KissMeData/058450/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	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	55	2	2.39	33602970	14247	62.28	2300	2400	2300	2990	1610	2300	2358.60	3.78	0	2595	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	340	-3.81	1.33	12	0.10	-618.00	1766.00	5910	20240412	-60.15	2221	20231024	6.03	5910	-60.15	20240412	2245	4.90	20240823	5910	-60.15	20240412	398	491.71	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
3	20240830	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	75	2	3.26	32229310	13665	59.74	2300	2400	2300	2990	1610	2300	2358.53	3.78	0	2449	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	343	-3.84	1.34	12	0.09	-618.00	1766.00	5910	20240412	-59.81	2221	20231024	6.93	5910	-59.81	20240412	2245	5.79	20240823	5910	-59.81	20240412	398	496.73	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
4	20240830	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	90	2	3.91	30019070	12736	55.68	2300	2400	2300	2990	1610	2300	2357.02	3.78	0	2107	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	345	-3.87	1.35	12	0.09	-618.00	1766.00	5910	20240412	-59.56	2221	20231024	7.61	5910	-59.56	20240412	2245	6.46	20240823	5910	-59.56	20240412	398	500.50	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
5	20240830	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	55	2	2.39	21766500	9250	40.44	2300	2400	2300	2990	1610	2300	2353.14	3.78	0	1093	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	340	-3.81	1.33	12	0.06	-618.00	1766.00	5910	20240412	-60.15	2221	20231024	6.03	5910	-60.15	20240412	2245	4.90	20240823	5910	-60.15	20240412	398	491.71	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
6	20240830	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	65	2	2.83	18126295	7709	33.70	2300	2400	2300	2990	1610	2300	2351.32	3.78	0	324	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	342	-3.83	1.34	12	0.05	-618.00	1766.00	5910	20240412	-59.98	2221	20231024	6.48	5910	-59.98	20240412	2245	5.35	20240823	5910	-59.98	20240412	398	494.22	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
7	20240830	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	70	2	3.04	11393575	4851	21.21	2300	2400	2300	2990	1610	2300	2348.71	3.78	0	-251	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	343	-3.83	1.34	12	0.03	-618.00	1766.00	5910	20240412	-59.90	2221	20231024	6.71	5910	-59.90	20240412	2245	5.57	20240823	5910	-59.90	20240412	398	495.48	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
8	20240830	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	60	2	2.61	7279385	3113	13.61	2300	2400	2300	2990	1610	2300	2338.38	3.78	0	-322	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	341	-3.82	1.34	12	0.02	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
9	20240830	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	20	2	0.87	635930	276	1.21	2300	2320	2300	2990	1610	2300	2304.09	3.78	0	31	2513	2406	2353	2246	2193	2380	2220	72	690	500	1380	5	1	14452469	335	-3.75	1.31	12	0.00	-618.00	1766.00	5910	20240412	-60.74	2221	20231024	4.46	5910	-60.74	20240412	2245	3.34	20240823	5910	-60.74	20240412	398	482.91	20231024	0.85	N	058450	500	72 억		546008	N	N	0	N	00	N
10	20240829	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-175	5	-7.07	53721725	22873	36.62	2410	2460	2300	3215	1735	2475	2348.70	3.81	0	-4374	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	332	-3.72	1.30	12	0.16	-618.00	1766.00	5910	20240412	-61.08	2221	20231024	3.56	5910	-61.08	20240412	2245	2.45	20240823	5910	-61.08	20240412	398	477.89	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
11	20240829	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-165	5	-6.67	42452830	18009	28.83	2410	2460	2300	3215	1735	2475	2357.31	3.81	0	-933	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	334	-3.74	1.31	12	0.12	-618.00	1766.00	5910	20240412	-60.91	2221	20231024	4.01	5910	-60.91	20240412	2245	2.90	20240823	5910	-60.91	20240412	398	480.40	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
12	20240829	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-115	5	-4.65	28420160	11957	19.14	2410	2460	2310	3215	1735	2475	2376.86	3.81	0	-1233	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	341	-3.82	1.34	12	0.08	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
13	20240829	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-120	5	-4.85	20204530	8467	13.56	2410	2460	2350	3215	1735	2475	2386.27	3.81	0	-750	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	340	-3.81	1.33	12	0.06	-618.00	1766.00	5910	20240412	-60.15	2221	20231024	6.03	5910	-60.15	20240412	2245	4.90	20240823	5910	-60.15	20240412	398	491.71	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
14	20240829	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-125	5	-5.05	19592555	8208	13.14	2410	2460	2350	3215	1735	2475	2387.01	3.81	0	-513	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	340	-3.80	1.33	12	0.06	-618.00	1766.00	5910	20240412	-60.24	2221	20231024	5.81	5910	-60.24	20240412	2245	4.68	20240823	5910	-60.24	20240412	398	490.45	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
15	20240829	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-60	5	-2.42	5325080	2219	3.55	2410	2460	2370	3215	1735	2475	2399.77	3.81	0	-212	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	349	-3.91	1.37	12	0.02	-618.00	1766.00	5910	20240412	-59.14	2221	20231024	8.73	5910	-59.14	20240412	2245	7.57	20240823	5910	-59.14	20240412	398	506.78	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
16	20240829	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-85	5	-3.43	3968360	1655	2.65	2410	2460	2370	3215	1735	2475	2397.80	3.81	0	-154	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	345	-3.87	1.35	12	0.01	-618.00	1766.00	5910	20240412	-59.56	2221	20231024	7.61	5910	-59.56	20240412	2245	6.46	20240823	5910	-59.56	20240412	398	500.50	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
17	20240829	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-80	5	-3.23	749460	312	0.50	2410	2450	2395	3215	1735	2475	2402.12	3.81	0	34	2665	2570	2445	2350	2225	2507	2287	72	740	500	1480	5	1	14452469	346	-3.88	1.36	12	0.00	-618.00	1766.00	5910	20240412	-59.48	2221	20231024	7.83	5910	-59.48	20240412	2245	6.68	20240823	5910	-59.48	20240412	398	501.76	20231024	0.85	N	058450	500	72 억		550531	N	N	0	N	00	N
18	20240828	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-75	5	-2.94	148998355	62456	27.39	2540	2540	2320	3315	1785	2550	2385.36	3.80	0	963	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	358	-4.00	1.40	12	0.43	-618.00	1766.00	5910	20240412	-58.12	2221	20231024	11.44	5910	-58.12	20240412	2245	10.24	20240823	5910	-58.12	20240412	398	521.86	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
19	20240828	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-130	5	-5.10	144363940	60570	26.56	2540	2540	2320	3315	1785	2550	2383.42	3.80	0	967	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	350	-3.92	1.37	12	0.42	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2245	7.80	20240823	5910	-59.05	20240412	398	508.04	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
20	20240828	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-125	5	-4.90	141521920	59401	26.05	2540	2540	2320	3315	1785	2550	2382.48	3.80	0	574	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	350	-3.92	1.37	12	0.41	-618.00	1766.00	5910	20240412	-58.97	2221	20231024	9.19	5910	-58.97	20240412	2245	8.02	20240823	5910	-58.97	20240412	398	509.30	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
21	20240828	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-135	5	-5.29	137569830	57760	25.33	2540	2540	2320	3315	1785	2550	2381.75	3.80	0	1285	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	349	-3.91	1.37	12	0.40	-618.00	1766.00	5910	20240412	-59.14	2221	20231024	8.73	5910	-59.14	20240412	2245	7.57	20240823	5910	-59.14	20240412	398	506.78	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
22	20240828	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-150	5	-5.88	130365420	54758	24.01	2540	2540	2320	3315	1785	2550	2380.76	3.80	0	1559	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	347	-3.88	1.36	12	0.38	-618.00	1766.00	5910	20240412	-59.39	2221	20231024	8.06	5910	-59.39	20240412	2245	6.90	20240823	5910	-59.39	20240412	398	503.02	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
