KissMeData/136410/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	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-20	5	-0.29	260984150	37562	76.60	6980	7140	6820	9100	4900	7000	6948.09	3.31	0	-6211	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	769	24.66	1.26	12	0.34	283.00	5543.00	9920	20240312	-29.64	5570	20231024	25.31	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5570	25.31	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
3	20240830	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-90	5	-1.29	236678250	34076	69.49	6980	7140	6820	9100	4900	7000	6945.60	3.31	0	-4574	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	761	24.42	1.25	12	0.31	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
4	20240830	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-110	5	-1.57	215151520	30941	63.10	6980	7140	6820	9100	4900	7000	6953.61	3.31	0	-5360	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	759	24.35	1.24	12	0.28	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
5	20240830	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-140	5	-2.00	192504050	27635	56.36	6980	7140	6820	9100	4900	7000	6965.95	3.31	0	-7268	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	756	24.24	1.24	12	0.25	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
6	20240830	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-130	5	-1.86	174272720	24974	50.93	6980	7140	6860	9100	4900	7000	6978.17	3.31	0	-8761	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	757	24.28	1.24	12	0.23	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
7	20240830	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-70	5	-1.00	130837350	18682	38.10	6980	7140	6900	9100	4900	7000	7003.39	3.31	0	-6353	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	764	24.49	1.25	12	0.17	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
8	20240830	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	-60	5	-0.86	103044700	14668	29.91	6980	7140	6940	9100	4900	7000	7025.14	3.31	0	-6140	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	765	24.52	1.25	12	0.13	283.00	5543.00	9920	20240312	-30.04	5570	20231024	24.60	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5570	24.60	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
9	20240830	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	50	2	0.71	3972430	567	1.16	6980	7080	6980	9100	4900	7000	7006.05	3.31	0	-198	7380	7190	6930	6740	6480	7285	6835	57	2100	500	4900	10	1	11019106	777	24.91	1.27	12	0.01	283.00	5543.00	9920	20240312	-28.93	5570	20231024	26.57	9920	-28.93	20240312	5670	24.34	20240805	9920	-28.93	20240312	5570	26.57	20231024	0.87	N	136410	500	56 억		364661	N	N	0	N	00	N
10	20240829	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	250	2	3.70	341904190	48998	133.62	6740	7120	6670	8770	4730	6750	6977.92	3.31	0	9274	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	771	24.73	1.26	12	0.44	283.00	5543.00	9920	20240312	-29.44	5570	20231024	25.67	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5570	25.67	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
11	20240829	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	260	2	3.85	331090850	47453	129.41	6740	7120	6670	8770	4730	6750	6977.24	3.31	0	9365	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	772	24.77	1.26	12	0.43	283.00	5543.00	9920	20240312	-29.33	5570	20231024	25.85	9920	-29.33	20240312	5670	23.63	20240805	9920	-29.33	20240312	5570	25.85	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
12	20240829	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	320	2	4.74	267230130	38321	104.50	6740	7120	6670	8770	4730	6750	6973.46	3.31	0	7183	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	779	24.98	1.28	12	0.35	283.00	5543.00	9920	20240312	-28.73	5570	20231024	26.93	9920	-28.73	20240312	5670	24.69	20240805	9920	-28.73	20240312	5570	26.93	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
13	20240829	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	280	2	4.15	243536760	34953	95.32	6740	7120	6670	8770	4730	6750	6967.55	3.31	0	5585	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	775	24.84	1.27	12	0.32	283.00	5543.00	9920	20240312	-29.13	5570	20231024	26.21	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5570	26.21	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
14	20240829	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	280	2	4.15	230823600	33145	90.39	6740	7120	6670	8770	4730	6750	6964.05	3.31	0	5357	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	775	24.84	1.27	12	0.30	283.00	5543.00	9920	20240312	-29.13	5570	20231024	26.21	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5570	26.21	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
15	20240829	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	290	2	4.30	144553520	20919	57.05	6740	7050	6670	8770	4730	6750	6910.15	3.31	0	6226	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	776	24.88	1.27	12	0.19	283.00	5543.00	9920	20240312	-29.03	5570	20231024	26.39	9920	-29.03	20240312	5670	24.16	20240805	9920	-29.03	20240312	5570	26.39	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
16	20240829	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	100	2	1.48	60777370	8910	24.30	6740	6890	6670	8770	4730	6750	6821.25	3.31	0	-321	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	755	24.20	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
17	20240829	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	60	2	0.89	8085490	1196	3.26	6740	6820	6670	8770	4730	6750	6760.44	3.31	0	44	7116	6932	6796	6612	6476	6865	6545	57	2020	500	4720	10	1	11019106	750	24.06	1.23	12	0.01	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.87	N	136410	500	56 억		364866	N	N	0	N	00	N
18	20240828	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-240	5	-3.43	246399450	36325	92.76	6980	6980	6660	9080	4900	6990	6783.19	3.56	0	-7573	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	744	23.85	1.22	12	0.33	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5570	21.18	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
19	20240828	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-210	5	-3.00	228887330	33733	86.14	6980	6980	6660	9080	4900	6990	6785.26	3.56	0	-7490	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	747	23.96	1.22	12	0.31	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
20	20240828	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-180	5	-2.58	208956270	30789	78.62	6980	6980	6660	9080	4900	6990	6786.72	3.56	0	-7551	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	750	24.06	1.23	12	0.28	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
21	20240828	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-250	5	-3.58	167772770	24694	63.06	6980	6980	6660	9080	4900	6990	6794.07	3.56	0	-6936	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	743	23.82	1.22	12	0.22	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
