KissMeData/318410/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	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	0	3	0.00	187926530	19731	60.74	9720	9720	9380	12550	6770	9660	9524.43	2.11	0	-2277	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	537	9.04	0.69	12	0.36	1069.00	13924.00	15980	20240712	-39.55	8060	20231020	19.85	15980	-39.55	20240712	8060	19.85	20240806	15980	-39.55	20240712	8060	19.85	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
3	20240830	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-50	5	-0.52	185765540	19507	60.05	9720	9720	9380	12550	6770	9660	9523.02	2.11	0	-2091	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	534	8.99	0.69	12	0.35	1069.00	13924.00	15980	20240712	-39.86	8060	20231020	19.23	15980	-39.86	20240712	8060	19.23	20240806	15980	-39.86	20240712	8060	19.23	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
4	20240830	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-170	5	-1.76	133541920	14103	43.41	9720	9720	9380	12550	6770	9660	9469.04	2.11	0	-1766	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	527	8.88	0.68	12	0.25	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
5	20240830	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-260	5	-2.69	99828500	10565	32.52	9720	9720	9380	12550	6770	9660	9448.98	2.11	0	-1636	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	522	8.79	0.68	12	0.19	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
6	20240830	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-180	5	-1.86	98310920	10404	32.03	9720	9720	9380	12550	6770	9660	9449.34	2.11	0	-1549	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	527	8.87	0.68	12	0.19	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
7	20240830	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-180	5	-1.86	24839440	2608	8.03	9720	9720	9480	12550	6770	9660	9524.33	2.11	0	-236	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	527	8.87	0.68	12	0.05	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
8	20240830	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-140	5	-1.45	8349690	871	2.68	9720	9720	9500	12550	6770	9660	9586.33	2.11	0	-36	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	529	8.91	0.68	12	0.02	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
9	20240830	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-90	5	-0.93	839970	87	0.27	9720	9720	9560	12550	6770	9660	9654.83	2.11	0	-10	10120	9890	9640	9410	9160	9765	9285	28	2890	500	6370	10	1	5555243	532	8.95	0.69	12	0.00	1069.00	13924.00	15980	20240712	-40.11	8060	20231020	18.73	15980	-40.11	20240712	8060	18.73	20240806	15980	-40.11	20240712	8060	18.73	20231020	5.79	N	318410	500	27 억		117060	N	N	0	N	00	N
10	20240829	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-100	5	-1.02	308220810	32485	220.96	9690	9870	9390	12680	6840	9760	9488.10	2.08	0	1672	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	537	9.04	0.69	12	0.58	1069.00	13924.00	15980	20240712	-39.55	8060	20231020	19.85	15980	-39.55	20240712	8060	19.85	20240806	15980	-39.55	20240712	8060	19.85	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
11	20240829	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-70	5	-0.72	298312590	31457	213.96	9690	9870	9390	12680	6840	9760	9483.19	2.08	0	1948	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	538	9.06	0.70	12	0.57	1069.00	13924.00	15980	20240712	-39.36	8060	20231020	20.22	15980	-39.36	20240712	8060	20.22	20240806	15980	-39.36	20240712	8060	20.22	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
12	20240829	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-280	5	-2.87	229843240	24194	164.56	9690	9870	9390	12680	6840	9760	9500.01	2.08	0	1898	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	527	8.87	0.68	12	0.44	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
13	20240829	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-290	5	-2.97	166941500	17513	119.12	9690	9870	9390	12680	6840	9760	9532.43	2.08	0	822	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	526	8.86	0.68	12	0.32	1069.00	13924.00	15980	20240712	-40.74	8060	20231020	17.49	15980	-40.74	20240712	8060	17.49	20240806	15980	-40.74	20240712	8060	17.49	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
14	20240829	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-170	5	-1.74	79188910	8247	56.09	9690	9870	9530	12680	6840	9760	9602.15	2.08	0	-950	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	533	8.97	0.69	12	0.15	1069.00	13924.00	15980	20240712	-39.99	8060	20231020	18.98	15980	-39.99	20240712	8060	18.98	20240806	15980	-39.99	20240712	8060	18.98	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
15	20240829	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-140	5	-1.43	23284250	2412	16.41	9690	9870	9600	12680	6840	9760	9653.50	2.08	0	-108	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	534	9.00	0.69	12	0.04	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
16	20240829	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-140	5	-1.43	18745680	1942	13.21	9690	9870	9600	12680	6840	9760	9652.77	2.08	0	-119	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	534	9.00	0.69	12	0.03	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
17	20240829	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	110	2	1.13	654160	67	0.46	9690	9870	9640	12680	6840	9760	9763.58	2.08	0	2	9986	9872	9686	9572	9386	9930	9630	28	2920	500	6440	10	1	5555243	548	9.23	0.71	12	0.00	1069.00	13924.00	15980	20240712	-38.24	8060	20231020	22.46	15980	-38.24	20240712	8060	22.46	20240806	15980	-38.24	20240712	8060	22.46	20231020	5.74	N	318410	500	27 억		115398	N	N	0	N	00	N
18	20240828	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	70	2	0.72	142286670	14702	265.04	9590	9800	9500	12590	6790	9690	9678.03	2.11	0	-1981	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	542	9.13	0.70	12	0.26	1069.00	13924.00	15980	20240712	-38.92	8060	20231020	21.09	15980	-38.92	20240712	8060	21.09	20240806	15980	-38.92	20240712	8060	21.09	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
19	20240828	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	60	2	0.62	116324930	12047	217.18	9590	9790	9500	12590	6790	9690	9655.93	2.11	0	-1536	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	542	9.12	0.70	12	0.22	1069.00	13924.00	15980	20240712	-38.99	8060	20231020	20.97	15980	-38.99	20240712	8060	20.97	20240806	15980	-38.99	20240712	8060	20.97	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
20	20240828	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	20	2	0.21	82433320	8571	154.52	9590	9770	9500	12590	6790	9690	9617.70	2.11	0	-1353	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	539	9.08	0.70	12	0.15	1069.00	13924.00	15980	20240712	-39.24	8060	20231020	20.47	15980	-39.24	20240712	8060	20.47	20240806	15980	-39.24	20240712	8060	20.47	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
21	20240828	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-10	5	-0.10	75272840	7831	141.18	9590	9770	9500	12590	6790	9690	9612.16	2.11	0	-1270	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	538	9.06	0.70	12	0.14	1069.00	13924.00	15980	20240712	-39.42	8060	20231020	20.10	15980	-39.42	20240712	8060	20.10	20240806	15980	-39.42	20240712	8060	20.10	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
22	20240828	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-70	5	-0.72	65394150	6810	122.77	9590	9770	9500	12590	6790	9690	9602.67	2.11	0	-1087	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	534	9.00	0.69	12	0.12	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