23	20240828	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-135	5	-5.29	128349025	53920	23.64	2540	2540	2320	3315	1785	2550	2380.36	3.80	0	1544	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	349	-3.91	1.37	12	0.37	-618.00	1766.00	5910	20240412	-59.14	2221	20231024	8.73	5910	-59.14	20240412	2245	7.57	20240823	5910	-59.14	20240412	398	506.78	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
24	20240828	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-130	5	-5.10	111048630	46748	20.50	2540	2540	2320	3315	1785	2550	2375.47	3.80	0	1785	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	350	-3.92	1.37	12	0.32	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2245	7.80	20240823	5910	-59.05	20240412	398	508.04	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
25	20240828	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-35	5	-1.37	5500900	2214	0.97	2540	2540	2410	3315	1785	2550	2484.60	3.80	0	-117	2943	2746	2498	2301	2053	2845	2400	72	765	500	1530	5	1	14452469	363	-4.07	1.42	12	0.02	-618.00	1766.00	5910	20240412	-57.45	2221	20231024	13.24	5910	-57.45	20240412	2245	12.03	20240823	5910	-57.45	20240412	398	531.91	20231024	0.85	N	058450	500	72 억		549440	N	N	0	N	00	N
26	20240827	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	300	2	13.33	567150455	227612	877.42	2250	2695	2250	2925	1575	2250	2491.00	3.81	0	-2487	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	369	-4.13	1.44	12	1.57	-618.00	1766.00	5910	20240412	-56.85	2221	20231024	14.81	5910	-56.85	20240412	2245	13.59	20240823	5910	-56.85	20240412	398	540.70	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
27	20240827	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	220	2	9.78	541455410	217439	838.21	2250	2695	2250	2925	1575	2250	2490.15	3.81	0	-2905	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	357	-4.00	1.40	12	1.50	-618.00	1766.00	5910	20240412	-58.21	2221	20231024	11.21	5910	-58.21	20240412	2245	10.02	20240823	5910	-58.21	20240412	398	520.60	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
28	20240827	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	215	2	9.56	428824590	172249	664.00	2250	2695	2250	2925	1575	2250	2489.56	3.81	0	-9621	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	356	-3.99	1.40	12	1.19	-618.00	1766.00	5910	20240412	-58.29	2221	20231024	10.99	5910	-58.29	20240412	2245	9.80	20240823	5910	-58.29	20240412	398	519.35	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
29	20240827	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	95	2	4.22	47938005	20557	79.25	2250	2415	2250	2925	1575	2250	2331.96	3.81	0	10039	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	339	-3.79	1.33	12	0.14	-618.00	1766.00	5910	20240412	-60.32	2221	20231024	5.58	5910	-60.32	20240412	2245	4.45	20240823	5910	-60.32	20240412	398	489.20	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
30	20240827	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	120	2	5.33	44410900	19066	73.50	2250	2415	2250	2925	1575	2250	2329.32	3.81	0	8888	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	343	-3.83	1.34	12	0.13	-618.00	1766.00	5910	20240412	-59.90	2221	20231024	6.71	5910	-59.90	20240412	2245	5.57	20240823	5910	-59.90	20240412	398	495.48	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
31	20240827	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	135	2	6.00	38665605	16630	64.11	2250	2415	2250	2925	1575	2250	2325.05	3.81	0	7269	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	345	-3.86	1.35	12	0.12	-618.00	1766.00	5910	20240412	-59.64	2221	20231024	7.38	5910	-59.64	20240412	2245	6.24	20240823	5910	-59.64	20240412	398	499.25	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
32	20240827	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	120	2	5.33	30906260	13291	51.24	2250	2415	2250	2925	1575	2250	2325.35	3.81	0	5333	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	343	-3.83	1.34	12	0.09	-618.00	1766.00	5910	20240412	-59.90	2221	20231024	6.71	5910	-59.90	20240412	2245	5.57	20240823	5910	-59.90	20240412	398	495.48	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
33	20240827	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	85	2	3.78	1854355	821	3.16	2250	2345	2250	2925	1575	2250	2258.65	3.81	0	5	2563	2406	2328	2171	2093	2367	2132	72	675	500	1350	5	1	14452469	337	-3.78	1.32	12	0.01	-618.00	1766.00	5910	20240412	-60.49	2221	20231024	5.13	5910	-60.49	20240412	2245	4.01	20240823	5910	-60.49	20240412	398	486.68	20231024	0.85	N	058450	500	72 억		551188	N	N	0	N	00	N
34	20240826	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-100	5	-4.26	61509685	25842	153.36	2355	2485	2250	3055	1645	2350	2382.79	3.79	0	3947	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	325	-3.64	1.27	12	0.18	-618.00	1766.00	5910	20240412	-61.93	2221	20231024	1.31	5910	-61.93	20240412	2245	0.22	20240823	5910	-61.93	20240412	398	465.33	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
35	20240826	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	10	2	0.43	55445180	23182	137.58	2355	2485	2345	3055	1645	2350	2391.73	3.79	0	4666	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	341	-3.82	1.34	12	0.16	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
36	20240826	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	30	2	1.28	49616320	20708	122.90	2355	2485	2350	3055	1645	2350	2396.00	3.79	0	3804	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	344	-3.85	1.35	12	0.14	-618.00	1766.00	5910	20240412	-59.73	2221	20231024	7.16	5910	-59.73	20240412	2245	6.01	20240823	5910	-59.73	20240412	398	497.99	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
37	20240826	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	35	2	1.49	44698360	18631	110.57	2355	2485	2350	3055	1645	2350	2399.14	3.79	0	4647	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	345	-3.86	1.35	12	0.13	-618.00	1766.00	5910	20240412	-59.64	2221	20231024	7.38	5910	-59.64	20240412	2245	6.24	20240823	5910	-59.64	20240412	398	499.25	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
38	20240826	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	50	2	2.13	39816470	16578	98.39	2355	2485	2350	3055	1645	2350	2401.77	3.79	0	4677	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	347	-3.88	1.36	12	0.11	-618.00	1766.00	5910	20240412	-59.39	2221	20231024	8.06	5910	-59.39	20240412	2245	6.90	20240823	5910	-59.39	20240412	398	503.02	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
39	20240826	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	55	2	2.34	39434095	16419	97.44	2355	2485	2350	3055	1645	2350	2401.74	3.79	0	4675	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	348	-3.89	1.36	12	0.11	-618.00	1766.00	5910	20240412	-59.31	2221	20231024	8.28	5910	-59.31	20240412	2245	7.13	20240823	5910	-59.31	20240412	398	504.27	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
40	20240826	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	40	2	1.70	35071135	14599	86.64	2355	2485	2350	3055	1645	2350	2402.30	3.79	0	3534	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	345	-3.87	1.35	12	0.10	-618.00	1766.00	5910	20240412	-59.56	2221	20231024	7.61	5910	-59.56	20240412	2245	6.46	20240823	5910	-59.56	20240412	398	500.50	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
41	20240826	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	0	3	0.00	3645770	1549	9.19	2355	2405	2350	3055	1645	2350	2353.63	3.79	0	341	2540	2445	2345	2250	2150	2395	2200	72	705	500	1410	5	1	14452469	340	-3.80	1.33	12	0.01	-618.00	1766.00	5910	20240412	-60.24	2221	20231024	5.81	5910	-60.24	20240412	2245	4.68	20240823	5910	-60.24	20240412	398	490.45	20231024	0.85	N	058450	500	72 억		547247	N	N	0	N	00	N
42	20240823	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-70	5	-2.89	39446635	16849	101.68	2395	2440	2245	3145	1695	2420	2341.18	3.76	0	3277	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	340	-3.80	1.33	12	0.12	-618.00	1766.00	5910	20240412	-60.24	2221	20231024	5.81	5910	-60.24	20240412	2245	4.68	20240823	5910	-60.24	20240412	398	490.45	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
43	20240823	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-60	5	-2.48	36629125	15649	94.44	2395	2440	2245	3145	1695	2420	2340.67	3.76	0	2728	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	341	-3.82	1.34	12	0.11	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
44	20240823	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-60	5	-2.48	33871600	14480	87.38	2395	2440	2245	3145	1695	2420	2339.20	3.76	0	1906	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	341	-3.82	1.34	12	0.10	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
