.38	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
30	20240827	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-13	5	-0.91	37588177	26679	47.88	1427	1427	1403	1855	999	1427	1408.91	1.12	0	-1954	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	203	20.20	0.59	12	0.19	70.00	2378.00	2380	20231122	-40.59	1300	20240805	8.77	1960	-27.86	20240108	1300	8.77	20240805	2380	-40.59	20231122	1300	8.77	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
31	20240827	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-3	5	-0.21	33630531	23862	42.82	1427	1427	1403	1855	999	1427	1409.38	1.12	0	-1954	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	205	20.34	0.60	12	0.17	70.00	2378.00	2380	20231122	-40.17	1300	20240805	9.54	1960	-27.35	20240108	1300	9.54	20240805	2380	-40.17	20231122	1300	9.54	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
32	20240827	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-17	5	-1.19	29975595	21273	38.18	1427	1427	1403	1855	999	1427	1409.09	1.12	0	-1384	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	203	20.14	0.59	12	0.15	70.00	2378.00	2380	20231122	-40.76	1300	20240805	8.46	1960	-28.06	20240108	1300	8.46	20240805	2380	-40.76	20231122	1300	8.46	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
33	20240827	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-1	5	-0.07	644334	453	0.81	1427	1427	1417	1855	999	1427	1422.37	1.12	0	70	1496	1461	1431	1396	1366	1479	1414	72	428	500	940	1	1	14364144	205	20.37	0.60	12	0.00	70.00	2378.00	2380	20231122	-40.08	1300	20240805	9.69	1960	-27.24	20240108	1300	9.69	20240805	2380	-40.08	20231122	1300	9.69	20240805	0.00	N	196700	500	71 억		160449	N	N	0	N	00	N
34	20240826	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	10	2	0.71	79483852	55720	152.81	1417	1466	1401	1842	992	1417	1426.49	1.08	0	4790	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	205	20.39	0.60	12	0.39	70.00	2378.00	2380	20231122	-40.04	1300	20240805	9.77	1960	-27.19	20240108	1300	9.77	20240805	2380	-40.04	20231122	1300	9.77	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
35	20240826	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-1	5	-0.07	75024418	52593	144.23	1417	1466	1401	1842	992	1417	1426.51	1.08	0	7181	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	203	20.23	0.60	12	0.37	70.00	2378.00	2380	20231122	-40.50	1300	20240805	8.92	1960	-27.76	20240108	1300	8.92	20240805	2380	-40.50	20231122	1300	8.92	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
36	20240826	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	10	2	0.71	57120090	40000	109.70	1417	1466	1401	1842	992	1417	1428.00	1.08	0	4378	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	205	20.39	0.60	12	0.28	70.00	2378.00	2380	20231122	-40.04	1300	20240805	9.77	1960	-27.19	20240108	1300	9.77	20240805	2380	-40.04	20231122	1300	9.77	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
37	20240826	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	15	2	1.06	54069708	37870	103.86	1417	1466	1401	1842	992	1417	1427.77	1.08	0	4373	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	206	20.46	0.60	12	0.26	70.00	2378.00	2380	20231122	-39.83	1300	20240805	10.15	1960	-26.94	20240108	1300	10.15	20240805	2380	-39.83	20231122	1300	10.15	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
38	20240826	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	16	2	1.13	45513515	31896	87.47	1417	1466	1401	1842	992	1417	1426.93	1.08	0	4161	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	206	20.47	0.60	12	0.22	70.00	2378.00	2380	20231122	-39.79	1300	20240805	10.23	1960	-26.89	20240108	1300	10.23	20240805	2380	-39.79	20231122	1300	10.23	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
39	20240826	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	20	2	1.41	42056284	29492	80.88	1417	1466	1401	1842	992	1417	1426.02	1.08	0	3777	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	206	20.53	0.60	12	0.21	70.00	2378.00	2380	20231122	-39.62	1300	20240805	10.54	1960	-26.68	20240108	1300	10.54	20240805	2380	-39.62	20231122	1300	10.54	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
40	20240826	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	16	2	1.13	23862209	16850	46.21	1417	1442	1401	1842	992	1417	1416.15	1.08	0	-1630	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	206	20.47	0.60	12	0.12	70.00	2378.00	2380	20231122	-39.79	1300	20240805	10.23	1960	-26.89	20240108	1300	10.23	20240805	2380	-39.79	20231122	1300	10.23	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
41	20240826	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-9	5	-0.64	8651268	6108	16.75	1417	1417	1407	1842	992	1417	1416.38	1.08	0	4	1461	1438	1417	1394	1373	1428	1384	72	425	500	930	1	1	14364144	202	20.11	0.59	12	0.04	70.00	2378.00	2380	20231122	-40.84	1300	20240805	8.31	1960	-28.16	20240108	1300	8.31	20240805	2380	-40.84	20231122	1300	8.31	20240805	0.00	N	196700	500	71 억		155655	N	N	0	N	00	N
42	20240823	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	-3	5	-0.21	51520244	36464	75.51	1420	1440	1396	1846	994	1420	1412.91	1.11	0	-4182	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	204	20.24	0.60	12	0.25	70.00	2378.00	2380	20231122	-40.46	1300	20240805	9.00	1960	-27.70	20240108	1300	9.00	20240805	2380	-40.46	20231122	1300	9.00	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
43	20240823	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-1	5	-0.07	48067888	34049	70.51	1420	1423	1396	1846	994	1420	1411.73	1.11	0	-4029	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	204	20.27	0.60	12	0.24	70.00	2378.00	2380	20231122	-40.38	1300	20240805	9.15	1960	-27.60	20240108	1300	9.15	20240805	2380	-40.38	20231122	1300	9.15	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
44	20240823	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-5	5	-0.35	46488788	32930	68.19	1420	1423	1396	1846	994	1420	1411.75	1.11	0	-3683	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	203	20.21	0.60	12	0.23	70.00	2378.00	2380	20231122	-40.55	1300	20240805	8.85	1960	-27.81	20240108	1300	8.85	20240805	2380	-40.55	20231122	1300	8.85	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
45	20240823	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-16	5	-1.13	44963801	31850	65.95	1420	1423	1396	1846	994	1420	1411.74	1.11	0	-2947	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	202	20.06	0.59	12	0.22	70.00	2378.00	2380	20231122	-41.01	1300	20240805	8.00	1960	-28.37	20240108	1300	8.00	20240805	2380	-41.01	20231122	1300	8.00	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
46	20240823	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-9	5	-0.63	43561227	30852	63.89	1420	1423	1396	1846	994	1420	1411.94	1.11	0	-3053	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	203	20.16	0.59	12	0.21	70.00	2378.00	2380	20231122	-40.71	1300	20240805	8.54	1960	-28.01	20240108	1300	8.54	20240805	2380	-40.71	20231122	1300	8.54	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