22	20240828	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-220	5	-3.15	148845840	21891	55.90	6980	6980	6660	9080	4900	6990	6799.41	3.56	0	-6935	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	746	23.92	1.22	12	0.20	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5570	21.54	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
23	20240828	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-250	5	-3.58	109523370	16034	40.94	6980	6980	6710	9080	4900	6990	6830.70	3.56	0	-5809	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	743	23.82	1.22	12	0.15	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
24	20240828	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-120	5	-1.72	46667860	6792	17.34	6980	6980	6820	9080	4900	6990	6871.00	3.56	0	-262	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	757	24.28	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
25	20240828	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-120	5	-1.72	21980920	3198	8.17	6980	6980	6820	9080	4900	6990	6873.33	3.56	0	343	7083	7036	6943	6896	6803	7060	6920	57	2090	500	4890	10	1	11019106	757	24.28	1.24	12	0.03	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.87	N	136410	500	56 억		391773	N	N	0	N	00	N
26	20240827	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	130	2	1.90	265771340	38585	200.66	6860	6990	6850	8910	4810	6860	6887.90	3.81	0	1589	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	770	24.70	1.26	12	0.35	283.00	5543.00	9920	20240312	-29.54	5570	20231024	25.49	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5570	25.49	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
27	20240827	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	70	2	1.02	257273080	37358	194.28	6860	6950	6850	8910	4810	6860	6886.69	3.81	0	1068	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	764	24.49	1.25	12	0.34	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
28	20240827	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	20	2	0.29	90898070	13246	68.89	6860	6900	6850	8910	4810	6860	6862.30	3.81	0	506	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	758	24.31	1.24	12	0.12	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5570	23.52	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
29	20240827	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	20	2	0.29	81318740	11853	61.64	6860	6900	6850	8910	4810	6860	6860.60	3.81	0	-33	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	758	24.31	1.24	12	0.11	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5570	23.52	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
30	20240827	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	20	2	0.29	70643290	10299	53.56	6860	6900	6850	8910	4810	6860	6859.24	3.81	0	-775	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	758	24.31	1.24	12	0.09	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5570	23.52	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
31	20240827	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	10	2	0.15	59718320	8706	45.28	6860	6900	6850	8910	4810	6860	6859.44	3.81	0	-1002	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
32	20240827	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	0	3	0.00	48562930	7081	36.82	6860	6900	6850	8910	4810	6860	6858.20	3.81	0	-972	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
33	20240827	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	10	2	0.15	11744560	1712	8.90	6860	6870	6850	8910	4810	6860	6860.14	3.81	0	-90	7013	6936	6853	6776	6693	6895	6735	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.87	N	136410	500	56 억		420312	N	N	0	N	00	N
34	20240826	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-40	5	-0.58	131711260	19229	61.03	6880	6930	6770	8970	4830	6900	6849.62	3.93	0	-4341	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	756	24.24	1.24	12	0.17	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
35	20240826	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-90	5	-1.30	124260560	18132	57.55	6880	6930	6770	8970	4830	6900	6853.11	3.93	0	-4578	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	750	24.06	1.23	12	0.16	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
36	20240826	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-120	5	-1.74	112284590	16369	51.96	6880	6930	6770	8970	4830	6900	6859.59	3.93	0	-4541	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	747	23.96	1.22	12	0.15	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
37	20240826	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-90	5	-1.30	108738500	15847	50.30	6880	6930	6770	8970	4830	6900	6861.77	3.93	0	-4481	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	750	24.06	1.23	12	0.14	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
38	20240826	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-80	5	-1.16	95107920	13839	43.93	6880	6930	6820	8970	4830	6900	6872.46	3.93	0	-4680	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	752	24.10	1.23	12	0.13	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
39	20240826	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-30	5	-0.43	58313610	8474	26.90	6880	6930	6870	8970	4830	6900	6881.47	3.93	0	-22	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	757	24.28	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
40	20240826	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	30	2	0.43	27170480	3943	12.52	6880	6930	6870	8970	4830	6900	6890.81	3.93	0	78	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	764	24.49	1.25	12	0.04	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
41	20240826	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	0	3	0.00	4867410	707	2.24	6880	6910	6870	8970	4830	6900	6884.60	3.93	0	29	7160	7030	6870	6740	6580	7095	6805	57	2070	500	4830	10	1	11019106	760	24.38	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.84	N	136410	500	56 억		432594	N	N	0	N	00	N
42	20240823	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	100	2	1.47	214184960	31505	150.55	6780	7000	6710	8840	4760	6800	6798.44	4.00	0	2398	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	760	24.38	1.24	12	0.29	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
43	20240823	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	50	2	0.74	202730140	29832	142.56	6780	7000	6710	8840	4760	6800	6795.73	4.00	0	2316	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	755	24.20	1.24	12	0.27	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
44	20240823	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	60	2	0.88	182888890	26926	128.67	6780	7000	6710	8840	4760	6800	6792.28	4.00	0	421	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	756	24.24	1.24	12	0.24	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