45	20240823	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-60	5	-2.48	30616980	13091	79.00	2395	2440	2245	3145	1695	2420	2338.78	3.76	0	1803	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	341	-3.82	1.34	12	0.09	-618.00	1766.00	5910	20240412	-60.07	2221	20231024	6.26	5910	-60.07	20240412	2245	5.12	20240823	5910	-60.07	20240412	398	492.96	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
46	20240823	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-40	5	-1.65	28965150	12389	74.76	2395	2440	2245	3145	1695	2420	2337.97	3.76	0	1782	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	344	-3.85	1.35	12	0.09	-618.00	1766.00	5910	20240412	-59.73	2221	20231024	7.16	5910	-59.73	20240412	2245	6.01	20240823	5910	-59.73	20240412	398	497.99	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
47	20240823	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-55	5	-2.27	25003720	10706	64.61	2395	2440	2245	3145	1695	2420	2335.49	3.76	0	559	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	342	-3.83	1.34	12	0.07	-618.00	1766.00	5910	20240412	-59.98	2221	20231024	6.48	5910	-59.98	20240412	2245	5.35	20240823	5910	-59.98	20240412	398	494.22	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
48	20240823	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-20	5	-0.83	4900400	2043	12.33	2395	2440	2375	3145	1695	2420	2398.63	3.76	0	214	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	347	-3.88	1.36	12	0.01	-618.00	1766.00	5910	20240412	-59.39	2221	20231024	8.06	5910	-59.39	20240412	2295	4.58	20240821	5910	-59.39	20240412	398	503.02	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
49	20240823	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-25	5	-1.03	2395	1	0.01	2395	2395	2395	3145	1695	2420	2395.00	3.76	0	0	2570	2495	2410	2335	2250	2452	2292	72	725	500	1450	5	1	14452469	346	-3.88	1.36	12	0.00	-618.00	1766.00	5910	20240412	-59.48	2221	20231024	7.83	5910	-59.48	20240412	2295	4.36	20240821	5910	-59.48	20240412	398	501.76	20231024	0.81	N	058450	500	72 억		544127	N	N	0	N	00	N
50	20240822	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	39836840	16571	27.30	2450	2485	2325	3185	1715	2450	2404.01	3.78	0	-2196	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	350	-3.92	1.37	12	0.11	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2295	5.45	20240821	5910	-59.05	20240412	398	508.04	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
51	20240822	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	39786020	16550	27.26	2450	2485	2325	3185	1715	2450	2403.99	3.78	0	-2214	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	350	-3.92	1.37	12	0.11	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2295	5.45	20240821	5910	-59.05	20240412	398	508.04	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
52	20240822	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-35	5	-1.43	36371240	15138	24.94	2450	2485	2325	3185	1715	2450	2402.64	3.78	0	-3080	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	349	-3.91	1.37	12	0.10	-618.00	1766.00	5910	20240412	-59.14	2221	20231024	8.73	5910	-59.14	20240412	2295	5.23	20240821	5910	-59.14	20240412	398	506.78	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
53	20240822	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	35561190	14802	24.38	2450	2485	2325	3185	1715	2450	2402.46	3.78	0	-3095	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	350	-3.92	1.37	12	0.10	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2295	5.45	20240821	5910	-59.05	20240412	398	508.04	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
54	20240822	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	35302380	14695	24.21	2450	2485	2325	3185	1715	2450	2402.34	3.78	0	-3087	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	350	-3.92	1.37	12	0.10	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2295	5.45	20240821	5910	-59.05	20240412	398	508.04	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
55	20240822	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	8765660	3645	6.00	2450	2485	2325	3185	1715	2450	2404.84	3.78	0	-1786	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	340	-3.81	1.33	12	0.03	-618.00	1766.00	5910	20240412	-60.15	2221	20231024	6.03	5910	-60.15	20240412	2295	2.61	20240821	5910	-60.15	20240412	398	491.71	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
56	20240822	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-20	5	-0.82	3051255	1245	2.05	2450	2485	2415	3185	1715	2450	2450.81	3.78	0	-658	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	351	-3.93	1.38	12	0.01	-618.00	1766.00	5910	20240412	-58.88	2221	20231024	9.41	5910	-58.88	20240412	2295	5.88	20240821	5910	-58.88	20240412	398	510.55	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
57	20240822	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	10	2	0.41	58815	24	0.04	2450	2460	2450	3185	1715	2450	2450.62	3.78	0	-22	2693	2571	2433	2311	2173	2502	2242	72	735	500	1470	5	1	14452469	356	-3.98	1.39	12	0.00	-618.00	1766.00	5910	20240412	-58.38	2221	20231024	10.76	5910	-58.38	20240412	2295	7.19	20240821	5910	-58.38	20240412	398	518.09	20231024	0.80	N	058450	500	72 억		546326	N	N	0	N	00	N
58	20240821	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-70	5	-2.78	143744805	60704	825.46	2555	2555	2295	3275	1765	2520	2367.96	3.81	0	-3467	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	354	-3.96	1.39	12	0.42	-618.00	1766.00	5910	20240412	-58.54	2221	20231024	10.31	5910	-58.54	20240412	2295	6.75	20240821	5910	-58.54	20240412	398	515.58	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
59	20240821	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-90	5	-3.57	141501625	59785	812.96	2555	2555	2295	3275	1765	2520	2366.84	3.81	0	-3028	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	351	-3.93	1.38	12	0.41	-618.00	1766.00	5910	20240412	-58.88	2221	20231024	9.41	5910	-58.88	20240412	2295	5.88	20240821	5910	-58.88	20240412	398	510.55	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
60	20240821	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-55	5	-2.18	137607565	58189	791.26	2555	2555	2295	3275	1765	2520	2364.84	3.81	0	-1888	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	356	-3.99	1.40	12	0.40	-618.00	1766.00	5910	20240412	-58.29	2221	20231024	10.99	5910	-58.29	20240412	2295	7.41	20240821	5910	-58.29	20240412	398	519.35	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
61	20240821	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-35	5	-1.39	134336405	56862	773.21	2555	2555	2295	3275	1765	2520	2362.50	3.81	0	-690	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	359	-4.02	1.41	12	0.39	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2295	8.28	20240821	5910	-57.95	20240412	398	524.37	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
62	20240821	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-100	5	-3.97	113526845	48401	658.16	2555	2555	2295	3275	1765	2520	2345.55	3.81	0	523	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	350	-3.92	1.37	12	0.33	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2295	5.45	20240821	5910	-59.05	20240412	398	508.04	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
63	20240821	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-145	5	-5.75	79741960	33918	461.22	2555	2555	2295	3275	1765	2520	2351.02	3.81	0	-765	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	343	-3.84	1.34	12	0.23	-618.00	1766.00	5910	20240412	-59.81	2221	20231024	6.93	5910	-59.81	20240412	2295	3.49	20240821	5910	-59.81	20240412	398	496.73	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
64	20240821	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-55	5	-2.18	5304335	2141	29.11	2555	2555	2440	3275	1765	2520	2477.50	3.81	0	-1139	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	356	-3.99	1.40	12	0.01	-618.00	1766.00	5910	20240412	-58.29	2221	20231024	10.99	5910	-58.29	20240412	2305	6.94	20240819	5910	-58.29	20240412	398	519.35	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
65	20240821	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-35	5	-1.39	1183935	470	6.39	2555	2555	2485	3275	1765	2520	2519.01	3.81	0	-461	2633	2576	2513	2456	2393	2605	2485	72	755	500	1510	5	1	14452469	359	-4.02	1.41	12	0.00	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2305	7.81	20240819	5910	-57.95	20240412	398	524.37	20231024	0.79	N	058450	500	72 억		549949	N	N	0	N	00	N