47	20240823	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-21	5	-1.48	35447226	25058	51.89	1420	1423	1396	1846	994	1420	1414.61	1.11	0	-5285	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	201	19.99	0.59	12	0.17	70.00	2378.00	2380	20231122	-41.22	1300	20240805	7.62	1960	-28.62	20240108	1300	7.62	20240805	2380	-41.22	20231122	1300	7.62	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
48	20240823	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	-2	5	-0.14	7334151	5196	10.76	1420	1420	1408	1846	994	1420	1411.50	1.11	0	-184	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	204	20.26	0.60	12	0.04	70.00	2378.00	2380	20231122	-40.42	1300	20240805	9.08	1960	-27.65	20240108	1300	9.08	20240805	2380	-40.42	20231122	1300	9.08	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
49	20240823	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-9	5	-0.63	1642745	1158	2.40	1420	1420	1410	1846	994	1420	1418.61	1.11	0	-235	1486	1452	1436	1402	1386	1445	1395	72	426	500	930	1	1	14364144	203	20.16	0.59	12	0.01	70.00	2378.00	2380	20231122	-40.71	1300	20240805	8.54	1960	-28.01	20240108	1300	8.54	20240805	2380	-40.71	20231122	1300	8.54	20240805	0.00	N	196700	500	71 억		159771	N	N	0	N	00	N
50	20240822	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-50	5	-3.40	66130281	46024	108.01	1465	1470	1420	1911	1029	1470	1436.85	1.14	0	-3591	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	204	20.29	0.60	12	0.32	70.00	2378.00	2380	20231122	-40.34	1300	20240805	9.23	1960	-27.55	20240108	1300	9.23	20240805	2380	-40.34	20231122	1300	9.23	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
51	20240822	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-37	5	-2.52	53329245	37040	86.92	1465	1470	1420	1911	1029	1470	1439.75	1.14	0	-3360	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	206	20.47	0.60	12	0.26	70.00	2378.00	2380	20231122	-39.79	1300	20240805	10.23	1960	-26.89	20240108	1300	10.23	20240805	2380	-39.79	20231122	1300	10.23	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
52	20240822	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-27	5	-1.84	50716197	35221	82.66	1465	1470	1420	1911	1029	1470	1439.92	1.14	0	-3444	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	207	20.61	0.61	12	0.25	70.00	2378.00	2380	20231122	-39.37	1300	20240805	11.00	1960	-26.38	20240108	1300	11.00	20240805	2380	-39.37	20231122	1300	11.00	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
53	20240822	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-29	5	-1.97	44734549	31050	72.87	1465	1470	1420	1911	1029	1470	1440.70	1.14	0	-3722	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	207	20.59	0.61	12	0.22	70.00	2378.00	2380	20231122	-39.45	1300	20240805	10.85	1960	-26.48	20240108	1300	10.85	20240805	2380	-39.45	20231122	1300	10.85	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
54	20240822	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-36	5	-2.45	32759963	22641	53.13	1465	1470	1427	1911	1029	1470	1446.90	1.14	0	-2742	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	206	20.49	0.60	12	0.16	70.00	2378.00	2380	20231122	-39.75	1300	20240805	10.31	1960	-26.84	20240108	1300	10.31	20240805	2380	-39.75	20231122	1300	10.31	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
55	20240822	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	-17	5	-1.16	22960168	15796	37.07	1465	1470	1447	1911	1029	1470	1453.51	1.14	0	-2713	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	209	20.76	0.61	12	0.11	70.00	2378.00	2380	20231122	-38.95	1300	20240805	11.77	1960	-25.87	20240108	1300	11.77	20240805	2380	-38.95	20231122	1300	11.77	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
56	20240822	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-13	5	-0.88	5591604	3815	8.95	1465	1470	1457	1911	1029	1470	1465.65	1.14	0	-1077	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	209	20.81	0.61	12	0.03	70.00	2378.00	2380	20231122	-38.78	1300	20240805	12.08	1960	-25.66	20240108	1300	12.08	20240805	2380	-38.78	20231122	1300	12.08	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
57	20240822	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	0	3	0.00	388708	265	0.62	1465	1470	1465	1911	1029	1470	1466.40	1.14	0	-40	1496	1483	1467	1454	1438	1475	1446	72	441	500	970	1	1	14364144	211	21.00	0.62	12	0.00	70.00	2378.00	2380	20231122	-38.24	1300	20240805	13.08	1960	-25.00	20240108	1300	13.08	20240805	2380	-38.24	20231122	1300	13.08	20240805	0.00	N	196700	500	71 억		163323	N	N	0	N	00	N
58	20240821	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-2	5	-0.14	62402758	42612	63.27	1472	1480	1451	1913	1031	1472	1464.41	1.11	0	3968	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	211	21.00	0.62	12	0.30	70.00	2378.00	2380	20231122	-38.24	1300	20240805	13.08	1960	-25.00	20240108	1300	13.08	20240805	2380	-38.24	20231122	1300	13.08	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
59	20240821	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-3	5	-0.20	59116266	40377	59.95	1472	1480	1451	1913	1031	1472	1464.07	1.11	0	4051	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	211	20.99	0.62	12	0.28	70.00	2378.00	2380	20231122	-38.28	1300	20240805	13.00	1960	-25.05	20240108	1300	13.00	20240805	2380	-38.28	20231122	1300	13.00	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
60	20240821	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	0	3	0.00	56690140	38726	57.50	1472	1480	1451	1913	1031	1472	1463.84	1.11	0	5204	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	211	21.03	0.62	12	0.27	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
61	20240821	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-11	5	-0.75	56186829	38384	56.99	1472	1480	1451	1913	1031	1472	1463.77	1.11	0	5491	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	210	20.87	0.61	12	0.27	70.00	2378.00	2380	20231122	-38.61	1300	20240805	12.38	1960	-25.46	20240108	1300	12.38	20240805	2380	-38.61	20231122	1300	12.38	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
62	20240821	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	-7	5	-0.48	53132407	36300	53.90	1472	1480	1451	1913	1031	1472	1463.66	1.11	0	5112	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	210	20.93	0.62	12	0.25	70.00	2378.00	2380	20231122	-38.45	1300	20240805	12.69	1960	-25.26	20240108	1300	12.69	20240805	2380	-38.45	20231122	1300	12.69	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
63	20240821	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-11	5	-0.75	43016668	29398	43.65	1472	1472	1451	1913	1031	1472	1463.20	1.11	0	1405	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	210	20.87	0.61	12	0.20	70.00	2378.00	2380	20231122	-38.61	1300	20240805	12.38	1960	-25.46	20240108	1300	12.38	20240805	2380	-38.61	20231122	1300	12.38	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
64	20240821	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-12	5	-0.82	30216727	20615	30.61	1472	1472	1451	1913	1031	1472	1465.71	1.11	0	1186	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	210	20.86	0.61	12	0.14	70.00	2378.00	2380	20231122	-38.66	1300	20240805	12.31	1960	-25.51	20240108	1300	12.31	20240805	2380	-38.66	20231122	1300	12.31	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