45	20240823	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-70	5	-1.03	118450550	17498	83.62	6780	6830	6710	8840	4760	6800	6769.38	4.00	0	-1203	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	742	23.78	1.21	12	0.16	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
46	20240823	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-70	5	-1.03	108084290	15955	76.24	6780	6830	6710	8840	4760	6800	6774.32	4.00	0	-1289	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	742	23.78	1.21	12	0.14	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
47	20240823	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-70	5	-1.03	89233050	13149	62.84	6780	6830	6710	8840	4760	6800	6786.30	4.00	0	-1368	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	742	23.78	1.21	12	0.12	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
48	20240823	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-40	5	-0.59	75771350	11146	53.26	6780	6830	6740	8840	4760	6800	6798.08	4.00	0	-1478	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	745	23.89	1.22	12	0.10	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
49	20240823	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	8840	4760	6800	0.00	4.00	0	0	6973	6886	6813	6726	6653	6880	6720	57	2040	500	4760	10	1	11019106	749	24.03	1.23	12	0.00	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.85	N	136410	500	56 억		440371	N	N	0	N	00	N
50	20240822	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	0	3	0.00	141968840	20926	121.93	6800	6900	6740	8840	4760	6800	6784.33	4.07	0	25	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	749	24.03	1.23	12	0.19	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
51	20240822	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-40	5	-0.59	135070240	19909	116.01	6800	6900	6740	8840	4760	6800	6784.38	4.07	0	-221	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	745	23.89	1.22	12	0.18	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
52	20240822	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-20	5	-0.29	110217900	16228	94.56	6800	6900	6750	8840	4760	6800	6791.84	4.07	0	-1058	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	747	23.96	1.22	12	0.15	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
53	20240822	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-40	5	-0.59	106464460	15674	91.33	6800	6900	6750	8840	4760	6800	6792.42	4.07	0	-1166	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	745	23.89	1.22	12	0.14	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
54	20240822	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-20	5	-0.29	68642860	10083	58.75	6800	6900	6750	8840	4760	6800	6807.78	4.07	0	-1052	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	747	23.96	1.22	12	0.09	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
55	20240822	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	60	2	0.88	41217110	6041	35.20	6800	6900	6750	8840	4760	6800	6822.90	4.07	0	-1279	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	756	24.24	1.24	12	0.05	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
56	20240822	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	50	2	0.74	13513490	1983	11.55	6800	6900	6750	8840	4760	6800	6814.67	4.07	0	-249	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	755	24.20	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
57	20240822	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-10	5	-0.15	2071250	304	1.77	6800	6900	6750	8840	4760	6800	6813.32	4.07	0	-77	6946	6872	6796	6722	6646	6875	6725	57	2040	500	4760	10	1	11019106	748	23.99	1.22	12	0.00	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5570	21.90	20231024	0.85	N	136410	500	56 억		448955	N	N	0	N	00	N
58	20240821	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-70	5	-1.02	116523610	17161	180.28	6800	6870	6720	8930	4810	6870	6790.02	4.16	0	-6172	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	749	24.03	1.23	12	0.16	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
59	20240821	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-130	5	-1.89	104223640	15349	161.25	6800	6870	6740	8930	4810	6870	6790.26	4.16	0	-5509	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	743	23.82	1.22	12	0.14	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
60	20240821	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-100	5	-1.46	98671100	14526	152.60	6800	6870	6740	8930	4810	6870	6792.72	4.16	0	-5475	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	746	23.92	1.22	12	0.13	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5570	21.54	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
61	20240821	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-120	5	-1.75	93017270	13692	143.84	6800	6870	6740	8930	4810	6870	6793.55	4.16	0	-5760	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	744	23.85	1.22	12	0.12	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5570	21.18	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
62	20240821	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-80	5	-1.16	72632720	10685	112.25	6800	6870	6740	8930	4810	6870	6797.63	4.16	0	-5760	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	748	23.99	1.22	12	0.10	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5570	21.90	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
63	20240821	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-50	5	-0.73	19680120	2908	30.55	6800	6850	6740	8930	4810	6870	6767.58	4.16	0	-293	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	752	24.10	1.23	12	0.03	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
64	20240821	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-100	5	-1.46	14039670	2074	21.79	6800	6850	6740	8930	4810	6870	6769.37	4.16	0	-133	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	746	23.92	1.22	12	0.02	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5570	21.54	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
65	20240821	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-20	5	-0.29	3596610	532	5.59	6800	6850	6740	8930	4810	6870	6760.55	4.16	0	-29	7056	6962	6896	6802	6736	7010	6850	57	2060	500	4800	10	1	11019106	755	24.20	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.84	N	136410	500	56 억		458127	N	N	0	N	00	N
66	20240820	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	10	2	0.15	65266770	9518	22.31	6830	6990	6830	8910	4810	6860	6857.19	4.19	0	-1561	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.09	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
67	20240820	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	10	2	0.15	62226460	9074	21.27	6830	6990	6830	8910	4810	6860	6857.67	4.19	0	-1378	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
68	20240820	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	0	3	0.00	56689340	8265	19.38	6830	6990	6830	8910	4810	6860	6858.96	4.19	0	-1369	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