66	20240820	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	35	2	1.41	18333040	7354	14.88	2485	2570	2450	3230	1740	2485	2492.93	3.81	0	-370	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	364	-4.08	1.43	12	0.05	-618.00	1766.00	5910	20240412	-57.36	2221	20231024	13.46	5910	-57.36	20240412	2305	9.33	20240819	5910	-57.36	20240412	398	533.17	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
67	20240820	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	30	2	1.21	16611040	6668	13.49	2485	2570	2450	3230	1740	2485	2491.16	3.81	0	-326	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	363	-4.07	1.42	12	0.05	-618.00	1766.00	5910	20240412	-57.45	2221	20231024	13.24	5910	-57.45	20240412	2305	9.11	20240819	5910	-57.45	20240412	398	531.91	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
68	20240820	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	0	3	0.00	16492965	6621	13.40	2485	2570	2450	3230	1740	2485	2491.01	3.81	0	-326	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	359	-4.02	1.41	12	0.05	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2305	7.81	20240819	5910	-57.95	20240412	398	524.37	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
69	20240820	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	25	2	1.01	14769450	5930	12.00	2485	2570	2450	3230	1740	2485	2490.63	3.81	0	-779	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	363	-4.06	1.42	12	0.04	-618.00	1766.00	5910	20240412	-57.53	2221	20231024	13.01	5910	-57.53	20240412	2305	8.89	20240819	5910	-57.53	20240412	398	530.65	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
70	20240820	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-35	5	-1.41	10000045	4014	8.12	2485	2570	2450	3230	1740	2485	2491.29	3.81	0	-733	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	354	-3.96	1.39	12	0.03	-618.00	1766.00	5910	20240412	-58.54	2221	20231024	10.31	5910	-58.54	20240412	2305	6.29	20240819	5910	-58.54	20240412	398	515.58	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
71	20240820	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	5	2	0.20	5029450	2008	4.06	2485	2570	2480	3230	1740	2485	2504.71	3.81	0	-20	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	360	-4.03	1.41	12	0.01	-618.00	1766.00	5910	20240412	-57.87	2221	20231024	12.11	5910	-57.87	20240412	2305	8.03	20240819	5910	-57.87	20240412	398	525.63	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
72	20240820	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	5	2	0.20	4680230	1868	3.78	2485	2570	2480	3230	1740	2485	2505.48	3.81	0	87	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	360	-4.03	1.41	12	0.01	-618.00	1766.00	5910	20240412	-57.87	2221	20231024	12.11	5910	-57.87	20240412	2305	8.03	20240819	5910	-57.87	20240412	398	525.63	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
73	20240820	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	0	3	0.00	407540	164	0.33	2485	2485	2485	3230	1740	2485	2485.00	3.81	0	-40	2745	2615	2460	2330	2175	2537	2252	72	745	500	1490	5	1	14452469	359	-4.02	1.41	12	0.00	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2305	7.81	20240819	5910	-57.95	20240412	398	524.37	20231024	0.81	N	058450	500	72 억		550314	N	N	0	N	00	N
74	20240819	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-50	5	-1.97	120633065	49417	102.18	2535	2590	2305	3295	1775	2535	2441.12	3.78	0	4196	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	359	-4.02	1.41	12	0.34	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2305	7.81	20240819	5910	-57.95	20240412	398	524.37	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
75	20240819	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-40	5	-1.58	117655465	48219	99.70	2535	2590	2305	3295	1775	2535	2440.02	3.78	0	4371	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	361	-4.04	1.41	12	0.33	-618.00	1766.00	5910	20240412	-57.78	2221	20231024	12.34	5910	-57.78	20240412	2305	8.24	20240819	5910	-57.78	20240412	398	526.88	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
76	20240819	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-40	5	-1.58	116225830	47646	98.52	2535	2590	2305	3295	1775	2535	2439.36	3.78	0	4360	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	361	-4.04	1.41	12	0.33	-618.00	1766.00	5910	20240412	-57.78	2221	20231024	12.34	5910	-57.78	20240412	2305	8.24	20240819	5910	-57.78	20240412	398	526.88	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
77	20240819	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-50	5	-1.97	116086115	47590	98.40	2535	2590	2305	3295	1775	2535	2439.30	3.78	0	4362	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	359	-4.02	1.41	12	0.33	-618.00	1766.00	5910	20240412	-57.95	2221	20231024	11.89	5910	-57.95	20240412	2305	7.81	20240819	5910	-57.95	20240412	398	524.37	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
78	20240819	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-115	5	-4.54	105626900	43314	89.56	2535	2590	2305	3295	1775	2535	2438.63	3.78	0	2309	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	350	-3.92	1.37	12	0.30	-618.00	1766.00	5910	20240412	-59.05	2221	20231024	8.96	5910	-59.05	20240412	2305	4.99	20240819	5910	-59.05	20240412	398	508.04	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
79	20240819	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-100	5	-3.94	91852770	37630	77.81	2535	2590	2305	3295	1775	2535	2440.95	3.78	0	2128	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	352	-3.94	1.38	12	0.26	-618.00	1766.00	5910	20240412	-58.80	2221	20231024	9.64	5910	-58.80	20240412	2305	5.64	20240819	5910	-58.80	20240412	398	511.81	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
80	20240819	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-25	5	-0.99	76323395	31366	64.86	2535	2590	2305	3295	1775	2535	2433.32	3.78	0	4582	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	363	-4.06	1.42	12	0.22	-618.00	1766.00	5910	20240412	-57.53	2221	20231024	13.01	5910	-57.53	20240412	2305	8.89	20240819	5910	-57.53	20240412	398	530.65	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
81	20240819	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-75	5	-2.96	6592230	2625	5.43	2535	2535	2460	3295	1775	2535	2511.33	3.78	0	-788	2768	2651	2568	2451	2368	2610	2410	72	760	500	1520	5	1	14452469	356	-3.98	1.39	12	0.02	-618.00	1766.00	5910	20240412	-58.38	2221	20231024	10.76	5910	-58.38	20240412	2420	1.65	20240201	5910	-58.38	20240412	398	518.09	20231024	0.79	N	058450	500	72 억		546265	N	N	0	N	00	N
82	20240816	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-5	5	-0.20	123889880	48362	94.58	2685	2685	2485	3300	1780	2540	2561.72	3.74	0	6309	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	366	-4.10	1.44	12	0.33	-618.00	1766.00	5910	20240412	-57.11	2221	20231024	14.14	5910	-57.11	20240412	2420	4.75	20240201	5910	-57.11	20240412	398	536.93	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
83	20240816	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	10	2	0.39	123042585	48026	93.92	2685	2685	2485	3300	1780	2540	2562.00	3.74	0	6611	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	369	-4.13	1.44	12	0.33	-618.00	1766.00	5910	20240412	-56.85	2221	20231024	14.81	5910	-56.85	20240412	2420	5.37	20240201	5910	-56.85	20240412	398	540.70	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
84	20240816	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-45	5	-1.77	115880535	45182	88.36	2685	2685	2485	3300	1780	2540	2564.75	3.74	0	6849	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	361	-4.04	1.41	12	0.31	-618.00	1766.00	5910	20240412	-57.78	2221	20231024	12.34	5910	-57.78	20240412	2420	3.10	20240201	5910	-57.78	20240412	398	526.88	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
85	20240816	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	15	2	0.59	101436995	39425	77.10	2685	2685	2530	3300	1780	2540	2572.91	3.74	0	6740	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	369	-4.13	1.45	12	0.27	-618.00	1766.00	5910	20240412	-56.77	2221	20231024	15.04	5910	-56.77	20240412	2420	5.58	20240201	5910	-56.77	20240412	398	541.96	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
86	20240816	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	15	2	0.59	94530210	36706	71.78	2685	2685	2545	3300	1780	2540	2575.33	3.74	0	6960	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	369	-4.13	1.45	12	0.25	-618.00	1766.00	5910	20240412	-56.77	2221	20231024	15.04	5910	-56.77	20240412	2420	5.58	20240201	5910	-56.77	20240412	398	541.96	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