65	20240821	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	0	3	0.00	6048114	4109	6.10	1472	1472	1462	1913	1031	1472	1471.92	1.11	0	-529	1514	1492	1456	1434	1398	1504	1446	72	441	500	970	1	1	14364144	211	21.03	0.62	12	0.03	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		159526	N	N	0	N	00	N
66	20240820	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	41	2	2.87	97878077	67139	58.00	1431	1478	1420	1860	1002	1431	1457.85	1.03	0	12327	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	211	21.03	0.62	12	0.47	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
67	20240820	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	41	2	2.87	93775725	64352	55.59	1431	1478	1420	1860	1002	1431	1457.24	1.03	0	12326	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	211	21.03	0.62	12	0.45	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
68	20240820	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	41	2	2.87	86134721	59159	51.10	1431	1478	1420	1860	1002	1431	1456.00	1.03	0	12472	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	211	21.03	0.62	12	0.41	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
69	20240820	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	32	2	2.24	83375819	57278	49.48	1431	1478	1420	1860	1002	1431	1455.64	1.03	0	12471	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	210	20.90	0.62	12	0.40	70.00	2378.00	2380	20231122	-38.53	1300	20240805	12.54	1960	-25.36	20240108	1300	12.54	20240805	2380	-38.53	20231122	1300	12.54	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
70	20240820	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	40	2	2.80	77143372	53027	45.81	1431	1478	1420	1860	1002	1431	1454.80	1.03	0	11199	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	211	21.01	0.62	12	0.37	70.00	2378.00	2380	20231122	-38.19	1300	20240805	13.15	1960	-24.95	20240108	1300	13.15	20240805	2380	-38.19	20231122	1300	13.15	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
71	20240820	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	34	2	2.38	53660648	37042	32.00	1431	1478	1420	1860	1002	1431	1448.65	1.03	0	7124	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	210	20.93	0.62	12	0.26	70.00	2378.00	2380	20231122	-38.45	1300	20240805	12.69	1960	-25.26	20240108	1300	12.69	20240805	2380	-38.45	20231122	1300	12.69	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
72	20240820	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	33	2	2.31	35453186	24595	21.25	1431	1478	1420	1860	1002	1431	1441.49	1.03	0	8486	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	210	20.91	0.62	12	0.17	70.00	2378.00	2380	20231122	-38.49	1300	20240805	12.62	1960	-25.31	20240108	1300	12.62	20240805	2380	-38.49	20231122	1300	12.62	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
73	20240820	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	0	3	0.00	21002172	14685	12.69	1431	1431	1420	1860	1002	1431	1430.18	1.03	0	1283	1519	1475	1447	1403	1375	1461	1389	72	429	500	940	1	1	14364144	206	20.44	0.60	12	0.10	70.00	2378.00	2380	20231122	-39.87	1300	20240805	10.08	1960	-26.99	20240108	1300	10.08	20240805	2380	-39.87	20231122	1300	10.08	20240805	0.00	N	196700	500	71 억		147705	N	N	0	N	00	N
74	20240819	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-48	5	-3.25	167989394	115701	104.37	1479	1491	1419	1922	1036	1479	1451.93	1.03	0	250	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	206	20.44	0.60	12	0.81	70.00	2378.00	2380	20231122	-39.87	1300	20240805	10.08	1960	-26.99	20240108	1300	10.08	20240805	2380	-39.87	20231122	1300	10.08	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
75	20240819	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-48	5	-3.25	154039514	105946	95.57	1479	1491	1419	1922	1036	1479	1453.94	1.03	0	1254	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	206	20.44	0.60	12	0.74	70.00	2378.00	2380	20231122	-39.87	1300	20240805	10.08	1960	-26.99	20240108	1300	10.08	20240805	2380	-39.87	20231122	1300	10.08	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
76	20240819	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-49	5	-3.31	118047389	80781	72.87	1479	1491	1419	1922	1036	1479	1461.33	1.03	0	2011	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	205	20.43	0.60	12	0.56	70.00	2378.00	2380	20231122	-39.92	1300	20240805	10.00	1960	-27.04	20240108	1300	10.00	20240805	2380	-39.92	20231122	1300	10.00	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
77	20240819	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-49	5	-3.31	109013897	74479	67.18	1479	1491	1419	1922	1036	1479	1463.69	1.03	0	1948	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	205	20.43	0.60	12	0.52	70.00	2378.00	2380	20231122	-39.92	1300	20240805	10.00	1960	-27.04	20240108	1300	10.00	20240805	2380	-39.92	20231122	1300	10.00	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
78	20240819	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-49	5	-3.31	101667556	69343	62.55	1479	1491	1419	1922	1036	1479	1466.15	1.03	0	2622	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	205	20.43	0.60	12	0.48	70.00	2378.00	2380	20231122	-39.92	1300	20240805	10.00	1960	-27.04	20240108	1300	10.00	20240805	2380	-39.92	20231122	1300	10.00	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
79	20240819	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-42	5	-2.84	89849869	61103	55.12	1479	1491	1419	1922	1036	1479	1470.47	1.03	0	1618	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	206	20.53	0.60	12	0.43	70.00	2378.00	2380	20231122	-39.62	1300	20240805	10.54	1960	-26.68	20240108	1300	10.54	20240805	2380	-39.62	20231122	1300	10.54	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
80	20240819	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-7	5	-0.47	61383913	41533	37.47	1479	1491	1472	1922	1036	1479	1477.96	1.03	0	2690	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	211	21.03	0.62	12	0.29	70.00	2378.00	2380	20231122	-38.15	1300	20240805	13.23	1960	-24.90	20240108	1300	13.23	20240805	2380	-38.15	20231122	1300	13.23	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
81	20240819	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	12	2	0.81	16815380	11356	10.24	1479	1491	1477	1922	1036	1479	1480.75	1.03	0	4542	1549	1513	1494	1458	1439	1504	1449	72	443	500	970	1	1	14364144	214	21.30	0.63	12	0.08	70.00	2378.00	2380	20231122	-37.35	1300	20240805	14.69	1960	-23.93	20240108	1300	14.69	20240805	2380	-37.35	20231122	1300	14.69	20240805	0.00	N	196700	500	71 억		147455	N	N	0	N	00	N
82	20240816	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-16	5	-1.07	165616672	110858	262.54	1494	1530	1475	1943	1047	1495	1493.94	0.99	0	5699	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	212	21.13	0.62	12	0.77	70.00	2378.00	2380	20231122	-37.86	1300	20240805	13.77	1960	-24.54	20240108	1300	13.77	20240805	2380	-37.86	20231122	1300	13.77	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
83	20240816	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-5	5	-0.33	162843217	108983	258.10	1494	1530	1475	1943	1047	1495	1494.20	0.99	0	6079	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	214	21.29	0.63	12	0.76	70.00	2378.00	2380	20231122	-37.39	1300	20240805	14.62	1960	-23.98	20240108	1300	14.62	20240805	2380	-37.39	20231122	1300	14.62	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