69	20240820	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	0	3	0.00	56566120	8247	19.33	6830	6990	6830	8910	4810	6860	6858.99	4.19	0	-1362	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
70	20240820	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	0	3	0.00	52117670	7598	17.81	6830	6990	6830	8910	4810	6860	6859.39	4.19	0	-1154	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
71	20240820	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-20	5	-0.29	46319980	6752	15.83	6830	6990	6830	8910	4810	6860	6860.19	4.19	0	-1249	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	754	24.17	1.23	12	0.06	283.00	5543.00	9920	20240312	-31.05	5570	20231024	22.80	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5570	22.80	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
72	20240820	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	10	2	0.15	14860150	2157	5.06	6830	6990	6830	8910	4810	6860	6889.27	4.19	0	787	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
73	20240820	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	50	2	0.73	4979330	719	1.69	6830	6990	6830	8910	4810	6860	6925.35	4.19	0	-258	7066	6962	6856	6752	6646	7015	6805	57	2050	500	4800	10	1	11019106	761	24.42	1.25	12	0.01	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.80	N	136410	500	56 억		462094	N	N	0	N	00	N
74	20240819	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-40	5	-0.58	290957960	42655	342.97	6820	6960	6750	8970	4830	6900	6821.19	4.24	0	2540	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	756	24.24	1.24	12	0.39	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
75	20240819	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-100	5	-1.45	284633400	41731	335.54	6820	6960	6750	8970	4830	6900	6820.67	4.24	0	2978	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	749	24.03	1.23	12	0.38	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
76	20240819	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-40	5	-0.58	194677400	28458	228.82	6820	6960	6750	8970	4830	6900	6840.87	4.24	0	449	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	756	24.24	1.24	12	0.26	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
77	20240819	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-30	5	-0.43	120730250	17581	141.36	6820	6960	6770	8970	4830	6900	6867.09	4.24	0	-1173	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	757	24.28	1.24	12	0.16	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
78	20240819	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-40	5	-0.58	112558970	16384	131.74	6820	6960	6770	8970	4830	6900	6870.05	4.24	0	-1460	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	756	24.24	1.24	12	0.15	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
79	20240819	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-40	5	-0.58	97973260	14258	114.64	6820	6960	6770	8970	4830	6900	6871.46	4.24	0	-1018	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	756	24.24	1.24	12	0.13	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
80	20240819	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-100	5	-1.45	90188730	13121	105.50	6820	6960	6770	8970	4830	6900	6873.62	4.24	0	-1413	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	749	24.03	1.23	12	0.12	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
81	20240819	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-30	5	-0.43	67615130	9842	79.13	6820	6900	6770	8970	4830	6900	6870.06	4.24	0	-1935	7106	7002	6896	6792	6686	7005	6795	57	2070	500	4830	10	1	11019106	757	24.28	1.24	12	0.09	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.81	N	136410	500	56 억		467656	N	N	0	N	00	N
82	20240816	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	10	2	0.15	85531940	12436	143.39	6900	7000	6790	8950	4830	6890	6877.77	4.30	0	-3384	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	760	24.38	1.24	12	0.11	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
83	20240816	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	0	3	0.00	77521050	11274	129.99	6900	7000	6790	8950	4830	6890	6876.09	4.30	0	-3216	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	759	24.35	1.24	12	0.10	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
84	20240816	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	10	2	0.15	64162840	9339	107.68	6900	7000	6790	8950	4830	6890	6870.42	4.30	0	-3140	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	760	24.38	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
85	20240816	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-40	5	-0.58	59860780	8716	100.50	6900	7000	6790	8950	4830	6890	6867.92	4.30	0	-3048	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	755	24.20	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
86	20240816	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-10	5	-0.15	55110560	8023	92.51	6900	7000	6790	8950	4830	6890	6869.07	4.30	0	-2758	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	758	24.31	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5570	23.52	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
87	20240816	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-70	5	-1.02	32830770	4779	55.10	6900	7000	6790	8950	4830	6890	6869.80	4.30	0	-1905	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	752	24.10	1.23	12	0.04	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
88	20240816	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-50	5	-0.73	28091690	4084	47.09	6900	7000	6800	8950	4830	6890	6878.47	4.30	0	-1771	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	754	24.17	1.23	12	0.04	283.00	5543.00	9920	20240312	-31.05	5570	20231024	22.80	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5570	22.80	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
89	20240816	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	60	2	0.87	8463580	1217	14.03	6900	7000	6900	8950	4830	6890	6954.46	4.30	0	-664	7083	6986	6913	6816	6743	7035	6865	57	2060	500	4820	10	1	11019106	766	24.56	1.25	12	0.01	283.00	5543.00	9920	20240312	-29.94	5570	20231024	24.78	9920	-29.94	20240312	5670	22.57	20240805	9920	-29.94	20240312	5570	24.78	20231024	0.81	N	136410	500	56 억		474177	N	N	0	N	00	N
90	20240814	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	70	2	1.03	59849220	8673	72.82	6840	7010	6840	8860	4780	6820	6901.93	4.32	0	-18	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	759	24.35	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
91	20240814	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	40	2	0.59	45334030	6565	55.12	6840	7010	6840	8860	4780	6820	6905.41	4.32	0	69	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	756	24.24	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
92	20240814	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	40	2	0.59	41904810	6067	50.94	6840	7010	6840	8860	4780	6820	6907.01	4.32	0	131	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	756	24.24	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