87	20240816	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	75	2	2.95	47532720	18382	35.95	2685	2685	2545	3300	1780	2540	2585.83	3.74	0	8395	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	378	-4.23	1.48	12	0.13	-618.00	1766.00	5910	20240412	-55.75	2221	20231024	17.74	5910	-55.75	20240412	2420	8.06	20240201	5910	-55.75	20240412	398	557.04	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
88	20240816	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	105	2	4.13	45309985	17539	34.30	2685	2685	2545	3300	1780	2540	2583.38	3.74	0	8814	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	382	-4.28	1.50	12	0.12	-618.00	1766.00	5910	20240412	-55.25	2221	20231024	19.09	5910	-55.25	20240412	2420	9.30	20240201	5910	-55.25	20240412	398	564.57	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
89	20240816	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	10	2	0.39	15297980	5912	11.56	2685	2685	2545	3300	1780	2540	2587.62	3.74	0	1204	2820	2680	2600	2460	2380	2640	2420	72	760	500	1520	5	1	14452469	369	-4.13	1.44	12	0.04	-618.00	1766.00	5910	20240412	-56.85	2221	20231024	14.81	5910	-56.85	20240412	2420	5.37	20240201	5910	-56.85	20240412	398	540.70	20231024	0.77	N	058450	500	72 억		539968	N	N	0	N	00	N
90	20240814	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-140	5	-5.22	131136515	51084	215.14	2740	2740	2520	3480	1880	2680	2567.08	3.74	0	-446	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	367	-4.11	1.44	12	0.35	-618.00	1766.00	5910	20240412	-57.02	2221	20231024	14.36	5910	-57.02	20240412	2420	4.96	20240201	5910	-57.02	20240412	398	538.19	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
91	20240814	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-155	5	-5.78	114657140	44602	187.84	2740	2740	2520	3480	1880	2680	2570.67	3.74	0	530	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	365	-4.09	1.43	12	0.31	-618.00	1766.00	5910	20240412	-57.28	2221	20231024	13.69	5910	-57.28	20240412	2420	4.34	20240201	5910	-57.28	20240412	398	534.42	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
92	20240814	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-135	5	-5.04	84871325	32837	138.29	2740	2740	2520	3480	1880	2680	2584.62	3.74	0	-2833	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	368	-4.12	1.44	12	0.23	-618.00	1766.00	5910	20240412	-56.94	2221	20231024	14.59	5910	-56.94	20240412	2420	5.17	20240201	5910	-56.94	20240412	398	539.45	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
93	20240814	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-110	5	-4.10	55694200	21384	90.06	2740	2740	2570	3480	1880	2680	2604.48	3.74	0	243	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	371	-4.16	1.46	12	0.15	-618.00	1766.00	5910	20240412	-56.51	2221	20231024	15.71	5910	-56.51	20240412	2420	6.20	20240201	5910	-56.51	20240412	398	545.73	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
94	20240814	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-20	5	-0.75	15746480	5928	24.97	2740	2740	2600	3480	1880	2680	2656.29	3.74	0	-78	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	384	-4.30	1.51	12	0.04	-618.00	1766.00	5910	20240412	-54.99	2221	20231024	19.77	5910	-54.99	20240412	2420	9.92	20240201	5910	-54.99	20240412	398	568.34	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
95	20240814	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-25	5	-0.93	7666930	2858	12.04	2740	2740	2655	3480	1880	2680	2682.62	3.74	0	-1178	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	384	-4.30	1.50	12	0.02	-618.00	1766.00	5910	20240412	-55.08	2221	20231024	19.54	5910	-55.08	20240412	2420	9.71	20240201	5910	-55.08	20240412	398	567.09	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
96	20240814	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	0	3	0.00	6471065	2411	10.15	2740	2740	2680	3480	1880	2680	2683.98	3.74	0	-1245	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	387	-4.34	1.52	12	0.02	-618.00	1766.00	5910	20240412	-54.65	2221	20231024	20.67	5910	-54.65	20240412	2420	10.74	20240201	5910	-54.65	20240412	398	573.37	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
97	20240814	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	55	2	2.05	2125280	791	3.33	2740	2740	2680	3480	1880	2680	2686.83	3.74	0	44	2806	2742	2681	2617	2556	2775	2650	72	800	500	1600	5	1	14452469	395	-4.43	1.55	12	0.01	-618.00	1766.00	5910	20240412	-53.72	2221	20231024	23.14	5910	-53.72	20240412	2420	13.02	20240201	5910	-53.72	20240412	398	587.19	20231024	0.77	N	058450	500	72 억		540458	N	N	0	N	00	N
98	20240813	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	75	2	2.88	63470675	23745	161.53	2660	2745	2620	3385	1825	2605	2673.01	3.66	0	11119	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	387	-4.34	1.52	12	0.16	-618.00	1766.00	5910	20240412	-54.65	2221	20231024	20.67	5910	-54.65	20240412	2420	10.74	20240201	5910	-54.65	20240412	398	573.37	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
99	20240813	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	70	2	2.69	62512505	23387	159.10	2660	2745	2620	3385	1825	2605	2672.96	3.66	0	11230	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	387	-4.33	1.51	12	0.16	-618.00	1766.00	5910	20240412	-54.74	2221	20231024	20.44	5910	-54.74	20240412	2420	10.54	20240201	5910	-54.74	20240412	398	572.11	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
100	20240813	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	65	2	2.50	58778800	21991	149.60	2660	2745	2620	3385	1825	2605	2672.86	3.66	0	11150	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	386	-4.32	1.51	12	0.15	-618.00	1766.00	5910	20240412	-54.82	2221	20231024	20.22	5910	-54.82	20240412	2420	10.33	20240201	5910	-54.82	20240412	398	570.85	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
101	20240813	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	85	2	3.26	57775600	21616	147.05	2660	2745	2620	3385	1825	2605	2672.82	3.66	0	11024	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	389	-4.35	1.52	12	0.15	-618.00	1766.00	5910	20240412	-54.48	2221	20231024	21.12	5910	-54.48	20240412	2420	11.16	20240201	5910	-54.48	20240412	398	575.88	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
102	20240813	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	125	2	4.80	52929760	19821	134.84	2660	2745	2620	3385	1825	2605	2670.39	3.66	0	9780	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	395	-4.42	1.55	12	0.14	-618.00	1766.00	5910	20240412	-53.81	2221	20231024	22.92	5910	-53.81	20240412	2420	12.81	20240201	5910	-53.81	20240412	398	585.93	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
103	20240813	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	60	2	2.30	43266290	16225	110.37	2660	2745	2620	3385	1825	2605	2666.64	3.66	0	6563	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	385	-4.31	1.51	12	0.11	-618.00	1766.00	5910	20240412	-54.91	2221	20231024	19.99	5910	-54.91	20240412	2420	10.12	20240201	5910	-54.91	20240412	398	569.60	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
104	20240813	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	45	2	1.73	27724850	10393	70.70	2660	2745	2620	3385	1825	2605	2667.65	3.66	0	2433	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	383	-4.29	1.50	12	0.07	-618.00	1766.00	5910	20240412	-55.16	2221	20231024	19.32	5910	-55.16	20240412	2420	9.50	20240201	5910	-55.16	20240412	398	565.83	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
105	20240813	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	55	2	2.11	352995	134	0.91	2660	2660	2625	3385	1825	2605	2634.29	3.66	0	87	2931	2767	2686	2522	2441	2727	2482	72	780	500	1560	5	1	14452469	384	-4.30	1.51	12	0.00	-618.00	1766.00	5910	20240412	-54.99	2221	20231024	19.77	5910	-54.99	20240412	2420	9.92	20240201	5910	-54.99	20240412	398	568.34	20231024	0.77	N	058450	500	72 억		529374	N	N	0	N	00	N
106	20240812	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-160	5	-5.79	38223685	14209	36.89	2765	2850	2605	3590	1940	2765	2691.13	3.66	0	118	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	376	-4.22	1.48	12	0.10	-618.00	1766.00	5910	20240412	-55.92	2221	20231024	17.29	5910	-55.92	20240412	2420	7.64	20240201	5910	-55.92	20240412	398	554.52	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
107	20240812	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-45	5	-1.63	26326295	9702	25.19	2765	2850	2665	3590	1940	2765	2713.49	3.66	0	724	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	393	-4.40	1.54	12	0.07	-618.00	1766.00	5910	20240412	-53.98	2221	20231024	22.47	5910	-53.98	20240412	2420	12.40	20240201	5910	-53.98	20240412	398	583.42	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