84	20240816	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	0	3	0.00	144264355	96519	228.58	1494	1530	1475	1943	1047	1495	1494.67	0.99	0	8620	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	215	21.36	0.63	12	0.67	70.00	2378.00	2380	20231122	-37.18	1300	20240805	15.00	1960	-23.72	20240108	1300	15.00	20240805	2380	-37.18	20231122	1300	15.00	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
85	20240816	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-11	5	-0.74	121884763	81445	192.88	1494	1530	1480	1943	1047	1495	1496.55	0.99	0	10085	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	213	21.20	0.62	12	0.57	70.00	2378.00	2380	20231122	-37.65	1300	20240805	14.15	1960	-24.29	20240108	1300	14.15	20240805	2380	-37.65	20231122	1300	14.15	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
86	20240816	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-11	5	-0.74	113490115	75783	179.47	1494	1530	1480	1943	1047	1495	1497.61	0.99	0	9972	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	213	21.20	0.62	12	0.53	70.00	2378.00	2380	20231122	-37.65	1300	20240805	14.15	1960	-24.29	20240108	1300	14.15	20240805	2380	-37.65	20231122	1300	14.15	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
87	20240816	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-1	5	-0.07	99282254	66215	156.81	1494	1530	1487	1943	1047	1495	1499.48	0.99	0	10505	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	215	21.34	0.63	12	0.46	70.00	2378.00	2380	20231122	-37.23	1300	20240805	14.92	1960	-23.78	20240108	1300	14.92	20240805	2380	-37.23	20231122	1300	14.92	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
88	20240816	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	6	2	0.40	74569998	49674	117.64	1494	1530	1488	1943	1047	1495	1501.35	0.99	0	11133	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	216	21.44	0.63	12	0.35	70.00	2378.00	2380	20231122	-36.93	1300	20240805	15.46	1960	-23.42	20240108	1300	15.46	20240805	2380	-36.93	20231122	1300	15.46	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
89	20240816	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1507	12	2	0.80	29841509	19902	47.13	1494	1507	1488	1943	1047	1495	1499.72	0.99	0	8129	1513	1503	1485	1475	1457	1509	1481	72	448	500	980	1	1	14364144	216	21.53	0.63	12	0.14	70.00	2378.00	2380	20231122	-36.68	1300	20240805	15.92	1960	-23.11	20240108	1300	15.92	20240805	2380	-36.68	20231122	1300	15.92	20240805	0.00	N	196700	500	71 억		141698	N	N	0	N	00	N
90	20240814	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	14	2	0.95	62646245	42225	186.30	1480	1495	1467	1925	1037	1481	1483.55	0.88	0	15225	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	215	21.36	0.63	12	0.29	70.00	2378.00	2380	20231122	-37.18	1300	20240805	15.00	1960	-23.72	20240108	1300	15.00	20240805	2380	-37.18	20231122	1300	15.00	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
91	20240814	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	13	2	0.88	60062666	40496	178.67	1480	1495	1467	1925	1037	1481	1483.18	0.88	0	15109	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	215	21.34	0.63	12	0.28	70.00	2378.00	2380	20231122	-37.23	1300	20240805	14.92	1960	-23.78	20240108	1300	14.92	20240805	2380	-37.23	20231122	1300	14.92	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
92	20240814	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-1	5	-0.07	55335583	37309	164.61	1480	1495	1467	1925	1037	1481	1483.17	0.88	0	14130	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	213	21.14	0.62	12	0.26	70.00	2378.00	2380	20231122	-37.82	1300	20240805	13.85	1960	-24.49	20240108	1300	13.85	20240805	2380	-37.82	20231122	1300	13.85	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
93	20240814	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-1	5	-0.07	55137263	37175	164.02	1480	1495	1467	1925	1037	1481	1483.18	0.88	0	14130	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	213	21.14	0.62	12	0.26	70.00	2378.00	2380	20231122	-37.82	1300	20240805	13.85	1960	-24.49	20240108	1300	13.85	20240805	2380	-37.82	20231122	1300	13.85	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
94	20240814	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	14	2	0.95	48727951	32853	144.95	1480	1495	1467	1925	1037	1481	1483.21	0.88	0	13161	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	215	21.36	0.63	12	0.23	70.00	2378.00	2380	20231122	-37.18	1300	20240805	15.00	1960	-23.72	20240108	1300	15.00	20240805	2380	-37.18	20231122	1300	15.00	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
95	20240814	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	12	2	0.81	43404709	29284	129.20	1480	1495	1467	1925	1037	1481	1482.20	0.88	0	12572	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	214	21.33	0.63	12	0.20	70.00	2378.00	2380	20231122	-37.27	1300	20240805	14.85	1960	-23.83	20240108	1300	14.85	20240805	2380	-37.27	20231122	1300	14.85	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
96	20240814	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-5	5	-0.34	26421993	17831	78.67	1480	1495	1467	1925	1037	1481	1481.80	0.88	0	9014	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	212	21.09	0.62	12	0.12	70.00	2378.00	2380	20231122	-37.98	1300	20240805	13.54	1960	-24.69	20240108	1300	13.54	20240805	2380	-37.98	20231122	1300	13.54	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
97	20240814	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	6	2	0.41	13787284	9313	41.09	1480	1487	1467	1925	1037	1481	1480.43	0.88	0	7527	1508	1494	1467	1453	1426	1501	1460	72	444	500	970	1	1	14364144	214	21.24	0.63	12	0.06	70.00	2378.00	2380	20231122	-37.52	1300	20240805	14.38	1960	-24.13	20240108	1300	14.38	20240805	2380	-37.52	20231122	1300	14.38	20240805	0.00	N	196700	500	71 억		126461	N	N	0	N	00	N
98	20240813	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	4	2	0.27	33100141	22665	47.71	1477	1481	1440	1920	1034	1477	1460.39	0.90	0	-2386	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	213	21.16	0.62	12	0.16	70.00	2378.00	2380	20231122	-37.77	1300	20240805	13.92	1960	-24.44	20240108	1300	13.92	20240805	2380	-37.77	20231122	1300	13.92	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
99	20240813	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-7	5	-0.47	22172292	15249	32.10	1477	1477	1440	1920	1034	1477	1453.99	0.90	0	-1868	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	211	21.00	0.62	12	0.11	70.00	2378.00	2380	20231122	-38.24	1300	20240805	13.08	1960	-25.00	20240108	1300	13.08	20240805	2380	-38.24	20231122	1300	13.08	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
100	20240813	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-7	5	-0.47	21296922	14653	30.84	1477	1477	1440	1920	1034	1477	1453.39	0.90	0	-1826	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	211	21.00	0.62	12	0.10	70.00	2378.00	2380	20231122	-38.24	1300	20240805	13.08	1960	-25.00	20240108	1300	13.08	20240805	2380	-38.24	20231122	1300	13.08	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