93	20240814	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	30	2	0.44	39788940	5759	48.35	6840	7010	6840	8860	4780	6820	6909.00	4.32	0	-63	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	755	24.20	1.24	12	0.05	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
94	20240814	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	90	2	1.32	36097680	5223	43.85	6840	7010	6840	8860	4780	6820	6911.29	4.32	0	287	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	761	24.42	1.25	12	0.05	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
95	20240814	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	120	2	1.76	31692530	4587	38.51	6840	7010	6840	8860	4780	6820	6909.21	4.32	0	709	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	765	24.52	1.25	12	0.04	283.00	5543.00	9920	20240312	-30.04	5570	20231024	24.60	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5570	24.60	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
96	20240814	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	90	2	1.32	16789520	2438	20.47	6840	6930	6840	8860	4780	6820	6886.60	4.32	0	1094	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	761	24.42	1.25	12	0.02	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
97	20240814	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	70	2	1.03	410600	60	0.50	6840	6890	6840	8860	4780	6820	6843.33	4.32	0	-2	7073	6946	6853	6726	6633	6900	6680	57	2040	500	4770	10	1	11019106	759	24.35	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.84	N	136410	500	56 억		476187	N	N	0	N	00	N
98	20240813	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-160	5	-2.29	81431850	11910	68.15	6980	6980	6760	9070	4890	6980	6837.35	4.35	0	-1117	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	752	24.10	1.23	12	0.11	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
99	20240813	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-120	5	-1.72	55637780	8142	46.59	6980	6980	6760	9070	4890	6980	6833.43	4.35	0	-15	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	756	24.24	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
100	20240813	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-190	5	-2.72	48334310	7073	40.47	6980	6980	6760	9070	4890	6980	6833.64	4.35	0	667	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	748	23.99	1.22	12	0.06	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5570	21.90	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
101	20240813	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-160	5	-2.29	40608360	5937	33.97	6980	6980	6760	9070	4890	6980	6839.88	4.35	0	667	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	752	24.10	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
102	20240813	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-150	5	-2.15	40314870	5894	33.73	6980	6980	6760	9070	4890	6980	6839.98	4.35	0	704	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	753	24.13	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.15	5570	20231024	22.62	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5570	22.62	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
103	20240813	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-170	5	-2.44	37872850	5536	31.68	6980	6980	6760	9070	4890	6980	6841.19	4.35	0	552	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	750	24.06	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
104	20240813	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-60	5	-0.86	33818980	4944	28.29	6980	6980	6760	9070	4890	6980	6840.41	4.35	0	494	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	763	24.45	1.25	12	0.04	283.00	5543.00	9920	20240312	-30.24	5570	20231024	24.24	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5570	24.24	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
105	20240813	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	0	3	0.00	530480	76	0.43	6980	6980	6980	9070	4890	6980	6980.00	4.35	0	-11	7073	7026	6953	6906	6833	6990	6870	57	2090	500	4880	10	1	11019106	769	24.66	1.26	12	0.00	283.00	5543.00	9920	20240312	-29.64	5570	20231024	25.31	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5570	25.31	20231024	0.85	N	136410	500	56 억		479789	N	N	0	N	00	N
106	20240812	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	20	2	0.29	121133440	17476	74.60	6990	7000	6880	9040	4880	6960	6931.42	4.41	0	-2120	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	769	24.66	1.26	12	0.16	283.00	5543.00	9920	20240312	-29.64	5570	20231024	25.31	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5570	25.31	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
107	20240812	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	102499940	14808	63.21	6990	6990	6880	9040	4880	6960	6921.93	4.41	0	-1796	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	770	24.70	1.26	12	0.13	283.00	5543.00	9920	20240312	-29.54	5570	20231024	25.49	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5570	25.49	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
108	20240812	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-50	5	-0.72	71239420	10304	43.99	6990	6990	6880	9040	4880	6960	6913.76	4.41	0	-1997	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	761	24.42	1.25	12	0.09	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
109	20240812	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-60	5	-0.86	69002660	9980	42.60	6990	6990	6880	9040	4880	6960	6914.09	4.41	0	-2123	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	760	24.38	1.24	12	0.09	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
110	20240812	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-30	5	-0.43	66335920	9594	40.95	6990	6990	6880	9040	4880	6960	6914.31	4.41	0	-2354	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	764	24.49	1.25	12	0.09	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
111	20240812	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-60	5	-0.86	42746340	6172	26.35	6990	6990	6880	9040	4880	6960	6925.85	4.41	0	-2373	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	760	24.38	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
112	20240812	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-40	5	-0.57	27733690	4010	17.12	6990	6990	6880	9040	4880	6960	6916.13	4.41	0	-920	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	763	24.45	1.25	12	0.04	283.00	5543.00	9920	20240312	-30.24	5570	20231024	24.24	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5570	24.24	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
113	20240812	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-70	5	-1.01	7381240	1062	4.53	6990	6990	6880	9040	4880	6960	6950.32	4.41	0	-777	7126	7042	6876	6792	6626	7085	6835	57	2080	500	4870	10	1	11019106	759	24.35	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.86	N	136410	500	56 억		485779	N	N	0	N	00	N