108	20240812	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-35	5	-1.27	23690515	8732	22.67	2765	2850	2665	3590	1940	2765	2713.07	3.66	0	535	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	395	-4.42	1.55	12	0.06	-618.00	1766.00	5910	20240412	-53.81	2221	20231024	22.92	5910	-53.81	20240412	2420	12.81	20240201	5910	-53.81	20240412	398	585.93	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
109	20240812	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-100	5	-3.62	21782945	8026	20.84	2765	2850	2665	3590	1940	2765	2714.05	3.66	0	567	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	385	-4.31	1.51	12	0.06	-618.00	1766.00	5910	20240412	-54.91	2221	20231024	19.99	5910	-54.91	20240412	2420	10.12	20240201	5910	-54.91	20240412	398	569.60	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
110	20240812	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	45	2	1.63	5572140	1996	5.18	2765	2850	2765	3590	1940	2765	2791.65	3.66	0	-653	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	406	-4.55	1.59	12	0.01	-618.00	1766.00	5910	20240412	-52.45	2221	20231024	26.52	5910	-52.45	20240412	2420	16.12	20240201	5910	-52.45	20240412	398	606.03	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
111	20240812	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	50	2	1.81	5472230	1960	5.09	2765	2850	2765	3590	1940	2765	2791.95	3.66	0	-653	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	407	-4.56	1.59	12	0.01	-618.00	1766.00	5910	20240412	-52.37	2221	20231024	26.74	5910	-52.37	20240412	2420	16.32	20240201	5910	-52.37	20240412	398	607.29	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
112	20240812	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	25	2	0.90	1532025	553	1.44	2765	2850	2765	3590	1940	2765	2770.39	3.66	0	-232	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	403	-4.51	1.58	12	0.00	-618.00	1766.00	5910	20240412	-52.79	2221	20231024	25.62	5910	-52.79	20240412	2420	15.29	20240201	5910	-52.79	20240412	398	601.01	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
113	20240812	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	15	2	0.54	1004460	363	0.94	2765	2780	2765	3590	1940	2765	2767.11	3.66	0	-171	3078	2921	2828	2671	2578	2875	2625	72	825	500	1650	5	1	14452469	402	-4.50	1.57	12	0.00	-618.00	1766.00	5910	20240412	-52.96	2221	20231024	25.17	5910	-52.96	20240412	2420	14.88	20240201	5910	-52.96	20240412	398	598.49	20231024	0.77	N	058450	500	72 억		529252	N	N	0	N	00	N
114	20240809	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-110	5	-3.83	108435475	38517	121.69	2985	2985	2735	3735	2015	2875	2815.78	3.76	0	-13868	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	400	-4.47	1.57	12	0.27	-618.00	1766.00	5910	20240412	-53.21	2221	20231024	24.49	5910	-53.21	20240412	2420	14.26	20240201	5910	-53.21	20240412	398	594.72	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
115	20240809	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-15	5	-0.52	95180200	33747	106.62	2985	2985	2735	3735	2015	2875	2820.40	3.76	0	-13037	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	413	-4.63	1.62	12	0.23	-618.00	1766.00	5910	20240412	-51.61	2221	20231024	28.77	5910	-51.61	20240412	2420	18.18	20240201	5910	-51.61	20240412	398	618.59	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
116	20240809	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-5	5	-0.17	94750680	33596	106.14	2985	2985	2735	3735	2015	2875	2820.30	3.76	0	-12982	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	415	-4.64	1.63	12	0.23	-618.00	1766.00	5910	20240412	-51.44	2221	20231024	29.22	5910	-51.44	20240412	2420	18.60	20240201	5910	-51.44	20240412	398	621.11	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
117	20240809	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	0	3	0.00	86643805	30769	97.21	2985	2985	2735	3735	2015	2875	2815.94	3.76	0	-12243	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	416	-4.65	1.63	12	0.21	-618.00	1766.00	5910	20240412	-51.35	2221	20231024	29.45	5910	-51.35	20240412	2420	18.80	20240201	5910	-51.35	20240412	398	622.36	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
118	20240809	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	10	2	0.35	85366515	30323	95.80	2985	2985	2735	3735	2015	2875	2815.24	3.76	0	-11915	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	417	-4.67	1.63	12	0.21	-618.00	1766.00	5910	20240412	-51.18	2221	20231024	29.90	5910	-51.18	20240412	2420	19.21	20240201	5910	-51.18	20240412	398	624.87	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
119	20240809	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-10	5	-0.35	79235020	28196	89.08	2985	2985	2735	3735	2015	2875	2810.15	3.76	0	-11164	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	414	-4.64	1.62	12	0.20	-618.00	1766.00	5910	20240412	-51.52	2221	20231024	29.00	5910	-51.52	20240412	2420	18.39	20240201	5910	-51.52	20240412	398	619.85	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
120	20240809	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-100	5	-3.48	54948870	19583	61.87	2985	2985	2735	3735	2015	2875	2805.95	3.76	0	-8998	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	401	-4.49	1.57	12	0.14	-618.00	1766.00	5910	20240412	-53.05	2221	20231024	24.94	5910	-53.05	20240412	2420	14.67	20240201	5910	-53.05	20240412	398	597.24	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
121	20240809	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	0	3	0.00	7469895	2603	8.22	2985	2985	2850	3735	2015	2875	2869.73	3.76	0	-1003	3118	2996	2878	2756	2638	2937	2697	72	860	500	1720	5	1	14452469	416	-4.65	1.63	12	0.02	-618.00	1766.00	5910	20240412	-51.35	2221	20231024	29.45	5910	-51.35	20240412	2420	18.80	20240201	5910	-51.35	20240412	398	622.36	20231024	0.77	N	058450	500	72 억		543130	N	N	0	N	00	N
122	20240808	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-120	5	-4.01	90481985	31652	160.70	2995	3000	2760	3890	2100	2995	2858.65	3.82	0	-9491	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	416	-4.65	1.63	12	0.22	-618.00	1766.00	5910	20240412	-51.35	2221	20231024	29.45	5910	-51.35	20240412	2420	18.80	20240201	5910	-51.35	20240412	398	622.36	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
123	20240808	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-145	5	-4.84	81913580	28657	145.50	2995	3000	2760	3890	2100	2995	2858.41	3.82	0	-8752	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	412	-4.61	1.61	12	0.20	-618.00	1766.00	5910	20240412	-51.78	2221	20231024	28.32	5910	-51.78	20240412	2420	17.77	20240201	5910	-51.78	20240412	398	616.08	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
124	20240808	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-140	5	-4.67	58076950	20238	102.75	2995	3000	2820	3890	2100	2995	2869.70	3.82	0	-6702	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	413	-4.62	1.62	12	0.14	-618.00	1766.00	5910	20240412	-51.69	2221	20231024	28.55	5910	-51.69	20240412	2420	17.98	20240201	5910	-51.69	20240412	398	617.34	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
125	20240808	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-120	5	-4.01	52490285	18268	92.75	2995	3000	2820	3890	2100	2995	2873.35	3.82	0	-6096	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	416	-4.65	1.63	12	0.13	-618.00	1766.00	5910	20240412	-51.35	2221	20231024	29.45	5910	-51.35	20240412	2420	18.80	20240201	5910	-51.35	20240412	398	622.36	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
126	20240808	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-95	5	-3.17	23697810	8159	41.42	2995	3000	2850	3890	2100	2995	2904.50	3.82	0	-3522	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	419	-4.69	1.64	12	0.06	-618.00	1766.00	5910	20240412	-50.93	2221	20231024	30.57	5910	-50.93	20240412	2420	19.83	20240201	5910	-50.93	20240412	398	628.64	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
127	20240808	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-50	5	-1.67	18609405	6392	32.45	2995	3000	2850	3890	2100	2995	2911.36	3.82	0	-2863	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	426	-4.77	1.67	12	0.04	-618.00	1766.00	5910	20240412	-50.17	2221	20231024	32.60	5910	-50.17	20240412	2420	21.69	20240201	5910	-50.17	20240412	398	639.95	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
128	20240808	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-20	5	-0.67	13968675	4790	24.32	2995	3000	2850	3890	2100	2995	2916.22	3.82	0	-2034	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	430	-4.81	1.68	12	0.03	-618.00	1766.00	5910	20240412	-49.66	2221	20231024	33.95	5910	-49.66	20240412	2420	22.93	20240201	5910	-49.66	20240412	398	647.49	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