101	20240813	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-31	5	-2.10	21051201	14484	30.49	1477	1477	1440	1920	1034	1477	1453.38	0.90	0	-1857	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	208	20.66	0.61	12	0.10	70.00	2378.00	2380	20231122	-39.24	1300	20240805	11.23	1960	-26.22	20240108	1300	11.23	20240805	2380	-39.24	20231122	1300	11.23	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
102	20240813	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	-6	5	-0.41	17866212	12291	25.87	1477	1477	1440	1920	1034	1477	1453.57	0.90	0	-1893	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	211	21.01	0.62	12	0.09	70.00	2378.00	2380	20231122	-38.19	1300	20240805	13.15	1960	-24.95	20240108	1300	13.15	20240805	2380	-38.19	20231122	1300	13.15	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
103	20240813	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-36	5	-2.44	14530939	9988	21.02	1477	1477	1441	1920	1034	1477	1454.80	0.90	0	-964	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	207	20.59	0.61	12	0.07	70.00	2378.00	2380	20231122	-39.45	1300	20240805	10.85	1960	-26.48	20240108	1300	10.85	20240805	2380	-39.45	20231122	1300	10.85	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
104	20240813	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-36	5	-2.44	13145330	9029	19.01	1477	1477	1441	1920	1034	1477	1455.86	0.90	0	-597	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	207	20.59	0.61	12	0.06	70.00	2378.00	2380	20231122	-39.45	1300	20240805	10.85	1960	-26.48	20240108	1300	10.85	20240805	2380	-39.45	20231122	1300	10.85	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
105	20240813	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	-23	5	-1.56	8853858	6067	12.77	1477	1477	1454	1920	1034	1477	1459.29	0.90	0	-777	1559	1517	1458	1416	1357	1539	1438	72	443	500	970	1	1	14364144	209	20.77	0.61	12	0.04	70.00	2378.00	2380	20231122	-38.91	1300	20240805	11.85	1960	-25.82	20240108	1300	11.85	20240805	2380	-38.91	20231122	1300	11.85	20240805	0.00	N	196700	500	71 억		128674	N	N	0	N	00	N
106	20240812	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	52	2	3.65	68053647	47508	85.55	1425	1500	1399	1852	998	1425	1432.47	0.84	0	7662	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	212	21.10	0.62	12	0.33	70.00	2378.00	2380	20231122	-37.94	1300	20240805	13.62	1960	-24.64	20240108	1300	13.62	20240805	2380	-37.94	20231122	1300	13.62	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
107	20240812	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1458	33	2	2.32	58101643	40755	73.39	1425	1500	1399	1852	998	1425	1425.63	0.84	0	7736	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	209	20.83	0.61	12	0.28	70.00	2378.00	2380	20231122	-38.74	1300	20240805	12.15	1960	-25.61	20240108	1300	12.15	20240805	2380	-38.74	20231122	1300	12.15	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
108	20240812	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	22	2	1.54	46027637	32528	58.57	1425	1447	1399	1852	998	1425	1415.02	0.84	0	10214	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	208	20.67	0.61	12	0.23	70.00	2378.00	2380	20231122	-39.20	1300	20240805	11.31	1960	-26.17	20240108	1300	11.31	20240805	2380	-39.20	20231122	1300	11.31	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
109	20240812	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	19	2	1.33	39884715	28270	50.91	1425	1444	1399	1852	998	1425	1410.85	0.84	0	6912	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	207	20.63	0.61	12	0.20	70.00	2378.00	2380	20231122	-39.33	1300	20240805	11.08	1960	-26.33	20240108	1300	11.08	20240805	2380	-39.33	20231122	1300	11.08	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
110	20240812	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	5	2	0.35	36271700	25757	46.38	1425	1431	1399	1852	998	1425	1408.23	0.84	0	4652	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	205	20.43	0.60	12	0.18	70.00	2378.00	2380	20231122	-39.92	1300	20240805	10.00	1960	-27.04	20240108	1300	10.00	20240805	2380	-39.92	20231122	1300	10.00	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
111	20240812	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1407	-18	5	-1.26	31247212	22207	39.99	1425	1431	1399	1852	998	1425	1407.09	0.84	0	3119	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	202	20.10	0.59	12	0.15	70.00	2378.00	2380	20231122	-40.88	1300	20240805	8.23	1960	-28.21	20240108	1300	8.23	20240805	2380	-40.88	20231122	1300	8.23	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
112	20240812	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-21	5	-1.47	19212153	13653	24.58	1425	1431	1399	1852	998	1425	1407.17	0.84	0	218	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	202	20.06	0.59	12	0.10	70.00	2378.00	2380	20231122	-41.01	1300	20240805	8.00	1960	-28.37	20240108	1300	8.00	20240805	2380	-41.01	20231122	1300	8.00	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
113	20240812	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-11	5	-0.77	3300671	2319	4.18	1425	1431	1412	1852	998	1425	1423.32	0.84	0	-227	1479	1452	1426	1399	1373	1465	1412	72	427	500	940	1	1	14364144	203	20.20	0.59	12	0.02	70.00	2378.00	2380	20231122	-40.59	1300	20240805	8.77	1960	-27.86	20240108	1300	8.77	20240805	2380	-40.59	20231122	1300	8.77	20240805	0.00	N	196700	500	71 억		120905	N	N	0	N	00	N
114	20240809	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	19	2	1.35	78913147	55443	102.84	1405	1453	1400	1827	985	1406	1423.32	0.86	0	-2707	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	205	20.36	0.60	12	0.39	70.00	2378.00	2380	20231122	-40.13	1300	20240805	9.62	1960	-27.30	20240108	1300	9.62	20240805	2380	-40.13	20231122	1300	9.62	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
115	20240809	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	20	2	1.42	78538438	55180	102.35	1405	1453	1400	1827	985	1406	1423.31	0.86	0	-2691	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	205	20.37	0.60	12	0.38	70.00	2378.00	2380	20231122	-40.08	1300	20240805	9.69	1960	-27.24	20240108	1300	9.69	20240805	2380	-40.08	20231122	1300	9.69	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
116	20240809	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	21	2	1.49	70809503	49731	92.24	1405	1453	1400	1827	985	1406	1423.85	0.86	0	-3196	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	205	20.39	0.60	12	0.35	70.00	2378.00	2380	20231122	-40.04	1300	20240805	9.77	1960	-27.19	20240108	1300	9.77	20240805	2380	-40.04	20231122	1300	9.77	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
117	20240809	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	28	2	1.99	55729384	39150	72.62	1405	1453	1400	1827	985	1406	1423.48	0.86	0	-2384	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	206	20.49	0.60	12	0.27	70.00	2378.00	2380	20231122	-39.75	1300	20240805	10.31	1960	-26.84	20240108	1300	10.31	20240805	2380	-39.75	20231122	1300	10.31	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