114	20240809	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	200	2	2.96	161489760	23426	101.74	6710	6960	6710	8780	4740	6760	6893.61	4.43	0	3517	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	767	24.59	1.26	12	0.21	283.00	5543.00	9920	20240312	-29.84	5570	20231024	24.96	9920	-29.84	20240312	5670	22.75	20240805	9920	-29.84	20240312	5570	24.96	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
115	20240809	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	110	2	1.63	151138990	21931	95.25	6710	6960	6710	8780	4740	6760	6891.57	4.43	0	3982	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	757	24.28	1.24	12	0.20	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
116	20240809	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	130	2	1.92	137625360	19967	86.72	6710	6960	6710	8780	4740	6760	6892.64	4.43	0	3673	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	759	24.35	1.24	12	0.18	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
117	20240809	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	130	2	1.92	135522510	19662	85.39	6710	6960	6710	8780	4740	6760	6892.61	4.43	0	3754	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	759	24.35	1.24	12	0.18	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
118	20240809	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	130	2	1.92	119899030	17392	75.54	6710	6960	6710	8780	4740	6760	6893.92	4.43	0	3176	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	759	24.35	1.24	12	0.16	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
119	20240809	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	150	2	2.22	108192510	15695	68.17	6710	6960	6710	8780	4740	6760	6893.44	4.43	0	2470	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	761	24.42	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
120	20240809	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	170	2	2.51	52294500	7608	33.04	6710	6960	6710	8780	4740	6760	6873.62	4.43	0	2836	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	764	24.49	1.25	12	0.07	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
121	20240809	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	50	2	0.74	9461020	1396	6.06	6710	6830	6710	8780	4740	6760	6777.23	4.43	0	925	6893	6826	6753	6686	6613	6860	6720	57	2020	500	4730	10	1	11019106	750	24.06	1.23	12	0.01	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.88	N	136410	500	56 억		487878	N	N	0	N	00	N
122	20240808	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	10	2	0.15	155118950	23025	35.35	6750	6820	6680	8770	4730	6750	6736.98	4.47	0	-1750	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	745	23.89	1.22	12	0.21	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
123	20240808	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-60	5	-0.89	146469010	21744	33.38	6750	6820	6680	8770	4730	6750	6736.07	4.47	0	-1334	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	737	23.64	1.21	12	0.20	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5570	20.11	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
124	20240808	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	10	2	0.15	126931580	18845	28.93	6750	6820	6680	8770	4730	6750	6735.56	4.47	0	-815	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	745	23.89	1.22	12	0.17	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
125	20240808	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	20	2	0.30	107740460	16000	24.56	6750	6820	6680	8770	4730	6750	6733.78	4.47	0	-1078	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	746	23.92	1.22	12	0.15	283.00	5543.00	9920	20240312	-31.75	5570	20231024	21.54	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5570	21.54	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
126	20240808	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-20	5	-0.30	84427470	12546	19.26	6750	6820	6680	8770	4730	6750	6729.43	4.47	0	-558	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	742	23.78	1.21	12	0.11	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
127	20240808	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-10	5	-0.15	65512050	9736	14.95	6750	6820	6680	8770	4730	6750	6728.85	4.47	0	-593	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	743	23.82	1.22	12	0.09	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
128	20240808	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-10	5	-0.15	49708090	7389	11.34	6750	6820	6680	8770	4730	6750	6727.31	4.47	0	-198	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	743	23.82	1.22	12	0.07	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
129	20240808	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-70	5	-1.04	1591630	238	0.37	6750	6750	6680	8770	4730	6750	6687.52	4.47	0	-24	7196	6972	6626	6402	6056	7085	6515	57	2020	500	4720	10	1	11019106	736	23.60	1.21	12	0.00	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5570	19.93	20231024	0.92	N	136410	500	56 억		493029	N	N	0	N	00	N
130	20240807	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	310	2	4.81	435426680	65135	34.28	6280	6850	6280	8370	4510	6440	6684.99	4.50	0	9080	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	744	23.85	1.22	12	0.59	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5570	21.18	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
131	20240807	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	300	2	4.66	408424390	61138	32.18	6280	6850	6280	8370	4510	6440	6680.37	4.50	0	9490	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	743	23.82	1.22	12	0.55	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
132	20240807	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	290	2	4.50	346493410	51982	27.36	6280	6850	6280	8370	4510	6440	6665.64	4.50	0	11183	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	742	23.78	1.21	12	0.47	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
133	20240807	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	240	2	3.73	284180800	42737	22.49	6280	6830	6280	8370	4510	6440	6649.53	4.50	0	10176	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	736	23.60	1.21	12	0.39	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5570	19.93	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
134	20240807	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	190	2	2.95	254605040	38300	20.16	6280	6830	6280	8370	4510	6440	6647.65	4.50	0	9870	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	731	23.43	1.20	12	0.35	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5670	16.93	20240805	9920	-33.17	20240312	5570	19.03	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
135	20240807	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	210	2	3.26	109843300	16686	8.78	6280	6740	6280	8370	4510	6440	6582.96	4.50	0	6816	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	733	23.50	1.20	12	0.15	283.00	5543.00	9920	20240312	-32.96	5570	20231024	19.39	9920	-32.96	20240312	5670	17.28	20240805	9920	-32.96	20240312	5570	19.39	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