23	20240828	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-40	5	-0.41	39671650	4134	74.53	9590	9770	9500	12590	6790	9690	9596.43	2.11	0	123	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	536	9.03	0.69	12	0.07	1069.00	13924.00	15980	20240712	-39.61	8060	20231020	19.73	15980	-39.61	20240712	8060	19.73	20240806	15980	-39.61	20240712	8060	19.73	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
24	20240828	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-40	5	-0.41	23461480	2446	44.10	9590	9770	9500	12590	6790	9690	9591.77	2.11	0	420	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	536	9.03	0.69	12	0.04	1069.00	13924.00	15980	20240712	-39.61	8060	20231020	19.73	15980	-39.61	20240712	8060	19.73	20240806	15980	-39.61	20240712	8060	19.73	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
25	20240828	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-140	5	-1.44	13278920	1394	25.13	9590	9590	9500	12590	6790	9690	9525.77	2.11	0	564	9896	9792	9586	9482	9276	9845	9535	28	2900	500	6390	10	1	5555243	531	8.93	0.69	12	0.03	1069.00	13924.00	15980	20240712	-40.24	8060	20231020	18.49	15980	-40.24	20240712	8060	18.49	20240806	15980	-40.24	20240712	8060	18.49	20231020	5.74	N	318410	500	27 억		117379	N	N	0	N	00	N
26	20240827	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	180	2	1.89	52638650	5547	105.50	9510	9690	9380	12360	6660	9510	9489.57	2.13	0	-809	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	538	9.06	0.70	12	0.10	1069.00	13924.00	15980	20240712	-39.36	8060	20231020	20.22	15980	-39.36	20240712	8060	20.22	20240806	15980	-39.36	20240712	8060	20.22	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
27	20240827	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	30	2	0.32	42882020	4530	86.15	9510	9560	9380	12360	6660	9510	9466.23	2.13	0	-803	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	530	8.92	0.69	12	0.08	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
28	20240827	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	10	2	0.11	33132270	3509	66.74	9510	9550	9380	12360	6660	9510	9442.08	2.13	0	-798	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	529	8.91	0.68	12	0.06	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
29	20240827	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	30	2	0.32	30547210	3236	61.54	9510	9550	9380	12360	6660	9510	9439.81	2.13	0	-798	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	530	8.92	0.69	12	0.06	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
30	20240827	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-30	5	-0.32	27584810	2925	55.63	9510	9510	9380	12360	6660	9510	9430.70	2.13	0	-603	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	527	8.87	0.68	12	0.05	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
31	20240827	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-30	5	-0.32	24264490	2574	48.95	9510	9510	9380	12360	6660	9510	9426.76	2.13	0	-475	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	527	8.87	0.68	12	0.05	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
32	20240827	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-40	5	-0.42	20082830	2132	40.55	9510	9510	9380	12360	6660	9510	9419.71	2.13	0	-73	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	526	8.86	0.68	12	0.04	1069.00	13924.00	15980	20240712	-40.74	8060	20231020	17.49	15980	-40.74	20240712	8060	17.49	20240806	15980	-40.74	20240712	8060	17.49	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
33	20240827	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-100	5	-1.05	6924330	735	13.98	9510	9510	9410	12360	6660	9510	9420.86	2.13	0	44	9730	9620	9460	9350	9190	9675	9405	28	2850	500	6270	10	1	5555243	523	8.80	0.68	12	0.01	1069.00	13924.00	15980	20240712	-41.11	8060	20231020	16.75	15980	-41.11	20240712	8060	16.75	20240806	15980	-41.11	20240712	8060	16.75	20231020	5.68	N	318410	500	27 억		118188	N	N	0	N	00	N
34	20240826	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	80	2	0.85	49603970	5257	67.32	9450	9570	9300	12250	6610	9430	9435.79	2.14	0	-641	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	528	8.90	0.68	12	0.09	1069.00	13924.00	15980	20240712	-40.49	8060	20231020	17.99	15980	-40.49	20240712	8060	17.99	20240806	15980	-40.49	20240712	8060	17.99	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
35	20240826	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	70	2	0.74	48454140	5135	65.76	9450	9570	9300	12250	6610	9430	9436.05	2.14	0	-638	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	528	8.89	0.68	12	0.09	1069.00	13924.00	15980	20240712	-40.55	8060	20231020	17.87	15980	-40.55	20240712	8060	17.87	20240806	15980	-40.55	20240712	8060	17.87	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
36	20240826	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	140	2	1.48	44998680	4771	61.10	9450	9570	9300	12250	6610	9430	9431.71	2.14	0	-651	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	532	8.95	0.69	12	0.09	1069.00	13924.00	15980	20240712	-40.11	8060	20231020	18.73	15980	-40.11	20240712	8060	18.73	20240806	15980	-40.11	20240712	8060	18.73	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
37	20240826	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	30	2	0.32	34976030	3718	47.61	9450	9520	9300	12250	6610	9430	9407.22	2.14	0	-538	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	526	8.85	0.68	12	0.07	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
38	20240826	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	50	2	0.53	31939410	3397	43.50	9450	9520	9300	12250	6610	9430	9402.24	2.14	0	-526	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	527	8.87	0.68	12	0.06	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
39	20240826	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	50	2	0.53	19224970	2051	26.26	9450	9520	9300	12250	6610	9430	9373.46	2.14	0	-85	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	527	8.87	0.68	12	0.04	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
40	20240826	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	90	2	0.95	18646670	1990	25.48	9450	9520	9300	12250	6610	9430	9370.19	2.14	0	-66	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	529	8.91	0.68	12	0.04	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
41	20240826	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-80	5	-0.85	11636790	1245	15.94	9450	9450	9300	12250	6610	9430	9346.82	2.14	0	261	9730	9580	9450	9300	9170	9515	9235	28	2820	500	6220	10	1	5555243	519	8.75	0.67	12	0.02	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	5.64	N	318410	500	27 억		118826	N	N	0	N	00	N
42	20240823	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-80	5	-0.84	74058440	7806	72.61	9460	9600	9320	12360	6660	9510	9487.37	2.15	0	-546	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	524	8.82	0.68	12	0.14	1069.00	13924.00	15980	20240712	-40.99	8060	20231020	17.00	15980	-40.99	20240712	8060	17.00	20240806	15980	-40.99	20240712	8060	17.00	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
43	20240823	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-10	5	-0.11	63855850	6727	62.58	9460	9600	9320	12360	6660	9510	9492.47	2.15	0	-248	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	528	8.89	0.68	12	0.12	1069.00	13924.00	15980	20240712	-40.55	8060	20231020	17.87	15980	-40.55	20240712	8060	17.87	20240806	15980	-40.55	20240712	8060	17.87	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
44	20240823	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-20	5	-0.21	44655340	4713	43.84	9460	9550	9320	12360	6660	9510	9474.93	2.15	0	-189	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	527	8.88	0.68	12	0.08	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
45	20240823	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-50	5	-0.53	44636350	4711	43.82	9460	9550	9320	12360	6660	9510	9474.92	2.15	0	-187	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	526	8.85	0.68	12	0.08	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