129	20240808	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	8985	3	0.02	2995	2995	2995	3890	2100	2995	2995.00	3.82	0	-3	3125	3060	2930	2865	2735	3092	2897	72	895	500	1790	5	1	14452469	433	-4.85	1.70	12	0.00	-618.00	1766.00	5910	20240412	-49.32	2221	20231024	34.85	5910	-49.32	20240412	2420	23.76	20240201	5910	-49.32	20240412	398	652.51	20231024	0.79	N	058450	500	72 억		552634	N	N	0	N	00	N
130	20240807	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	115	2	3.99	57193230	19680	117.91	2880	2995	2800	3740	2020	2880	2903.84	3.80	0	3723	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	433	-4.85	1.70	12	0.14	-618.00	1766.00	5910	20240412	-49.32	2221	20231024	34.85	5910	-49.32	20240412	2420	23.76	20240201	5910	-49.32	20240412	398	652.51	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
131	20240807	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	50	2	1.74	42008305	14571	87.30	2880	2970	2800	3740	2020	2880	2883.01	3.80	0	4548	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	423	-4.74	1.66	12	0.10	-618.00	1766.00	5910	20240412	-50.42	2221	20231024	31.92	5910	-50.42	20240412	2420	21.07	20240201	5910	-50.42	20240412	398	636.18	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
132	20240807	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	30	2	1.04	39743135	13795	82.65	2880	2970	2800	3740	2020	2880	2880.98	3.80	0	5149	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	421	-4.71	1.65	12	0.10	-618.00	1766.00	5910	20240412	-50.76	2221	20231024	31.02	5910	-50.76	20240412	2420	20.25	20240201	5910	-50.76	20240412	398	631.16	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
133	20240807	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	15	2	0.52	28509250	9883	59.21	2880	2970	2800	3740	2020	2880	2884.68	3.80	0	3140	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	418	-4.68	1.64	12	0.07	-618.00	1766.00	5910	20240412	-51.02	2221	20231024	30.35	5910	-51.02	20240412	2420	19.63	20240201	5910	-51.02	20240412	398	627.39	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
134	20240807	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	26867720	9316	55.81	2880	2970	2800	3740	2020	2880	2884.04	3.80	0	2851	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	416	-4.66	1.63	12	0.06	-618.00	1766.00	5910	20240412	-51.27	2221	20231024	29.67	5910	-51.27	20240412	2420	19.01	20240201	5910	-51.27	20240412	398	623.62	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
135	20240807	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	40	2	1.39	10087550	3485	20.88	2880	2970	2800	3740	2020	2880	2894.56	3.80	0	92	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	422	-4.72	1.65	12	0.02	-618.00	1766.00	5910	20240412	-50.59	2221	20231024	31.47	5910	-50.59	20240412	2420	20.66	20240201	5910	-50.59	20240412	398	633.67	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
136	20240807	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	85	2	2.95	9438005	3263	19.55	2880	2970	2800	3740	2020	2880	2892.43	3.80	0	263	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	429	-4.80	1.68	12	0.02	-618.00	1766.00	5910	20240412	-49.83	2221	20231024	33.50	5910	-49.83	20240412	2420	22.52	20240201	5910	-49.83	20240412	398	644.97	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
137	20240807	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	55	2	1.91	92310	32	0.19	2880	2935	2880	3740	2020	2880	2884.69	3.80	0	-1	3096	2987	2861	2752	2626	2925	2690	72	860	500	1720	5	1	14452469	424	-4.75	1.66	12	0.00	-618.00	1766.00	5910	20240412	-50.34	2221	20231024	32.15	5910	-50.34	20240412	2420	21.28	20240201	5910	-50.34	20240412	398	637.44	20231024	0.81	N	058450	500	72 억		549067	N	N	0	N	00	N
138	20240806	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	75	2	2.67	47043885	16621	25.51	2970	2970	2735	3645	1965	2805	2830.39	3.83	0	-4530	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	416	-4.66	1.63	12	0.12	-618.00	1766.00	5910	20240412	-51.27	2221	20231024	29.67	5910	-51.27	20240412	2420	19.01	20240201	5910	-51.27	20240412	398	623.62	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
139	20240806	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	90	2	3.21	44789100	15838	24.31	2970	2970	2735	3645	1965	2805	2827.95	3.83	0	-4520	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	418	-4.68	1.64	12	0.11	-618.00	1766.00	5910	20240412	-51.02	2221	20231024	30.35	5910	-51.02	20240412	2420	19.63	20240201	5910	-51.02	20240412	398	627.39	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
140	20240806	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	35	2	1.25	38694405	13717	21.05	2970	2970	2735	3645	1965	2805	2820.91	3.83	0	-4282	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	410	-4.60	1.61	12	0.09	-618.00	1766.00	5910	20240412	-51.95	2221	20231024	27.87	5910	-51.95	20240412	2420	17.36	20240201	5910	-51.95	20240412	398	613.57	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
141	20240806	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	35131670	12454	19.11	2970	2970	2735	3645	1965	2805	2820.91	3.83	0	-3260	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	408	-4.56	1.60	12	0.09	-618.00	1766.00	5910	20240412	-52.28	2221	20231024	26.97	5910	-52.28	20240412	2420	16.53	20240201	5910	-52.28	20240412	398	608.54	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
142	20240806	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-30	5	-1.07	30170765	10679	16.39	2970	2970	2735	3645	1965	2805	2825.24	3.83	0	-3911	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	401	-4.49	1.57	12	0.07	-618.00	1766.00	5910	20240412	-53.05	2221	20231024	24.94	5910	-53.05	20240412	2420	14.67	20240201	5910	-53.05	20240412	398	597.24	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
143	20240806	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-10	5	-0.36	22548380	7942	12.19	2970	2970	2735	3645	1965	2805	2839.13	3.83	0	-3412	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	404	-4.52	1.58	12	0.05	-618.00	1766.00	5910	20240412	-52.71	2221	20231024	25.84	5910	-52.71	20240412	2420	15.50	20240201	5910	-52.71	20240412	398	602.26	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
144	20240806	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	55	2	1.96	9219065	3210	4.93	2970	2970	2735	3645	1965	2805	2871.98	3.83	0	-578	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	413	-4.63	1.62	12	0.02	-618.00	1766.00	5910	20240412	-51.61	2221	20231024	28.77	5910	-51.61	20240412	2420	18.18	20240201	5910	-51.61	20240412	398	618.59	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
145	20240806	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	165	2	5.88	2248290	757	1.16	2970	2970	2970	3645	1965	2805	2970.00	3.83	0	-135	3548	3176	2888	2516	2228	3032	2372	72	840	500	1680	5	1	14452469	429	-4.81	1.68	12	0.01	-618.00	1766.00	5910	20240412	-49.75	2221	20231024	33.72	5910	-49.75	20240412	2420	22.73	20240201	5910	-49.75	20240412	398	646.23	20231024	0.81	N	058450	500	72 억		553334	N	N	0	N	00	N
146	20240805	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-170	5	-5.71	184142810	65134	94.44	2975	3260	2600	3865	2085	2975	2827.14	3.91	0	-11522	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	405	-4.54	1.59	12	0.45	-618.00	1766.00	5910	20240412	-52.54	2221	20231024	26.29	5910	-52.54	20240412	2420	15.91	20240201	5910	-52.54	20240412	398	604.77	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
147	20240805	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-225	5	-7.56	172248975	60904	88.30	2975	3260	2600	3865	2085	2975	2828.20	3.91	0	-11285	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	397	-4.45	1.56	12	0.42	-618.00	1766.00	5910	20240412	-53.47	2221	20231024	23.82	5910	-53.47	20240412	2420	13.64	20240201	5910	-53.47	20240412	398	590.95	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
148	20240805	140507	58	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-170	5	-5.71	128494250	44927	65.14	2975	3260	2685	3865	2085	2975	2860.07	3.91	0	-7710	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	405	-4.54	1.59	12	0.31	-618.00	1766.00	5910	20240412	-52.54	2221	20231024	26.29	5910	-52.54	20240412	2420	15.91	20240201	5910	-52.54	20240412	398	604.77	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