118	20240809	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	19	2	1.35	54883561	38557	71.52	1405	1453	1400	1827	985	1406	1423.44	0.86	0	-2597	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	205	20.36	0.60	12	0.27	70.00	2378.00	2380	20231122	-40.13	1300	20240805	9.62	1960	-27.30	20240108	1300	9.62	20240805	2380	-40.13	20231122	1300	9.62	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
119	20240809	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	32	2	2.28	42954845	30217	56.05	1405	1453	1400	1827	985	1406	1421.55	0.86	0	-2946	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	207	20.54	0.60	12	0.21	70.00	2378.00	2380	20231122	-39.58	1300	20240805	10.62	1960	-26.63	20240108	1300	10.62	20240805	2380	-39.58	20231122	1300	10.62	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
120	20240809	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	17	2	1.21	32478350	22906	42.49	1405	1453	1400	1827	985	1406	1417.90	0.86	0	-2381	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	204	20.33	0.60	12	0.16	70.00	2378.00	2380	20231122	-40.21	1300	20240805	9.46	1960	-27.40	20240108	1300	9.46	20240805	2380	-40.21	20231122	1300	9.46	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
121	20240809	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	40	2	2.84	23950788	16962	31.46	1405	1453	1400	1827	985	1406	1412.03	0.86	0	-979	1487	1446	1399	1358	1311	1423	1335	72	421	500	920	1	1	14364144	208	20.66	0.61	12	0.12	70.00	2378.00	2380	20231122	-39.24	1300	20240805	11.23	1960	-26.22	20240108	1300	11.23	20240805	2380	-39.24	20231122	1300	11.23	20240805	0.01	N	196700	500	71 억		123484	N	N	0	N	00	N
122	20240808	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	-34	5	-2.36	75334666	53871	124.47	1440	1440	1352	1872	1008	1440	1398.34	0.85	0	632	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	202	20.09	0.59	12	0.38	70.00	2378.00	2380	20231122	-40.92	1300	20240805	8.15	1960	-28.27	20240108	1300	8.15	20240805	2380	-40.92	20231122	1300	8.15	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
123	20240808	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-44	5	-3.06	71318266	51006	117.85	1440	1440	1352	1872	1008	1440	1398.23	0.85	0	1218	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	201	19.94	0.59	12	0.36	70.00	2378.00	2380	20231122	-41.34	1300	20240805	7.38	1960	-28.78	20240108	1300	7.38	20240805	2380	-41.34	20231122	1300	7.38	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
124	20240808	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	-35	5	-2.43	59630664	42650	98.55	1440	1440	1352	1872	1008	1440	1398.14	0.85	0	1707	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	202	20.07	0.59	12	0.30	70.00	2378.00	2380	20231122	-40.97	1300	20240805	8.08	1960	-28.32	20240108	1300	8.08	20240805	2380	-40.97	20231122	1300	8.08	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
125	20240808	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-28	5	-1.94	55882829	39974	92.36	1440	1440	1352	1872	1008	1440	1397.98	0.85	0	1397	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	203	20.17	0.59	12	0.28	70.00	2378.00	2380	20231122	-40.67	1300	20240805	8.62	1960	-27.96	20240108	1300	8.62	20240805	2380	-40.67	20231122	1300	8.62	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
126	20240808	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-46	5	-3.19	47427080	33931	78.40	1440	1440	1352	1872	1008	1440	1397.75	0.85	0	-1692	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	200	19.91	0.59	12	0.24	70.00	2378.00	2380	20231122	-41.43	1300	20240805	7.23	1960	-28.88	20240108	1300	7.23	20240805	2380	-41.43	20231122	1300	7.23	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
127	20240808	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-50	5	-3.47	40067243	28638	66.17	1440	1440	1352	1872	1008	1440	1399.09	0.85	0	-1697	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	200	19.86	0.58	12	0.20	70.00	2378.00	2380	20231122	-41.60	1300	20240805	6.92	1960	-29.08	20240108	1300	6.92	20240805	2380	-41.60	20231122	1300	6.92	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
128	20240808	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-7	5	-0.49	10080565	7053	16.30	1440	1440	1398	1872	1008	1440	1429.26	0.85	0	-1351	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	206	20.47	0.60	12	0.05	70.00	2378.00	2380	20231122	-39.79	1300	20240805	10.23	1960	-26.89	20240108	1300	10.23	20240805	2380	-39.79	20231122	1300	10.23	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
129	20240808	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-16	5	-1.11	7062616	4923	11.38	1440	1440	1398	1872	1008	1440	1434.62	0.85	0	-1460	1475	1457	1438	1420	1401	1466	1429	72	432	500	950	1	1	14364144	205	20.34	0.60	12	0.03	70.00	2378.00	2380	20231122	-40.17	1300	20240805	9.54	1960	-27.35	20240108	1300	9.54	20240805	2380	-40.17	20231122	1300	9.54	20240805	0.00	N	196700	500	71 억		122802	N	N	0	N	00	N
130	20240807	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	10	2	0.70	61837774	43207	42.80	1419	1456	1419	1859	1001	1430	1431.20	0.83	0	3311	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	207	20.57	0.61	12	0.30	70.00	2378.00	2380	20231122	-39.50	1300	20240805	10.77	1960	-26.53	20240108	1300	10.77	20240805	2380	-39.50	20231122	1300	10.77	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
131	20240807	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	10	2	0.70	59349058	41479	41.08	1419	1456	1419	1859	1001	1430	1430.82	0.83	0	3530	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	207	20.57	0.61	12	0.29	70.00	2378.00	2380	20231122	-39.50	1300	20240805	10.77	1960	-26.53	20240108	1300	10.77	20240805	2380	-39.50	20231122	1300	10.77	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
132	20240807	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	13	2	0.91	53820916	37644	37.29	1419	1456	1419	1859	1001	1430	1429.73	0.83	0	3611	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	207	20.61	0.61	12	0.26	70.00	2378.00	2380	20231122	-39.37	1300	20240805	11.00	1960	-26.38	20240108	1300	11.00	20240805	2380	-39.37	20231122	1300	11.00	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
133	20240807	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	1	2	0.07	44636503	31245	30.95	1419	1456	1419	1859	1001	1430	1428.60	0.83	0	1637	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	206	20.44	0.60	12	0.22	70.00	2378.00	2380	20231122	-39.87	1300	20240805	10.08	1960	-26.99	20240108	1300	10.08	20240805	2380	-39.87	20231122	1300	10.08	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
134	20240807	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	2	2	0.14	36549783	25582	25.34	1419	1456	1419	1859	1001	1430	1428.73	0.83	0	1428	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	206	20.46	0.60	12	0.18	70.00	2378.00	2380	20231122	-39.83	1300	20240805	10.15	1960	-26.94	20240108	1300	10.15	20240805	2380	-39.83	20231122	1300	10.15	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
135	20240807	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	10	2	0.70	28998846	20296	20.10	1419	1456	1419	1859	1001	1430	1428.80	0.83	0	1242	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	207	20.57	0.61	12	0.14	70.00	2378.00	2380	20231122	-39.50	1300	20240805	10.77	1960	-26.53	20240108	1300	10.77	20240805	2380	-39.50	20231122	1300	10.77	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