46	20240823	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	30	2	0.32	40633960	4289	39.90	9460	9550	9320	12360	6660	9510	9473.99	2.15	0	-211	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	530	8.92	0.69	12	0.08	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
47	20240823	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	30	2	0.32	40633960	4289	39.90	9460	9550	9320	12360	6660	9510	9473.99	2.15	0	-211	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	530	8.92	0.69	12	0.08	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
48	20240823	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-30	5	-0.32	16845580	1795	16.70	9460	9490	9320	12360	6660	9510	9384.72	2.15	0	25	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	527	8.87	0.68	12	0.03	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
49	20240823	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-130	5	-1.37	224910	24	0.22	9460	9460	9360	12360	6660	9510	9371.25	2.15	0	4	9663	9586	9453	9376	9243	9625	9415	28	2850	500	6270	10	1	5555243	521	8.77	0.67	12	0.00	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	5.60	N	318410	500	27 억		119372	N	N	0	N	00	N
50	20240822	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	20	2	0.21	101214460	10749	51.66	9410	9530	9320	12330	6650	9490	9416.17	2.16	0	-495	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	528	8.90	0.68	12	0.19	1069.00	13924.00	15980	20240712	-40.49	8060	20231020	17.99	15980	-40.49	20240712	8060	17.99	20240806	15980	-40.49	20240712	8060	17.99	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
51	20240822	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-80	5	-0.84	96050720	10206	49.05	9410	9530	9320	12330	6650	9490	9411.20	2.16	0	-324	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	523	8.80	0.68	12	0.18	1069.00	13924.00	15980	20240712	-41.11	8060	20231020	16.75	15980	-41.11	20240712	8060	16.75	20240806	15980	-41.11	20240712	8060	16.75	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
52	20240822	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	10	2	0.11	81821140	8704	41.83	9410	9500	9320	12330	6650	9490	9400.41	2.16	0	-405	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	528	8.89	0.68	12	0.16	1069.00	13924.00	15980	20240712	-40.55	8060	20231020	17.87	15980	-40.55	20240712	8060	17.87	20240806	15980	-40.55	20240712	8060	17.87	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
53	20240822	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-90	5	-0.95	69425260	7394	35.54	9410	9490	9320	12330	6650	9490	9389.40	2.16	0	-526	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	522	8.79	0.68	12	0.13	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
54	20240822	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	-120	5	-1.26	57632240	6143	29.52	9410	9490	9320	12330	6650	9490	9381.77	2.16	0	490	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	521	8.77	0.67	12	0.11	1069.00	13924.00	15980	20240712	-41.36	8060	20231020	16.25	15980	-41.36	20240712	8060	16.25	20240806	15980	-41.36	20240712	8060	16.25	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
55	20240822	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-100	5	-1.05	55089520	5872	28.22	9410	9490	9320	12330	6650	9490	9381.73	2.16	0	481	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	522	8.78	0.67	12	0.11	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
56	20240822	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-110	5	-1.16	45062940	4805	23.09	9410	9480	9320	12330	6650	9490	9378.34	2.16	0	435	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	521	8.77	0.67	12	0.09	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
57	20240822	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-70	5	-0.74	5416260	575	2.76	9410	9480	9390	12330	6650	9490	9419.58	2.16	0	259	9796	9642	9476	9322	9156	9560	9240	28	2840	500	6260	10	1	5555243	523	8.81	0.68	12	0.01	1069.00	13924.00	15980	20240712	-41.05	8060	20231020	16.87	15980	-41.05	20240712	8060	16.87	20240806	15980	-41.05	20240712	8060	16.87	20231020	5.30	N	318410	500	27 억		120022	N	N	0	N	00	N
58	20240821	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-110	5	-1.15	196439160	20807	86.88	9600	9630	9310	12480	6720	9600	9441.01	2.18	0	-500	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	527	8.88	0.68	12	0.37	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
59	20240821	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-210	5	-2.19	173375070	18360	76.67	9600	9630	9310	12480	6720	9600	9443.09	2.18	0	-258	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	522	8.78	0.67	12	0.33	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
60	20240821	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-110	5	-1.15	142119100	15048	62.84	9600	9630	9310	12480	6720	9600	9444.38	2.18	0	-477	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	527	8.88	0.68	12	0.27	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
61	20240821	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-180	5	-1.88	117174410	12407	51.81	9600	9630	9310	12480	6720	9600	9444.22	2.18	0	-29	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	523	8.81	0.68	12	0.22	1069.00	13924.00	15980	20240712	-41.05	8060	20231020	16.87	15980	-41.05	20240712	8060	16.87	20240806	15980	-41.05	20240712	8060	16.87	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
62	20240821	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-250	5	-2.60	97424850	10303	43.02	9600	9630	9350	12480	6720	9600	9455.97	2.18	0	186	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	519	8.75	0.67	12	0.19	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
63	20240821	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-20	5	-0.21	34876530	3661	15.29	9600	9630	9450	12480	6720	9600	9526.50	2.18	0	-519	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	532	8.96	0.69	12	0.07	1069.00	13924.00	15980	20240712	-40.05	8060	20231020	18.86	15980	-40.05	20240712	8060	18.86	20240806	15980	-40.05	20240712	8060	18.86	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
64	20240821	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-140	5	-1.46	29309800	3078	12.85	9600	9630	9450	12480	6720	9600	9522.35	2.18	0	-36	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	526	8.85	0.68	12	0.06	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
65	20240821	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-110	5	-1.15	3453740	362	1.51	9600	9630	9490	12480	6720	9600	9540.72	2.18	0	-71	9760	9680	9550	9470	9340	9720	9510	28	2880	500	6330	10	1	5555243	527	8.88	0.68	12	0.01	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.26	N	318410	500	27 억		121155	N	N	0	N	00	N
66	20240820	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	120	2	1.27	229586360	23948	116.13	9480	9630	9420	12320	6640	9480	9586.79	2.19	0	-755	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	533	8.98	0.69	12	0.43	1069.00	13924.00	15980	20240712	-39.92	8060	20231020	19.11	15980	-39.92	20240712	8060	19.11	20240806	15980	-39.92	20240712	8060	19.11	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
67	20240820	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	140	2	1.48	226053700	23580	114.35	9480	9630	9420	12320	6640	9480	9586.67	2.19	0	-733	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	534	9.00	0.69	12	0.42	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
68	20240820	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	140	2	1.48	88958220	9322	45.21	9480	9630	9420	12320	6640	9480	9542.83	2.19	0	-547	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	534	9.00	0.69	12	0.17	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