149	20240805	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-175	5	-5.88	124502730	43502	63.07	2975	3260	2685	3865	2085	2975	2862.00	3.91	0	-7414	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	405	-4.53	1.59	12	0.30	-618.00	1766.00	5910	20240412	-52.62	2221	20231024	26.07	5910	-52.62	20240412	2420	15.70	20240201	5910	-52.62	20240412	398	603.52	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
150	20240805	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-155	5	-5.21	118681635	41433	60.07	2975	3260	2685	3865	2085	2975	2864.42	3.91	0	-5350	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	408	-4.56	1.60	12	0.29	-618.00	1766.00	5910	20240412	-52.28	2221	20231024	26.97	5910	-52.28	20240412	2420	16.53	20240201	5910	-52.28	20240412	398	608.54	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
151	20240805	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-80	5	-2.69	92130310	32303	46.83	2975	3260	2685	3865	2085	2975	2852.07	3.91	0	-914	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	418	-4.68	1.64	12	0.22	-618.00	1766.00	5910	20240412	-51.02	2221	20231024	30.35	5910	-51.02	20240412	2420	19.63	20240201	5910	-51.02	20240412	398	627.39	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
152	20240805	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-225	5	-7.56	75164915	26281	38.10	2975	3260	2685	3865	2085	2975	2860.05	3.91	0	56	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	397	-4.45	1.56	12	0.18	-618.00	1766.00	5910	20240412	-53.47	2221	20231024	23.82	5910	-53.47	20240412	2420	13.64	20240201	5910	-53.47	20240412	398	590.95	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
153	20240805	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-70	5	-2.35	3880965	1323	1.92	2975	2975	2905	3865	2085	2975	2933.46	3.91	0	-10	3448	3211	3043	2806	2638	3127	2722	72	890	500	1780	5	1	14452469	420	-4.70	1.64	12	0.01	-618.00	1766.00	5910	20240412	-50.85	2221	20231024	30.80	5910	-50.85	20240412	2420	20.04	20240201	5910	-50.85	20240412	398	629.90	20231024	0.81	N	058450	500	72 억		564981	N	N	0	N	00	N
154	20240802	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-215	5	-6.74	206082750	68945	261.82	3190	3280	2875	4145	2235	3190	2989.09	3.90	0	2149	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	430	-4.81	1.68	12	0.48	-618.00	1766.00	5910	20240412	-49.66	2221	20231024	33.95	5910	-49.66	20240412	2420	22.93	20240201	5910	-49.66	20240412	398	647.49	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
155	20240802	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-190	5	-5.96	193990940	64887	246.41	3190	3280	2875	4145	2235	3190	2989.67	3.90	0	3781	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	434	-4.85	1.70	12	0.45	-618.00	1766.00	5910	20240412	-49.24	2221	20231024	35.07	5910	-49.24	20240412	2420	23.97	20240201	5910	-49.24	20240412	398	653.77	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
156	20240802	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-185	5	-5.80	173384215	57977	220.17	3190	3280	2875	4145	2235	3190	2990.57	3.90	0	2465	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	434	-4.86	1.70	12	0.40	-618.00	1766.00	5910	20240412	-49.15	2221	20231024	35.30	5910	-49.15	20240412	2420	24.17	20240201	5910	-49.15	20240412	398	655.03	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
157	20240802	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-160	5	-5.02	149511550	49993	189.85	3190	3280	2875	4145	2235	3190	2990.65	3.90	0	1173	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	438	-4.90	1.72	12	0.35	-618.00	1766.00	5910	20240412	-48.73	2221	20231024	36.43	5910	-48.73	20240412	2420	25.21	20240201	5910	-48.73	20240412	398	661.31	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
158	20240802	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-150	5	-4.70	146033185	48845	185.49	3190	3280	2875	4145	2235	3190	2989.73	3.90	0	1757	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	439	-4.92	1.72	12	0.34	-618.00	1766.00	5910	20240412	-48.56	2221	20231024	36.88	5910	-48.56	20240412	2420	25.62	20240201	5910	-48.56	20240412	398	663.82	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
159	20240802	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-100	5	-3.13	142747870	47763	181.38	3190	3280	2875	4145	2235	3190	2988.67	3.90	0	1096	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	447	-5.00	1.75	12	0.33	-618.00	1766.00	5910	20240412	-47.72	2221	20231024	39.13	5910	-47.72	20240412	2420	27.69	20240201	5910	-47.72	20240412	398	676.38	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
160	20240802	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-95	5	-2.98	8835235	2850	10.82	3190	3280	3075	4145	2235	3190	3100.08	3.90	0	-2112	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	447	-5.01	1.75	12	0.02	-618.00	1766.00	5910	20240412	-47.63	2221	20231024	39.35	5910	-47.63	20240412	2420	27.89	20240201	5910	-47.63	20240412	398	677.64	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
161	20240802	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	40	2	1.25	590805	188	0.71	3190	3280	3125	4145	2235	3190	3142.58	3.90	0	-8	3383	3286	3213	3116	3043	3335	3165	72	955	500	1910	5	1	14452469	467	-5.23	1.83	12	0.00	-618.00	1766.00	5910	20240412	-45.35	2221	20231024	45.43	5910	-45.35	20240412	2420	33.47	20240201	5910	-45.35	20240412	398	711.56	20231024	0.83	N	058450	500	72 억		563174	N	N	0	N	00	N
162	20240801	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	50	2	1.59	85127485	26333	79.76	3140	3310	3140	4080	2200	3140	3232.73	3.84	0	6824	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	461	-5.16	1.81	12	0.18	-618.00	1766.00	5910	20240412	-46.02	2221	20231024	43.63	5910	-46.02	20240412	2420	31.82	20240201	5910	-46.02	20240412	398	701.51	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
163	20240801	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	105	2	3.34	79904690	24699	74.81	3140	3310	3140	4080	2200	3140	3235.14	3.84	0	6753	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	469	-5.25	1.84	12	0.17	-618.00	1766.00	5910	20240412	-45.09	2221	20231024	46.11	5910	-45.09	20240412	2420	34.09	20240201	5910	-45.09	20240412	398	715.33	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
164	20240801	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	145	2	4.62	65359740	20185	61.14	3140	3310	3140	4080	2200	3140	3238.04	3.84	0	5690	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	475	-5.32	1.86	12	0.14	-618.00	1766.00	5910	20240412	-44.42	2221	20231024	47.91	5910	-44.42	20240412	2420	35.74	20240201	5910	-44.42	20240412	398	725.38	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
165	20240801	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	145	2	4.62	54757910	16935	51.30	3140	3310	3140	4080	2200	3140	3233.42	3.84	0	6825	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	475	-5.32	1.86	12	0.12	-618.00	1766.00	5910	20240412	-44.42	2221	20231024	47.91	5910	-44.42	20240412	2420	35.74	20240201	5910	-44.42	20240412	398	725.38	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
166	20240801	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	160	2	5.10	54494575	16855	51.05	3140	3310	3140	4080	2200	3140	3233.14	3.84	0	6862	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	477	-5.34	1.87	12	0.12	-618.00	1766.00	5910	20240412	-44.16	2221	20231024	48.58	5910	-44.16	20240412	2420	36.36	20240201	5910	-44.16	20240412	398	729.15	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
167	20240801	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	115	2	3.66	31216855	9727	29.46	3140	3305	3140	4080	2200	3140	3209.30	3.84	0	4831	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	470	-5.27	1.84	12	0.07	-618.00	1766.00	5910	20240412	-44.92	2221	20231024	46.56	5910	-44.92	20240412	2420	34.50	20240201	5910	-44.92	20240412	398	717.84	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
168	20240801	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	95	2	3.03	26980500	8409	25.47	3140	3305	3140	4080	2200	3140	3208.53	3.84	0	4403	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	468	-5.23	1.83	12	0.06	-618.00	1766.00	5910	20240412	-45.26	2221	20231024	45.66	5910	-45.26	20240412	2420	33.68	20240201	5910	-45.26	20240412	398	712.81	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N
169	20240801	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	30	2	0.96	1636135	518	1.57	3140	3170	3140	4080	2200	3140	3158.56	3.84	0	102	3420	3280	3210	3070	3000	3245	3035	72	940	500	1880	5	1	14452469	458	-5.13	1.80	12	0.00	-618.00	1766.00	5910	20240412	-46.36	2221	20231024	42.73	5910	-46.36	20240412	2420	30.99	20240201	5910	-46.36	20240412	398	696.48	20231024	0.83	N	058450	500	72 억		554460	N	N	0	N	00	N