136	20240807	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	140	2	2.17	50366000	7753	4.08	6280	6680	6280	8370	4510	6440	6496.32	4.50	0	3545	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	725	23.25	1.19	12	0.07	283.00	5543.00	9920	20240312	-33.67	5570	20231024	18.13	9920	-33.67	20240312	5670	16.05	20240805	9920	-33.67	20240312	5570	18.13	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
137	20240807	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-50	5	-0.78	15909130	2501	1.32	6280	6440	6280	8370	4510	6440	6361.11	4.50	0	1241	7380	6910	6300	5830	5220	7145	6065	57	1930	500	4500	10	1	11019106	704	22.58	1.15	12	0.02	283.00	5543.00	9920	20240312	-35.58	5570	20231024	14.72	9920	-35.58	20240312	5670	12.70	20240805	9920	-35.58	20240312	5570	14.72	20231024	1.04	N	136410	500	56 억		495612	N	N	0	N	00	N
138	20240806	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	520	2	8.78	1145659920	183819	166.97	5690	6770	5690	7690	4150	5920	6232.54	4.70	0	6080	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	710	22.76	1.16	12	1.67	283.00	5543.00	9920	20240312	-35.08	5570	20231024	15.62	9920	-35.08	20240312	5670	13.58	20240805	9920	-35.08	20240312	5570	15.62	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
139	20240806	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	480	2	8.11	1120423610	179893	163.41	5690	6770	5690	7690	4150	5920	6228.28	4.70	0	4341	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	705	22.61	1.15	12	1.63	283.00	5543.00	9920	20240312	-35.48	5570	20231024	14.90	9920	-35.48	20240312	5670	12.87	20240805	9920	-35.48	20240312	5570	14.90	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
140	20240806	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	380	2	6.42	970647660	156394	142.06	5690	6770	5690	7690	4150	5920	6206.43	4.70	0	-3890	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	694	22.26	1.14	12	1.42	283.00	5543.00	9920	20240312	-36.49	5570	20231024	13.11	9920	-36.49	20240312	5670	11.11	20240805	9920	-36.49	20240312	5570	13.11	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
141	20240806	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	400	2	6.76	944313440	152194	138.25	5690	6770	5690	7690	4150	5920	6204.67	4.70	0	-5079	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	696	22.33	1.14	12	1.38	283.00	5543.00	9920	20240312	-36.29	5570	20231024	13.46	9920	-36.29	20240312	5670	11.46	20240805	9920	-36.29	20240312	5570	13.46	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
142	20240806	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	200	2	3.38	872276850	140536	127.66	5690	6770	5690	7690	4150	5920	6206.79	4.70	0	-8395	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	674	21.63	1.10	12	1.28	283.00	5543.00	9920	20240312	-38.31	5570	20231024	9.87	9920	-38.31	20240312	5670	7.94	20240805	9920	-38.31	20240312	5570	9.87	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
143	20240806	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	60	2	1.01	233320580	39650	36.02	5690	6170	5690	7690	4150	5920	5884.50	4.70	0	8	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	659	21.13	1.08	12	0.36	283.00	5543.00	9920	20240312	-39.72	5570	20231024	7.36	9920	-39.72	20240312	5670	5.47	20240805	9920	-39.72	20240312	5570	7.36	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
144	20240806	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	190	2	3.21	182639900	31166	28.31	5690	6170	5690	7690	4150	5920	5860.23	4.70	0	4732	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	673	21.59	1.10	12	0.28	283.00	5543.00	9920	20240312	-38.41	5570	20231024	9.69	9920	-38.41	20240312	5670	7.76	20240805	9920	-38.41	20240312	5570	9.69	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
145	20240806	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	10	2	0.17	98681500	17212	15.63	5690	5960	5690	7690	4150	5920	5733.30	4.70	0	2308	7086	6502	6086	5502	5086	6295	5295	57	1770	500	4140	10	1	11019106	653	20.95	1.07	12	0.16	283.00	5543.00	9920	20240312	-40.22	5570	20231024	6.46	9920	-40.22	20240312	5670	4.59	20240805	9920	-40.22	20240312	5570	6.46	20231024	1.06	N	136410	500	56 억		517450	N	N	0	N	00	N
146	20240805	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-750	5	-11.24	661237800	109088	272.67	6670	6670	5670	8670	4670	6670	6061.53	4.81	0	279	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	652	20.92	1.07	12	0.99	283.00	5543.00	9920	20240312	-40.32	5570	20231024	6.28	9920	-40.32	20240312	5670	4.41	20240805	9920	-40.32	20240312	5570	6.28	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
147	20240805	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-830	5	-12.44	632507310	104208	260.47	6670	6670	5670	8670	4670	6670	6069.66	4.81	0	887	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	644	20.64	1.05	12	0.95	283.00	5543.00	9920	20240312	-41.13	5570	20231024	4.85	9920	-41.13	20240312	5670	3.00	20240805	9920	-41.13	20240312	5570	4.85	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
148	20240805	140728	58	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-620	5	-9.30	414168130	66931	167.29	6670	6670	6000	8670	4670	6670	6187.99	4.81	0	3384	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	667	21.38	1.09	12	0.61	283.00	5543.00	9920	20240312	-39.01	5570	20231024	8.62	9920	-39.01	20240312	5920	2.20	20240708	9920	-39.01	20240312	5570	8.62	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
149	20240805	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-650	5	-9.75	356940790	57443	143.58	6670	6670	6010	8670	4670	6670	6213.83	4.81	0	3846	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	663	21.27	1.09	12	0.52	283.00	5543.00	9920	20240312	-39.31	5570	20231024	8.08	9920	-39.31	20240312	5920	1.69	20240708	9920	-39.31	20240312	5570	8.08	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
150	20240805	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-450	5	-6.75	295984300	47360	118.38	6670	6670	6010	8670	4670	6670	6249.67	4.81	0	215	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	685	21.98	1.12	12	0.43	283.00	5543.00	9920	20240312	-37.30	5570	20231024	11.67	9920	-37.30	20240312	5920	5.07	20240708	9920	-37.30	20240312	5570	11.67	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
151	20240805	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-370	5	-5.55	161280030	25399	63.48	6670	6670	6240	8670	4670	6670	6349.86	4.81	0	-2250	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	694	22.26	1.14	12	0.23	283.00	5543.00	9920	20240312	-36.49	5570	20231024	13.11	9920	-36.49	20240312	5920	6.42	20240708	9920	-36.49	20240312	5570	13.11	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
152	20240805	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-290	5	-4.35	100612830	15752	39.37	6670	6670	6330	8670	4670	6670	6387.31	4.81	0	-3536	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	703	22.54	1.15	12	0.14	283.00	5543.00	9920	20240312	-35.69	5570	20231024	14.54	9920	-35.69	20240312	5920	7.77	20240708	9920	-35.69	20240312	5570	14.54	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