69	20240820	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	150	2	1.58	70621210	7412	35.94	9480	9630	9420	12320	6640	9480	9527.96	2.19	0	-318	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	535	9.01	0.69	12	0.13	1069.00	13924.00	15980	20240712	-39.74	8060	20231020	19.48	15980	-39.74	20240712	8060	19.48	20240806	15980	-39.74	20240712	8060	19.48	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
70	20240820	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	130	2	1.37	53314620	5612	27.21	9480	9610	9420	12320	6640	9480	9500.11	2.19	0	-40	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	534	8.99	0.69	12	0.10	1069.00	13924.00	15980	20240712	-39.86	8060	20231020	19.23	15980	-39.86	20240712	8060	19.23	20240806	15980	-39.86	20240712	8060	19.23	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
71	20240820	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	40	2	0.42	29909900	3163	15.34	9480	9520	9420	12320	6640	9480	9456.18	2.19	0	104	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	529	8.91	0.68	12	0.06	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
72	20240820	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	10	2	0.11	17762040	1880	9.12	9480	9500	9420	12320	6640	9480	9447.89	2.19	0	143	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	527	8.88	0.68	12	0.03	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
73	20240820	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	10	2	0.11	7459550	789	3.83	9480	9490	9440	12320	6640	9480	9454.44	2.19	0	-19	9713	9596	9423	9306	9133	9655	9365	28	2840	500	6250	10	1	5555243	527	8.88	0.68	12	0.01	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.47	N	318410	500	27 억		121910	N	N	0	N	00	N
74	20240819	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	190	2	2.05	193837070	20591	55.44	9270	9540	9250	12070	6510	9290	9413.68	2.17	0	1427	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	527	8.87	0.68	12	0.37	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
75	20240819	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	130	2	1.40	184799730	19636	52.87	9270	9540	9250	12070	6510	9290	9411.27	2.17	0	1557	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	523	8.81	0.68	12	0.35	1069.00	13924.00	15980	20240712	-41.05	8060	20231020	16.87	15980	-41.05	20240712	8060	16.87	20240806	15980	-41.05	20240712	8060	16.87	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
76	20240819	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	120	2	1.29	175949820	18695	50.33	9270	9540	9250	12070	6510	9290	9411.60	2.17	0	1470	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	523	8.80	0.68	12	0.34	1069.00	13924.00	15980	20240712	-41.11	8060	20231020	16.75	15980	-41.11	20240712	8060	16.75	20240806	15980	-41.11	20240712	8060	16.75	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
77	20240819	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	200	2	2.15	166322450	17674	47.58	9270	9540	9250	12070	6510	9290	9410.57	2.17	0	1655	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	527	8.88	0.68	12	0.32	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
78	20240819	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	190	2	2.05	122478550	13063	35.17	9270	9490	9250	12070	6510	9290	9375.99	2.17	0	2152	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	527	8.87	0.68	12	0.24	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
79	20240819	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	170	2	1.83	109389880	11680	31.45	9270	9490	9250	12070	6510	9290	9365.57	2.17	0	2230	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	526	8.85	0.68	12	0.21	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
80	20240819	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	60	2	0.65	64275660	6902	18.58	9270	9440	9250	12070	6510	9290	9312.61	2.17	0	2750	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	519	8.75	0.67	12	0.12	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
81	20240819	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	20	2	0.22	19185210	2064	5.56	9270	9440	9270	12070	6510	9290	9295.16	2.17	0	408	9563	9426	9293	9156	9023	9360	9090	28	2780	500	6130	10	1	5555243	517	8.71	0.67	12	0.04	1069.00	13924.00	15980	20240712	-41.74	8060	20231020	15.51	15980	-41.74	20240712	8060	15.51	20240806	15980	-41.74	20240712	8060	15.51	20231020	5.50	N	318410	500	27 억		120324	N	N	0	N	00	N
82	20240816	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	0	3	0.00	342925940	37140	197.39	9430	9430	9160	12070	6510	9290	9233.33	2.12	0	2767	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	516	8.69	0.67	12	0.67	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
83	20240816	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-10	5	-0.11	334543400	36237	192.59	9430	9430	9160	12070	6510	9290	9232.09	2.12	0	2637	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	516	8.68	0.67	12	0.65	1069.00	13924.00	15980	20240712	-41.93	8060	20231020	15.14	15980	-41.93	20240712	8060	15.14	20240806	15980	-41.93	20240712	8060	15.14	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
84	20240816	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	0	3	0.00	299304380	32425	172.33	9430	9430	9160	12070	6510	9290	9230.67	2.12	0	1989	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	516	8.69	0.67	12	0.58	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
85	20240816	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-50	5	-0.54	122005750	13211	70.21	9430	9430	9160	12070	6510	9290	9235.16	2.12	0	1176	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	513	8.64	0.66	12	0.24	1069.00	13924.00	15980	20240712	-42.18	8060	20231020	14.64	15980	-42.18	20240712	8060	14.64	20240806	15980	-42.18	20240712	8060	14.64	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
86	20240816	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-20	5	-0.22	107068640	11591	61.60	9430	9430	9160	12070	6510	9290	9237.22	2.12	0	1798	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	515	8.67	0.67	12	0.21	1069.00	13924.00	15980	20240712	-41.99	8060	20231020	15.01	15980	-41.99	20240712	8060	15.01	20240806	15980	-41.99	20240712	8060	15.01	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
87	20240816	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-80	5	-0.86	101821180	11024	58.59	9430	9430	9160	12070	6510	9290	9236.32	2.12	0	2193	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	512	8.62	0.66	12	0.20	1069.00	13924.00	15980	20240712	-42.37	8060	20231020	14.27	15980	-42.37	20240712	8060	14.27	20240806	15980	-42.37	20240712	8060	14.27	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
88	20240816	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	0	3	0.00	94777030	10260	54.53	9430	9430	9160	12070	6510	9290	9237.53	2.12	0	2186	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	516	8.69	0.67	12	0.18	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
89	20240816	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	40	2	0.43	8766640	938	4.99	9430	9430	9330	12070	6510	9290	9346.10	2.12	0	-8	9796	9542	9386	9132	8976	9465	9055	28	2780	500	6130	10	1	5555243	518	8.73	0.67	12	0.02	1069.00	13924.00	15980	20240712	-41.61	8060	20231020	15.76	15980	-41.61	20240712	8060	15.76	20240806	15980	-41.61	20240712	8060	15.76	20231020	5.40	N	318410	500	27 억		117661	N	N	0	N	00	N
90	20240814	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	-100	5	-1.06	175671450	18814	74.46	9390	9640	9230	12200	6580	9390	9337.27	2.11	0	462	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	516	8.69	0.67	12	0.34	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
91	20240814	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-160	5	-1.70	171427530	18356	72.65	9390	9640	9230	12200	6580	9390	9339.05	2.11	0	596	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	513	8.63	0.66	12	0.33	1069.00	13924.00	15980	20240712	-42.24	8060	20231020	14.52	15980	-42.24	20240712	8060	14.52	20240806	15980	-42.24	20240712	8060	14.52	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