136	20240807	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	26	2	1.82	27796052	19464	19.28	1419	1456	1419	1859	1001	1430	1428.07	0.83	0	1320	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	209	20.80	0.61	12	0.14	70.00	2378.00	2380	20231122	-38.82	1300	20240805	12.00	1960	-25.71	20240108	1300	12.00	20240805	2380	-38.82	20231122	1300	12.00	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
137	20240807	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-4	5	-0.28	12201526	8583	8.50	1419	1428	1419	1859	1001	1430	1421.59	0.83	0	510	1483	1456	1403	1376	1323	1470	1390	72	429	500	940	1	1	14364144	205	20.37	0.60	12	0.06	70.00	2378.00	2380	20231122	-40.08	1300	20240805	9.69	1960	-27.24	20240108	1300	9.69	20240805	2380	-40.08	20231122	1300	9.69	20240805	0.03	N	196700	500	71 억		119363	N	N	0	N	00	N
138	20240806	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	1	2	0.07	142372513	100536	64.82	1350	1430	1350	1857	1001	1429	1416.13	0.84	0	-4371	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.43	0.60	12	0.70	70.00	2378.00	2380	20231122	-39.92	1300	20240805	10.00	1960	-27.04	20240108	1300	10.00	20240805	2380	-39.92	20231122	1300	10.00	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
139	20240806	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-3	5	-0.21	130011915	91884	59.24	1350	1429	1350	1857	1001	1429	1414.96	0.84	0	-4304	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.37	0.60	12	0.64	70.00	2378.00	2380	20231122	-40.08	1300	20240805	9.69	1960	-27.24	20240108	1300	9.69	20240805	2380	-40.08	20231122	1300	9.69	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
140	20240806	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-1	5	-0.07	119857835	84771	54.65	1350	1429	1350	1857	1001	1429	1413.90	0.84	0	-4682	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.40	0.60	12	0.59	70.00	2378.00	2380	20231122	-40.00	1300	20240805	9.85	1960	-27.14	20240108	1300	9.85	20240805	2380	-40.00	20231122	1300	9.85	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
141	20240806	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	-4	5	-0.28	106527757	75442	48.64	1350	1429	1350	1857	1001	1429	1412.05	0.84	0	-4579	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.36	0.60	12	0.53	70.00	2378.00	2380	20231122	-40.13	1300	20240805	9.62	1960	-27.30	20240108	1300	9.62	20240805	2380	-40.13	20231122	1300	9.62	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
142	20240806	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-8	5	-0.56	94132208	66759	43.04	1350	1429	1350	1857	1001	1429	1410.03	0.84	0	-4768	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	204	20.30	0.60	12	0.46	70.00	2378.00	2380	20231122	-40.29	1300	20240805	9.31	1960	-27.50	20240108	1300	9.31	20240805	2380	-40.29	20231122	1300	9.31	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
143	20240806	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-3	5	-0.21	92081907	65319	42.11	1350	1429	1350	1857	1001	1429	1409.72	0.84	0	-4200	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.37	0.60	12	0.45	70.00	2378.00	2380	20231122	-40.08	1300	20240805	9.69	1960	-27.24	20240108	1300	9.69	20240805	2380	-40.08	20231122	1300	9.69	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
144	20240806	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	-4	5	-0.28	64626117	45955	29.63	1350	1429	1350	1857	1001	1429	1406.29	0.84	0	5198	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	205	20.36	0.60	12	0.32	70.00	2378.00	2380	20231122	-40.13	1300	20240805	9.62	1960	-27.30	20240108	1300	9.62	20240805	2380	-40.13	20231122	1300	9.62	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
145	20240806	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-44	5	-3.08	19431990	14022	9.04	1350	1419	1350	1857	1001	1429	1385.80	0.84	0	-2812	1691	1560	1430	1299	1169	1495	1234	72	428	500	940	1	1	14364144	199	19.79	0.58	12	0.10	70.00	2378.00	2380	20231122	-41.81	1300	20240805	6.54	1960	-29.34	20240108	1300	6.54	20240805	2380	-41.81	20231122	1300	6.54	20240805	0.03	N	196700	500	71 억		120801	N	N	0	N	00	N
146	20240805	160755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1429	-141	5	-8.98	222863405	154632	178.79	1555	1561	1300	2040	1099	1570	1440.92	0.88	0	-8785	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	205	20.41	0.60	12	1.08	70.00	2378.00	2380	20231122	-39.96	1300	20240805	9.92	1960	-27.09	20240108	1300	9.92	20240805	2380	-39.96	20231122	1300	9.92	20240805	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
147	20240805	150810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1360	-210	5	-13.38	202134497	139499	161.29	1555	1561	1300	2040	1099	1570	1448.64	0.88	0	-14885	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	195	19.43	0.57	12	0.97	70.00	2378.00	2380	20231122	-42.86	1300	20240805	4.62	1960	-30.61	20240108	1300	4.62	20240805	2380	-42.86	20231122	1300	4.62	20240805	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
148	20240805	140810	58	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-160	5	-10.19	164453051	112044	129.55	1555	1561	1410	2040	1099	1570	1467.37	0.88	0	-11382	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	203	20.14	0.59	12	0.78	70.00	2378.00	2380	20231122	-40.76	1356	20240708	3.98	1960	-28.06	20240108	1356	3.98	20240708	2380	-40.76	20231122	1356	3.98	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
149	20240805	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-136	5	-8.66	139837249	94809	109.62	1555	1561	1433	2040	1099	1570	1474.52	0.88	0	-4813	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	206	20.49	0.60	12	0.66	70.00	2378.00	2380	20231122	-39.75	1356	20240708	5.75	1960	-26.84	20240108	1356	5.75	20240708	2380	-39.75	20231122	1356	5.75	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
150	20240805	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-130	5	-8.28	124572774	84173	97.32	1555	1561	1440	2040	1099	1570	1479.51	0.88	0	-4305	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	207	20.57	0.61	12	0.59	70.00	2378.00	2380	20231122	-39.50	1356	20240708	6.19	1960	-26.53	20240108	1356	6.19	20240708	2380	-39.50	20231122	1356	6.19	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
151	20240805	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	-107	5	-6.82	97052855	65231	75.42	1555	1561	1459	2040	1099	1570	1487.30	0.88	0	-4266	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	210	20.90	0.62	12	0.45	70.00	2378.00	2380	20231122	-38.53	1356	20240708	7.89	1960	-25.36	20240108	1356	7.89	20240708	2380	-38.53	20231122	1356	7.89	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
152	20240805	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	-102	5	-6.50	69623098	46500	53.77	1555	1561	1465	2040	1099	1570	1496.61	0.88	0	-2381	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	211	20.97	0.62	12	0.32	70.00	2378.00	2380	20231122	-38.32	1356	20240708	8.26	1960	-25.10	20240108	1356	8.26	20240708	2380	-38.32	20231122	1356	8.26	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