153	20240805	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-250	5	-3.75	11632110	1798	4.49	6670	6670	6420	8670	4670	6670	6469.47	4.81	0	-1180	6943	6806	6673	6536	6403	6740	6470	57	2000	500	4660	10	1	11019106	707	22.69	1.16	12	0.02	283.00	5543.00	9920	20240312	-35.28	5570	20231024	15.26	9920	-35.28	20240312	5920	8.45	20240708	9920	-35.28	20240312	5570	15.26	20231024	1.07	N	136410	500	56 억		529785	N	N	0	N	00	N
154	20240802	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-200	5	-2.91	264787950	39964	75.40	6800	6810	6540	8930	4810	6870	6625.66	4.95	0	-9954	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	735	23.57	1.20	12	0.36	283.00	5543.00	9920	20240312	-32.76	5570	20231024	19.75	9920	-32.76	20240312	5920	12.67	20240708	9920	-32.76	20240312	5570	19.75	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
155	20240802	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-240	5	-3.49	238973860	36086	68.09	6800	6810	6540	8930	4810	6870	6622.34	4.95	0	-8514	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	731	23.43	1.20	12	0.33	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5920	11.99	20240708	9920	-33.17	20240312	5570	19.03	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
156	20240802	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-310	5	-4.51	186081910	28076	52.97	6800	6810	6540	8930	4810	6870	6627.79	4.95	0	-4334	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	723	23.18	1.18	12	0.25	283.00	5543.00	9920	20240312	-33.87	5570	20231024	17.77	9920	-33.87	20240312	5920	10.81	20240708	9920	-33.87	20240312	5570	17.77	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
157	20240802	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-230	5	-3.35	141804890	21351	40.28	6800	6810	6590	8930	4810	6870	6641.60	4.95	0	-4995	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	732	23.46	1.20	12	0.19	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5920	12.16	20240708	9920	-33.06	20240312	5570	19.21	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
158	20240802	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-200	5	-2.91	121426500	18289	34.51	6800	6810	6590	8930	4810	6870	6639.32	4.95	0	-3417	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	735	23.57	1.20	12	0.17	283.00	5543.00	9920	20240312	-32.76	5570	20231024	19.75	9920	-32.76	20240312	5920	12.67	20240708	9920	-32.76	20240312	5570	19.75	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
159	20240802	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-210	5	-3.06	43866260	6556	12.37	6800	6810	6620	8930	4810	6870	6691.01	4.95	0	-1855	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	734	23.53	1.20	12	0.06	283.00	5543.00	9920	20240312	-32.86	5570	20231024	19.57	9920	-32.86	20240312	5920	12.50	20240708	9920	-32.86	20240312	5570	19.57	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
160	20240802	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-190	5	-2.77	36847450	5505	10.39	6800	6810	6620	8930	4810	6870	6693.45	4.95	0	-1181	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	736	23.60	1.21	12	0.05	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5920	12.84	20240708	9920	-32.66	20240312	5570	19.93	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
161	20240802	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	0	3	0.00	0	0	0.00	0	0	0	8930	4810	6870	0.00	4.95	0	0	7110	6990	6860	6740	6610	7050	6800	57	2060	500	4800	10	1	11019106	757	24.28	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5920	16.05	20240708	9920	-30.75	20240312	5570	23.34	20231024	1.09	N	136410	500	56 억		545504	N	N	0	N	00	N
162	20240801	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	20	2	0.29	361636250	52999	199.13	6800	6980	6730	8900	4800	6850	6823.42	5.05	0	6710	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	757	24.28	1.24	12	0.48	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5920	16.05	20240708	9920	-30.75	20240312	5570	23.34	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
163	20240801	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	0	3	0.00	347100870	50881	191.17	6800	6980	6730	8900	4800	6850	6821.82	5.05	0	6697	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	755	24.20	1.24	12	0.46	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5920	15.71	20240708	9920	-30.95	20240312	5570	22.98	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
164	20240801	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-30	5	-0.44	330789760	48497	182.22	6800	6980	6730	8900	4800	6850	6820.83	5.05	0	7217	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	752	24.10	1.23	12	0.44	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5920	15.20	20240708	9920	-31.25	20240312	5570	22.44	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
165	20240801	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	30	2	0.44	283085630	41506	155.95	6800	6980	6730	8900	4800	6850	6820.35	5.05	0	6410	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	758	24.31	1.24	12	0.38	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5920	16.22	20240708	9920	-30.65	20240312	5570	23.52	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
166	20240801	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	10	2	0.15	260873470	38264	143.77	6800	6980	6730	8900	4800	6850	6817.73	5.05	0	5284	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	756	24.24	1.24	12	0.35	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5920	15.88	20240708	9920	-30.85	20240312	5570	23.16	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
167	20240801	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	110	2	1.61	212016610	31129	116.96	6800	6980	6730	8900	4800	6850	6810.90	5.05	0	4126	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	767	24.59	1.26	12	0.28	283.00	5543.00	9920	20240312	-29.84	5570	20231024	24.96	9920	-29.84	20240312	5920	17.57	20240708	9920	-29.84	20240312	5570	24.96	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
168	20240801	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	30	2	0.44	113078940	16587	62.32	6800	6880	6730	8900	4800	6850	6817.32	5.05	0	1483	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	758	24.31	1.24	12	0.15	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5920	16.22	20240708	9920	-30.65	20240312	5570	23.52	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N
169	20240801	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	0	3	0.00	5830250	855	3.21	6800	6850	6800	8900	4800	6850	6819.01	5.05	0	412	7150	7000	6790	6640	6430	7075	6715	57	2050	500	4790	10	1	11019106	755	24.20	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5920	15.71	20240708	9920	-30.95	20240312	5570	22.98	20231024	1.09	N	136410	500	56 억		556719	N	N	0	N	00	N