92	20240814	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-150	5	-1.60	101140560	10756	42.57	9390	9640	9240	12200	6580	9390	9403.18	2.11	0	62	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	513	8.64	0.66	12	0.19	1069.00	13924.00	15980	20240712	-42.18	8060	20231020	14.64	15980	-42.18	20240712	8060	14.64	20240806	15980	-42.18	20240712	8060	14.64	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
93	20240814	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-130	5	-1.38	91216610	9685	38.33	9390	9640	9260	12200	6580	9390	9418.34	2.11	0	65	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	514	8.66	0.67	12	0.17	1069.00	13924.00	15980	20240712	-42.05	8060	20231020	14.89	15980	-42.05	20240712	8060	14.89	20240806	15980	-42.05	20240712	8060	14.89	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
94	20240814	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	-70	5	-0.75	85071210	9024	35.71	9390	9640	9280	12200	6580	9390	9427.22	2.11	0	102	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	518	8.72	0.67	12	0.16	1069.00	13924.00	15980	20240712	-41.68	8060	20231020	15.63	15980	-41.68	20240712	8060	15.63	20240806	15980	-41.68	20240712	8060	15.63	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
95	20240814	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	40	2	0.43	46412280	4894	19.37	9390	9640	9340	12200	6580	9390	9483.51	2.11	0	-694	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	524	8.82	0.68	12	0.09	1069.00	13924.00	15980	20240712	-40.99	8060	20231020	17.00	15980	-40.99	20240712	8060	17.00	20240806	15980	-40.99	20240712	8060	17.00	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
96	20240814	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	50	2	0.53	36972030	3890	15.39	9390	9640	9340	12200	6580	9390	9504.38	2.11	0	-934	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	524	8.83	0.68	12	0.07	1069.00	13924.00	15980	20240712	-40.93	8060	20231020	17.12	15980	-40.93	20240712	8060	17.12	20240806	15980	-40.93	20240712	8060	17.12	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
97	20240814	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	0	3	0.00	9923290	1057	4.18	9390	9400	9340	12200	6580	9390	9388.16	2.11	0	62	9943	9666	9443	9166	8943	9555	9055	28	2810	500	6190	10	1	5555243	522	8.78	0.67	12	0.02	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.48	N	318410	500	27 억		117064	N	N	0	N	00	N
98	20240813	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-340	5	-3.49	237660030	25242	219.71	9620	9720	9220	12640	6820	9730	9415.27	2.10	0	236	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	522	8.78	0.67	12	0.45	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
99	20240813	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-460	5	-4.73	226291140	24019	209.06	9620	9720	9220	12640	6820	9730	9421.34	2.10	0	-672	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	515	8.67	0.67	12	0.43	1069.00	13924.00	15980	20240712	-41.99	8060	20231020	15.01	15980	-41.99	20240712	8060	15.01	20240806	15980	-41.99	20240712	8060	15.01	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
100	20240813	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-480	5	-4.93	204129570	21630	188.27	9620	9720	9250	12640	6820	9730	9437.34	2.10	0	-478	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	514	8.65	0.66	12	0.39	1069.00	13924.00	15980	20240712	-42.12	8060	20231020	14.76	15980	-42.12	20240712	8060	14.76	20240806	15980	-42.12	20240712	8060	14.76	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
101	20240813	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	-420	5	-4.32	187749740	19865	172.90	9620	9720	9260	12640	6820	9730	9451.28	2.10	0	-478	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	517	8.71	0.67	12	0.36	1069.00	13924.00	15980	20240712	-41.74	8060	20231020	15.51	15980	-41.74	20240712	8060	15.51	20240806	15980	-41.74	20240712	8060	15.51	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
102	20240813	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-340	5	-3.49	181482200	19193	167.06	9620	9720	9260	12640	6820	9730	9455.65	2.10	0	-434	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	522	8.78	0.67	12	0.35	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
103	20240813	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-470	5	-4.83	156656490	16530	143.88	9620	9720	9260	12640	6820	9730	9477.10	2.10	0	-965	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	514	8.66	0.67	12	0.30	1069.00	13924.00	15980	20240712	-42.05	8060	20231020	14.89	15980	-42.05	20240712	8060	14.89	20240806	15980	-42.05	20240712	8060	14.89	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
104	20240813	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-270	5	-2.77	108721460	11427	99.46	9620	9720	9460	12640	6820	9730	9514.44	2.10	0	758	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	526	8.85	0.68	12	0.21	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
105	20240813	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-110	5	-1.13	6484540	670	5.83	9620	9720	9620	12640	6820	9730	9678.42	2.10	0	-421	9830	9780	9700	9650	9570	9805	9675	28	2910	500	6420	10	1	5555243	534	9.00	0.69	12	0.01	1069.00	13924.00	15980	20240712	-39.80	8060	20231020	19.35	15980	-39.80	20240712	8060	19.35	20240806	15980	-39.80	20240712	8060	19.35	20231020	5.43	N	318410	500	27 억		116827	N	N	0	N	00	N
106	20240812	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	30	2	0.31	111392230	11489	52.30	9670	9750	9620	12610	6790	9700	9695.55	2.10	0	-76	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	541	9.10	0.70	12	0.21	1069.00	13924.00	15980	20240712	-39.11	8060	20231020	20.72	15980	-39.11	20240712	8060	20.72	20240806	15980	-39.11	20240712	8060	20.72	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
107	20240812	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	30	2	0.31	109300280	11274	51.32	9670	9750	9620	12610	6790	9700	9694.90	2.10	0	-76	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	541	9.10	0.70	12	0.20	1069.00	13924.00	15980	20240712	-39.11	8060	20231020	20.72	15980	-39.11	20240712	8060	20.72	20240806	15980	-39.11	20240712	8060	20.72	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
108	20240812	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	50	2	0.52	105459230	10879	49.52	9670	9750	9620	12610	6790	9700	9693.83	2.10	0	-182	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	542	9.12	0.70	12	0.20	1069.00	13924.00	15980	20240712	-38.99	8060	20231020	20.97	15980	-38.99	20240712	8060	20.97	20240806	15980	-38.99	20240712	8060	20.97	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
109	20240812	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	40	2	0.41	93033790	9602	43.71	9670	9750	9620	12610	6790	9700	9689.00	2.10	0	-434	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	541	9.11	0.70	12	0.17	1069.00	13924.00	15980	20240712	-39.05	8060	20231020	20.84	15980	-39.05	20240712	8060	20.84	20240806	15980	-39.05	20240712	8060	20.84	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
110	20240812	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-20	5	-0.21	51328040	5299	24.12	9670	9750	9620	12610	6790	9700	9686.36	2.10	0	-389	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	538	9.06	0.70	12	0.10	1069.00	13924.00	15980	20240712	-39.42	8060	20231020	20.10	15980	-39.42	20240712	8060	20.10	20240806	15980	-39.42	20240712	8060	20.10	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