153	20240805	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	-59	5	-3.76	16335834	10647	12.31	1555	1561	1507	2040	1099	1570	1532.86	0.88	0	-2180	1634	1601	1567	1534	1500	1585	1518	72	470	500	1030	1	1	14364144	217	21.59	0.64	12	0.07	70.00	2378.00	2380	20231122	-36.51	1356	20240708	11.43	1960	-22.91	20240108	1356	11.43	20240708	2380	-36.51	20231122	1356	11.43	20240708	0.03	N	196700	500	71 억		127052	N	N	0	N	00	N
154	20240802	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-30	5	-1.88	134365808	86481	70.74	1600	1600	1533	2080	1120	1600	1553.59	0.96	0	-11974	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	226	22.43	0.66	12	0.60	70.00	2378.00	2380	20231122	-34.03	1356	20240708	15.78	1960	-19.90	20240108	1356	15.78	20240708	2380	-34.03	20231122	1356	15.78	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
155	20240802	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	-41	5	-2.56	122418150	78833	64.48	1600	1600	1533	2080	1120	1600	1552.75	0.96	0	-10971	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	224	22.27	0.66	12	0.55	70.00	2378.00	2380	20231122	-34.50	1356	20240708	14.97	1960	-20.46	20240108	1356	14.97	20240708	2380	-34.50	20231122	1356	14.97	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
156	20240802	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-50	5	-3.12	100660400	64836	53.03	1600	1600	1533	2080	1120	1600	1552.38	0.96	0	-10229	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	223	22.14	0.65	12	0.45	70.00	2378.00	2380	20231122	-34.87	1356	20240708	14.31	1960	-20.92	20240108	1356	14.31	20240708	2380	-34.87	20231122	1356	14.31	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
157	20240802	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-50	5	-3.12	92688887	59675	48.81	1600	1600	1533	2080	1120	1600	1553.06	0.96	0	-10967	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	223	22.14	0.65	12	0.42	70.00	2378.00	2380	20231122	-34.87	1356	20240708	14.31	1960	-20.92	20240108	1356	14.31	20240708	2380	-34.87	20231122	1356	14.31	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
158	20240802	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	-62	5	-3.88	83228819	53550	43.80	1600	1600	1533	2080	1120	1600	1554.04	0.96	0	-9659	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	221	21.97	0.65	12	0.37	70.00	2378.00	2380	20231122	-35.38	1356	20240708	13.42	1960	-21.53	20240108	1356	13.42	20240708	2380	-35.38	20231122	1356	13.42	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
159	20240802	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-48	5	-3.00	75135334	48290	39.50	1600	1600	1533	2080	1120	1600	1555.72	0.96	0	-9440	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	223	22.17	0.65	12	0.34	70.00	2378.00	2380	20231122	-34.79	1356	20240708	14.45	1960	-20.82	20240108	1356	14.45	20240708	2380	-34.79	20231122	1356	14.45	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
160	20240802	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-51	5	-3.19	56970543	36607	29.94	1600	1600	1533	2080	1120	1600	1556.01	0.96	0	-5389	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	223	22.13	0.65	12	0.25	70.00	2378.00	2380	20231122	-34.92	1356	20240708	14.23	1960	-20.97	20240108	1356	14.23	20240708	2380	-34.92	20231122	1356	14.23	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
161	20240802	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-40	5	-2.50	19259560	12147	9.94	1600	1600	1553	2080	1120	1600	1585.27	0.96	0	-2710	1642	1621	1589	1568	1536	1626	1573	72	480	500	1050	1	1	14364144	224	22.29	0.66	12	0.08	70.00	2378.00	2380	20231122	-34.45	1356	20240708	15.04	1960	-20.41	20240108	1356	15.04	20240708	2380	-34.45	20231122	1356	15.04	20240708	0.05	N	196700	500	71 억		137792	N	N	0	N	00	N
162	20240801	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	0	3	0.00	192901083	121833	32.48	1600	1610	1557	2080	1120	1600	1583.12	0.95	0	-1579	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	230	22.86	0.67	12	0.85	70.00	2378.00	2380	20231122	-32.77	1356	20240708	17.99	1960	-18.37	20240108	1356	17.99	20240708	2380	-32.77	20231122	1356	17.99	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
163	20240801	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	0	3	0.00	174891296	110564	29.48	1600	1610	1557	2080	1120	1600	1581.59	0.95	0	-441	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	230	22.86	0.67	12	0.77	70.00	2378.00	2380	20231122	-32.77	1356	20240708	17.99	1960	-18.37	20240108	1356	17.99	20240708	2380	-32.77	20231122	1356	17.99	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
164	20240801	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	9	2	0.56	149410518	94614	25.22	1600	1610	1557	2080	1120	1600	1578.86	0.95	0	1532	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	231	22.99	0.68	12	0.66	70.00	2378.00	2380	20231122	-32.39	1356	20240708	18.66	1960	-17.91	20240108	1356	18.66	20240708	2380	-32.39	20231122	1356	18.66	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
165	20240801	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1583	-17	5	-1.06	121092592	76866	20.49	1600	1600	1557	2080	1120	1600	1574.93	0.95	0	-1522	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	227	22.61	0.67	12	0.54	70.00	2378.00	2380	20231122	-33.49	1356	20240708	16.74	1960	-19.23	20240108	1356	16.74	20240708	2380	-33.49	20231122	1356	16.74	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
166	20240801	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-20	5	-1.25	108821971	69112	18.42	1600	1600	1557	2080	1120	1600	1574.07	0.95	0	-1427	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	227	22.57	0.66	12	0.48	70.00	2378.00	2380	20231122	-33.61	1356	20240708	16.52	1960	-19.39	20240108	1356	16.52	20240708	2380	-33.61	20231122	1356	16.52	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
167	20240801	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	-39	5	-2.44	103026320	65425	17.44	1600	1600	1557	2080	1120	1600	1574.19	0.95	0	-1006	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	224	22.30	0.66	12	0.46	70.00	2378.00	2380	20231122	-34.41	1356	20240708	15.12	1960	-20.36	20240108	1356	15.12	20240708	2380	-34.41	20231122	1356	15.12	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
168	20240801	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	-18	5	-1.12	69358762	43989	11.73	1600	1600	1557	2080	1120	1600	1576.00	0.95	0	-2054	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	227	22.60	0.67	12	0.31	70.00	2378.00	2380	20231122	-33.53	1356	20240708	16.67	1960	-19.29	20240108	1356	16.67	20240708	2380	-33.53	20231122	1356	16.67	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N
169	20240801	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-40	5	-2.50	28713332	18128	4.83	1600	1600	1557	2080	1120	1600	1582.63	0.95	0	-3156	1709	1654	1610	1555	1511	1632	1533	72	480	500	1050	1	1	14364144	224	22.29	0.66	12	0.13	70.00	2378.00	2380	20231122	-34.45	1356	20240708	15.04	1960	-20.41	20240108	1356	15.04	20240708	2380	-34.45	20231122	1356	15.04	20240708	0.05	N	196700	500	71 억		136186	N	N	0	N	00	N