111	20240812	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-60	5	-0.62	33850850	3492	15.90	9670	9750	9640	12610	6790	9700	9693.83	2.10	0	-365	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	536	9.02	0.69	12	0.06	1069.00	13924.00	15980	20240712	-39.67	8060	20231020	19.60	15980	-39.67	20240712	8060	19.60	20240806	15980	-39.67	20240712	8060	19.60	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
112	20240812	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-10	5	-0.10	16827710	1733	7.89	9670	9750	9670	12610	6790	9700	9710.16	2.10	0	186	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	538	9.06	0.70	12	0.03	1069.00	13924.00	15980	20240712	-39.36	8060	20231020	20.22	15980	-39.36	20240712	8060	20.22	20240806	15980	-39.36	20240712	8060	20.22	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
113	20240812	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	10	2	0.10	3478260	358	1.63	9670	9750	9670	12610	6790	9700	9715.81	2.10	0	172	9913	9806	9673	9566	9433	9860	9620	28	2910	500	6400	10	1	5555243	539	9.08	0.70	12	0.01	1069.00	13924.00	15980	20240712	-39.24	8060	20231020	20.47	15980	-39.24	20240712	8060	20.47	20240806	15980	-39.24	20240712	8060	20.47	20231020	5.29	N	318410	500	27 억		116835	N	N	0	N	00	N
114	20240809	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	160	2	1.68	212309660	21962	71.48	9540	9780	9540	12400	6680	9540	9667.09	2.09	0	866	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	539	9.07	0.70	12	0.40	1069.00	13924.00	15980	20240712	-39.30	8060	20231020	20.35	15980	-39.30	20240712	8060	20.35	20240806	15980	-39.30	20240712	8060	20.35	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
115	20240809	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	90	2	0.94	199693900	20661	67.24	9540	9780	9540	12400	6680	9540	9665.28	2.09	0	725	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	535	9.01	0.69	12	0.37	1069.00	13924.00	15980	20240712	-39.74	8060	20231020	19.48	15980	-39.74	20240712	8060	19.48	20240806	15980	-39.74	20240712	8060	19.48	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
116	20240809	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	30	2	0.31	181158680	18734	60.97	9540	9780	9540	12400	6680	9540	9670.08	2.09	0	1361	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	532	8.95	0.69	12	0.34	1069.00	13924.00	15980	20240712	-40.11	8060	20231020	18.73	15980	-40.11	20240712	8060	18.73	20240806	15980	-40.11	20240712	8060	18.73	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
117	20240809	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	150	2	1.57	136920000	14123	45.97	9540	9780	9540	12400	6680	9540	9694.87	2.09	0	2602	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	538	9.06	0.70	12	0.25	1069.00	13924.00	15980	20240712	-39.36	8060	20231020	20.22	15980	-39.36	20240712	8060	20.22	20240806	15980	-39.36	20240712	8060	20.22	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
118	20240809	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	150	2	1.57	127656250	13164	42.84	9540	9780	9540	12400	6680	9540	9697.42	2.09	0	2628	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	538	9.06	0.70	12	0.24	1069.00	13924.00	15980	20240712	-39.36	8060	20231020	20.22	15980	-39.36	20240712	8060	20.22	20240806	15980	-39.36	20240712	8060	20.22	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
119	20240809	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	220	2	2.31	82067990	8481	27.60	9540	9780	9540	12400	6680	9540	9676.75	2.09	0	2182	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	542	9.13	0.70	12	0.15	1069.00	13924.00	15980	20240712	-38.92	8060	20231020	21.09	15980	-38.92	20240712	8060	21.09	20240806	15980	-38.92	20240712	8060	21.09	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
120	20240809	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	110	2	1.15	29874360	3110	10.12	9540	9680	9540	12400	6680	9540	9605.99	2.09	0	1168	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	536	9.03	0.69	12	0.06	1069.00	13924.00	15980	20240712	-39.61	8060	20231020	19.73	15980	-39.61	20240712	8060	19.73	20240806	15980	-39.61	20240712	8060	19.73	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
121	20240809	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	130	2	1.36	8841740	920	2.99	9540	9670	9540	12400	6680	9540	9610.90	2.09	0	678	9860	9700	9430	9270	9000	9780	9350	28	2860	500	6290	10	1	5555243	537	9.05	0.69	12	0.02	1069.00	13924.00	15980	20240712	-39.49	8060	20231020	19.98	15980	-39.49	20240712	8060	19.98	20240806	15980	-39.49	20240712	8060	19.98	20231020	5.15	N	318410	500	27 억		115979	N	N	0	N	00	N
122	20240808	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	180	2	1.92	290177510	30714	79.24	9410	9590	9160	12160	6560	9360	9447.73	2.06	0	1361	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	530	8.92	0.69	12	0.55	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
123	20240808	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	220	2	2.35	279308070	29576	76.30	9410	9590	9160	12160	6560	9360	9443.74	2.06	0	1685	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	532	8.96	0.69	12	0.53	1069.00	13924.00	15980	20240712	-40.05	8060	20231020	18.86	15980	-40.05	20240712	8060	18.86	20240806	15980	-40.05	20240712	8060	18.86	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
124	20240808	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	220	2	2.35	251468230	26662	68.79	9410	9580	9160	12160	6560	9360	9431.71	2.06	0	1778	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	532	8.96	0.69	12	0.48	1069.00	13924.00	15980	20240712	-40.05	8060	20231020	18.86	15980	-40.05	20240712	8060	18.86	20240806	15980	-40.05	20240712	8060	18.86	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
125	20240808	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	120	2	1.28	163584320	17442	45.00	9410	9510	9160	12160	6560	9360	9378.76	2.06	0	365	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	527	8.87	0.68	12	0.31	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
126	20240808	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	20	2	0.21	126557480	13525	34.89	9410	9410	9160	12160	6560	9360	9357.30	2.06	0	221	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	521	8.77	0.67	12	0.24	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
127	20240808	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	-20	5	-0.21	75141640	8043	20.75	9410	9410	9160	12160	6560	9360	9342.49	2.06	0	-343	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	519	8.74	0.67	12	0.14	1069.00	13924.00	15980	20240712	-41.55	8060	20231020	15.88	15980	-41.55	20240712	8060	15.88	20240806	15980	-41.55	20240712	8060	15.88	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
128	20240808	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	30	2	0.32	71462640	7649	19.73	9410	9410	9160	12160	6560	9360	9342.74	2.06	0	-394	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	522	8.78	0.67	12	0.14	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
129	20240808	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	-70	5	-0.75	4458520	479	1.24	9410	9410	9290	12160	6560	9360	9307.97	2.06	0	252	9846	9602	9226	8982	8606	9725	9105	28	2800	500	6170	10	1	5555243	516	8.69	0.67	12	0.01	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	5.10	N	318410	500	27 억		114612	N	N	0	N	00	N
130	20240807	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	350	2	3.88	360969020	38761	113.30	8850	9470	8850	11710	6310	9010	9312.69	2.09	0	-1860	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	520	8.76	0.67	12	0.70	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	8060	16.13	20240806	15980	-41.43	20240712	8060	16.13	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
131	20240807	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	290	2	3.22	356009510	38228	111.74	8850	9470	8850	11710	6310	9010	9312.79	2.09	0	-1874	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	517	8.70	0.67	12	0.69	1069.00	13924.00	15980	20240712	-41.80	8060	20231020	15.38	15980	-41.80	20240712	8060	15.38	20240806	15980	-41.80	20240712	8060	15.38	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
132	20240807	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	350	2	3.88	294597880	31688	92.63	8850	9450	8850	11710	6310	9010	9296.83	2.09	0	-3211	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	520	8.76	0.67	12	0.57	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	8060	16.13	20240806	15980	-41.43	20240712	8060	16.13	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
133	20240807	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	410	2	4.55	276010010	29699	86.81	8850	9450	8850	11710	6310	9010	9293.58	2.09	0	-3359	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	523	8.81	0.68	12	0.53	1069.00	13924.00	15980	20240712	-41.05	8060	20231020	16.87	15980	-41.05	20240712	8060	16.87	20240806	15980	-41.05	20240712	8060	16.87	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
134	20240807	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	350	2	3.88	233698510	25195	73.65	8850	9410	8850	11710	6310	9010	9275.59	2.09	0	-3051	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	520	8.76	0.67	12	0.45	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	8060	16.13	20240806	15980	-41.43	20240712	8060	16.13	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
135	20240807	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	380	2	4.22	219632010	23680	69.22	8850	9410	8850	11710	6310	9010	9275.00	2.09	0	-3768	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	522	8.78	0.67	12	0.43	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
136	20240807	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	200	2	2.22	72737020	7960	23.27	8850	9220	8850	11710	6310	9010	9137.82	2.09	0	66	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	512	8.62	0.66	12	0.14	1069.00	13924.00	15980	20240712	-42.37	8060	20231020	14.27	15980	-42.37	20240712	8060	14.27	20240806	15980	-42.37	20240712	8060	14.27	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
137	20240807	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	0	3	0.00	2595470	289	0.84	8850	9010	8850	11710	6310	9010	8980.87	2.09	0	218	9936	9472	8766	8302	7596	9705	8535	28	2700	500	5940	10	1	5555243	501	8.43	0.65	12	0.01	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	4.86	N	318410	500	27 억		116149	N	N	0	N	00	N
138	20240806	160956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9010	570	2	6.75	299963440	34207	49.01	8060	9230	8060	10970	5910	8440	8769.07	1.93	0	7124	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	501	8.43	0.65	12	0.62	1069.00	13924.00	15980	20240712	-43.62	8060	20240806	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
139	20240806	151011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9200	760	2	9.00	294213900	33570	48.10	8060	9230	8060	10970	5910	8440	8764.19	1.93	0	7026	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	511	8.61	0.66	12	0.60	1069.00	13924.00	15980	20240712	-42.43	8060	20240806	14.14	15980	-42.43	20240712	8060	14.14	20240806	15980	-42.43	20240712	8060	14.14	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
140	20240806	141005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9030	590	2	6.99	238992390	27469	39.36	8060	9040	8060	10970	5910	8440	8700.44	1.93	0	5862	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	502	8.45	0.65	12	0.49	1069.00	13924.00	15980	20240712	-43.49	8060	20240806	12.03	15980	-43.49	20240712	8060	12.03	20240806	15980	-43.49	20240712	8060	12.03	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
141	20240806	131011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8950	510	2	6.04	198770050	22994	32.95	8060	8990	8060	10970	5910	8440	8644.43	1.93	0	5618	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	497	8.37	0.64	12	0.41	1069.00	13924.00	15980	20240712	-43.99	8060	20240806	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
142	20240806	121012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8910	470	2	5.57	193126290	22363	32.04	8060	8990	8060	10970	5910	8440	8635.97	1.93	0	5511	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	495	8.33	0.64	12	0.40	1069.00	13924.00	15980	20240712	-44.24	8060	20240806	10.55	15980	-44.24	20240712	8060	10.55	20240806	15980	-44.24	20240712	8060	10.55	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
143	20240806	110958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8830	390	2	4.62	153133850	17866	25.60	8060	8950	8060	10970	5910	8440	8571.24	1.93	0	3662	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	491	8.26	0.63	12	0.32	1069.00	13924.00	15980	20240712	-44.74	8060	20240806	9.55	15980	-44.74	20240712	8060	9.55	20240806	15980	-44.74	20240712	8060	9.55	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
144	20240806	100959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8870	430	2	5.09	116353960	13702	19.63	8060	8880	8060	10970	5910	8440	8491.75	1.93	0	4295	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	493	8.30	0.64	12	0.25	1069.00	13924.00	15980	20240712	-44.49	8060	20240806	10.05	15980	-44.49	20240712	8060	10.05	20240806	15980	-44.49	20240712	8060	10.05	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
145	20240806	091006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8550	110	2	1.30	63203520	7601	10.89	8060	8650	8060	10970	5910	8440	8315.16	1.93	0	2048	9433	8936	8593	8096	7753	8765	7925	28	2530	500	5570	10	1	5555243	475	8.00	0.61	12	0.14	1069.00	13924.00	15980	20240712	-46.50	8060	20240806	6.08	15980	-46.50	20240712	8060	6.08	20240806	15980	-46.50	20240712	8060	6.08	20240806	4.68	N	318410	500	27 억		107141	N	N	0	N	00	N
146	20240805	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-710	5	-7.76	606875270	69191	173.63	8950	9090	8250	11890	6410	9150	8771.27	1.78	0	8139	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	469	7.90	0.61	12	1.25	1069.00	13924.00	15980	20240712	-47.18	8060	20231020	4.71	15980	-47.18	20240712	8250	2.30	20240805	15980	-47.18	20240712	8060	4.71	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
147	20240805	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-750	5	-8.20	567758050	64469	161.78	8950	9090	8260	11890	6410	9150	8806.68	1.78	0	7211	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	467	7.86	0.60	12	1.16	1069.00	13924.00	15980	20240712	-47.43	8060	20231020	4.22	15980	-47.43	20240712	8260	1.69	20240805	15980	-47.43	20240712	8060	4.22	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
148	20240805	141002	58	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-500	5	-5.46	525741840	59514	149.35	8950	9090	8600	11890	6410	9150	8833.92	1.78	0	7608	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	481	8.09	0.62	12	1.07	1069.00	13924.00	15980	20240712	-45.87	8060	20231020	7.32	15980	-45.87	20240712	8500	1.76	20240725	15980	-45.87	20240712	8060	7.32	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
149	20240805	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-420	5	-4.59	444935650	50186	125.94	8950	9090	8710	11890	6410	9150	8865.73	1.78	0	3605	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	485	8.17	0.63	12	0.90	1069.00	13924.00	15980	20240712	-45.37	8060	20231020	8.31	15980	-45.37	20240712	8500	2.71	20240725	15980	-45.37	20240712	8060	8.31	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
150	20240805	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-290	5	-3.17	366759360	41263	103.55	8950	9090	8740	11890	6410	9150	8888.33	1.78	0	2546	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	492	8.29	0.64	12	0.74	1069.00	13924.00	15980	20240712	-44.56	8060	20231020	9.93	15980	-44.56	20240712	8500	4.24	20240725	15980	-44.56	20240712	8060	9.93	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
151	20240805	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-400	5	-4.37	331165040	37223	93.41	8950	9090	8740	11890	6410	9150	8896.79	1.78	0	1715	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	486	8.19	0.63	12	0.67	1069.00	13924.00	15980	20240712	-45.24	8060	20231020	8.56	15980	-45.24	20240712	8500	2.94	20240725	15980	-45.24	20240712	8060	8.56	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
152	20240805	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-110	5	-1.20	106199040	11812	29.64	8950	9090	8940	11890	6410	9150	8990.78	1.78	0	697	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	502	8.46	0.65	12	0.21	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8500	6.35	20240725	15980	-43.43	20240712	8060	12.16	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
153	20240805	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-170	5	-1.86	25899930	2881	7.23	8950	9030	8940	11890	6410	9150	8989.91	1.78	0	-267	9316	9232	9136	9052	8956	9185	9005	28	2740	500	6030	10	1	5555243	499	8.40	0.64	12	0.05	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8500	5.65	20240725	15980	-43.80	20240712	8060	11.41	20231020	4.78	N	318410	500	27 억		99048	N	N	0	N	00	N
154	20240802	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-150	5	-1.61	361520290	39722	125.71	9210	9220	9040	12090	6510	9300	9101.25	1.78	0	228	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	508	8.56	0.66	12	0.72	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8500	7.65	20240725	15980	-42.74	20240712	8060	13.52	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
155	20240802	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-230	5	-2.47	261604940	28835	91.25	9210	9220	9040	12090	6510	9300	9072.48	1.78	0	1041	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	504	8.48	0.65	12	0.52	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8500	6.71	20240725	15980	-43.24	20240712	8060	12.53	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
156	20240802	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-240	5	-2.58	233192540	25714	81.38	9210	9220	9040	12090	6510	9300	9068.70	1.78	0	694	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	503	8.48	0.65	12	0.46	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8500	6.59	20240725	15980	-43.30	20240712	8060	12.41	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
157	20240802	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-150	5	-1.61	223499610	24647	78.00	9210	9220	9040	12090	6510	9300	9068.02	1.78	0	561	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	508	8.56	0.66	12	0.44	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8500	7.65	20240725	15980	-42.74	20240712	8060	13.52	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
158	20240802	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-260	5	-2.80	192655930	21245	67.23	9210	9220	9040	12090	6510	9300	9068.30	1.78	0	6	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	502	8.46	0.65	12	0.38	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8500	6.35	20240725	15980	-43.43	20240712	8060	12.16	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
159	20240802	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-250	5	-2.69	88023440	9675	30.62	9210	9220	9040	12090	6510	9300	9098.03	1.78	0	-449	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	503	8.47	0.65	12	0.17	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8500	6.47	20240725	15980	-43.37	20240712	8060	12.28	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
160	20240802	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-220	5	-2.37	56406680	6189	19.59	9210	9220	9040	12090	6510	9300	9114.02	1.78	0	-915	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	504	8.49	0.65	12	0.11	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8500	6.82	20240725	15980	-43.18	20240712	8060	12.66	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
161	20240802	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-120	5	-1.29	12728030	1388	4.39	9210	9220	9100	12090	6510	9300	9170.05	1.78	0	212	9546	9422	9246	9122	8946	9485	9185	28	2790	500	6130	10	1	5555243	510	8.59	0.66	12	0.02	1069.00	13924.00	15980	20240712	-42.55	8060	20231020	13.90	15980	-42.55	20240712	8500	8.00	20240725	15980	-42.55	20240712	8060	13.90	20231020	4.80	N	318410	500	27 억		98751	N	N	0	N	00	N
162	20240801	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	240	2	2.65	291815230	31475	175.28	9100	9370	9070	11770	6350	9060	9271.60	1.64	0	7557	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	517	8.70	0.67	12	0.57	1069.00	13924.00	15980	20240712	-41.80	8060	20231020	15.38	15980	-41.80	20240712	8500	9.41	20240725	15980	-41.80	20240712	8060	15.38	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
163	20240801	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	210	2	2.32	284857110	30726	171.11	9100	9370	9070	11770	6350	9060	9271.16	1.64	0	7419	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	515	8.67	0.67	12	0.55	1069.00	13924.00	15980	20240712	-41.99	8060	20231020	15.01	15980	-41.99	20240712	8500	9.06	20240725	15980	-41.99	20240712	8060	15.01	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
164	20240801	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	250	2	2.76	254654820	27461	152.93	9100	9370	9070	11770	6350	9060	9273.64	1.64	0	7235	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	517	8.71	0.67	12	0.49	1069.00	13924.00	15980	20240712	-41.74	8060	20231020	15.51	15980	-41.74	20240712	8500	9.53	20240725	15980	-41.74	20240712	8060	15.51	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
165	20240801	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	250	2	2.76	233414790	25173	140.18	9100	9370	9070	11770	6350	9060	9272.76	1.64	0	7041	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	517	8.71	0.67	12	0.45	1069.00	13924.00	15980	20240712	-41.74	8060	20231020	15.51	15980	-41.74	20240712	8500	9.53	20240725	15980	-41.74	20240712	8060	15.51	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
166	20240801	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	260	2	2.87	208967250	22546	125.56	9100	9370	9070	11770	6350	9060	9268.85	1.64	0	6700	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	518	8.72	0.67	12	0.41	1069.00	13924.00	15980	20240712	-41.68	8060	20231020	15.63	15980	-41.68	20240712	8500	9.65	20240725	15980	-41.68	20240712	8060	15.63	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
167	20240801	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	310	2	3.42	186190470	20099	111.93	9100	9370	9070	11770	6350	9060	9264.07	1.64	0	6207	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	521	8.77	0.67	12	0.36	1069.00	13924.00	15980	20240712	-41.36	8060	20231020	16.25	15980	-41.36	20240712	8500	10.24	20240725	15980	-41.36	20240712	8060	16.25	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
168	20240801	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	270	2	2.98	150958650	16312	90.84	9100	9370	9070	11770	6350	9060	9254.93	1.64	0	5384	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	518	8.73	0.67	12	0.29	1069.00	13924.00	15980	20240712	-41.61	8060	20231020	15.76	15980	-41.61	20240712	8500	9.76	20240725	15980	-41.61	20240712	8060	15.76	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N
169	20240801	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	180	2	1.99	54130300	5903	32.87	9100	9290	9070	11770	6350	9060	9170.71	1.64	0	2552	9220	9140	9020	8940	8820	9180	8980	28	2710	500	5970	10	1	5555243	513	8.64	0.66	12	0.11	1069.00	13924.00	15980	20240712	-42.18	8060	20231020	14.64	15980	-42.18	20240712	8500	8.71	20240725	15980	-42.18	20240712	8060	14.64	20231020	4.82	N	318410	500	27 억		91279	N	N	0	N	00	N