KissMeData/340440/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	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-10	5	-0.73	17820096	13029	76.00	1378	1385	1360	1791	965	1378	1367.73	0.13	0	475	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	388	10.21	1.17	12	0.05	134.00	1165.00	2310	20230907	-40.78	1153	20240805	18.65	1900	-28.00	20240520	1153	18.65	20240805	2310	-40.78	20230907	1153	18.65	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
3	20240830	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-17	5	-1.23	15021152	10977	64.03	1378	1385	1360	1791	965	1378	1368.42	0.13	0	652	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	386	10.16	1.17	12	0.04	134.00	1165.00	2310	20230907	-41.08	1153	20240805	18.04	1900	-28.37	20240520	1153	18.04	20240805	2310	-41.08	20230907	1153	18.04	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
4	20240830	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-11	5	-0.80	13089883	9558	55.75	1378	1385	1361	1791	965	1378	1369.52	0.13	0	478	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	388	10.20	1.17	12	0.03	134.00	1165.00	2310	20230907	-40.82	1153	20240805	18.56	1900	-28.05	20240520	1153	18.56	20240805	2310	-40.82	20230907	1153	18.56	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
5	20240830	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-10	5	-0.73	13066740	9541	55.66	1378	1385	1361	1791	965	1378	1369.54	0.13	0	478	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	388	10.21	1.17	12	0.03	134.00	1165.00	2310	20230907	-40.78	1153	20240805	18.65	1900	-28.00	20240520	1153	18.65	20240805	2310	-40.78	20230907	1153	18.65	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
6	20240830	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-14	5	-1.02	9568062	6972	40.67	1378	1385	1361	1791	965	1378	1372.36	0.13	0	478	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	387	10.18	1.17	12	0.02	134.00	1165.00	2310	20230907	-40.95	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2310	-40.95	20230907	1153	18.30	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
7	20240830	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-14	5	-1.02	9314303	6786	39.58	1378	1385	1361	1791	965	1378	1372.58	0.13	0	476	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	387	10.18	1.17	12	0.02	134.00	1165.00	2310	20230907	-40.95	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2310	-40.95	20230907	1153	18.30	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
8	20240830	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-13	5	-0.94	7188457	5228	30.50	1378	1385	1365	1791	965	1378	1374.99	0.13	0	201	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	387	10.19	1.17	12	0.02	134.00	1165.00	2310	20230907	-40.91	1153	20240805	18.39	1900	-28.16	20240520	1153	18.39	20240805	2310	-40.91	20230907	1153	18.39	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
9	20240830	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-13	5	-0.94	3099094	2249	13.12	1378	1378	1365	1791	965	1378	1377.99	0.13	0	0	1394	1386	1376	1368	1358	1387	1369	28	413	100	960	1	1	28378364	387	10.19	1.17	12	0.01	134.00	1165.00	2310	20230907	-40.91	1153	20240805	18.39	1900	-28.16	20240520	1153	18.39	20240805	2310	-40.91	20230907	1153	18.39	20240805	0.79	N	340440	100	28 억		38278	N	N	0	N	00	N
10	20240829	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	6	2	0.44	23535823	17143	184.95	1378	1384	1366	1783	961	1372	1372.91	0.14	0	-1033	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	391	10.28	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.35	1153	20240805	19.51	1900	-27.47	20240520	1153	19.51	20240805	2310	-40.35	20230907	1153	19.51	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
11	20240829	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	0	3	0.00	19978166	14563	157.12	1378	1378	1366	1783	961	1372	1371.84	0.14	0	-1022	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	389	10.24	1.18	12	0.05	134.00	1165.00	2310	20230907	-40.61	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2310	-40.61	20230907	1153	18.99	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
12	20240829	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-1	5	-0.07	15650923	11414	123.14	1378	1378	1366	1783	961	1372	1371.20	0.14	0	-1009	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	389	10.23	1.18	12	0.04	134.00	1165.00	2310	20230907	-40.65	1153	20240805	18.91	1900	-27.84	20240520	1153	18.91	20240805	2310	-40.65	20230907	1153	18.91	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
13	20240829	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-1	5	-0.07	13532728	9869	106.47	1378	1378	1366	1783	961	1372	1371.24	0.14	0	-1009	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	389	10.23	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.65	1153	20240805	18.91	1900	-27.84	20240520	1153	18.91	20240805	2310	-40.65	20230907	1153	18.91	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
14	20240829	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	3	2	0.22	6935105	5057	54.56	1378	1378	1366	1783	961	1372	1371.39	0.14	0	-806	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	390	10.26	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.48	1153	20240805	19.25	1900	-27.63	20240520	1153	19.25	20240805	2310	-40.48	20230907	1153	19.25	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
15	20240829	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-3	5	-0.22	6449818	4704	50.75	1378	1378	1366	1783	961	1372	1371.13	0.14	0	-806	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	388	10.22	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.74	1153	20240805	18.73	1900	-27.95	20240520	1153	18.73	20240805	2310	-40.74	20230907	1153	18.73	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
16	20240829	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	0	3	0.00	4243677	3099	33.43	1378	1378	1366	1783	961	1372	1369.37	0.14	0	-289	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	389	10.24	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.61	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2310	-40.61	20230907	1153	18.99	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
17	20240829	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	-6	5	-0.44	645442	471	5.08	1378	1378	1366	1783	961	1372	1370.37	0.14	0	-203	1401	1386	1379	1364	1357	1383	1361	28	411	100	960	1	1	28378364	388	10.19	1.17	12	0.00	134.00	1165.00	2310	20230907	-40.87	1153	20240805	18.47	1900	-28.11	20240520	1153	18.47	20240805	2310	-40.87	20230907	1153	18.47	20240805	0.79	N	340440	100	28 억		39122	N	N	0	N	00	N
18	20240828	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-19	5	-1.37	12800364	9269	35.17	1391	1394	1372	1808	974	1391	1380.99	0.14	0	-1273	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	389	10.24	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.61	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2310	-40.61	20230907	1153	18.99	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
19	20240828	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-17	5	-1.22	12493036	9045	34.32	1391	1394	1374	1808	974	1391	1381.21	0.14	0	-1194	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	390	10.25	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.52	1153	20240805	19.17	1900	-27.68	20240520	1153	19.17	20240805	2310	-40.52	20230907	1153	19.17	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
20	20240828	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-11	5	-0.79	11357592	8219	31.18	1391	1394	1378	1808	974	1391	1381.87	0.14	0	-1115	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	392	10.30	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
21	20240828	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-10	5	-0.72	8407502	6081	23.07	1391	1394	1380	1808	974	1391	1382.59	0.14	0	-790	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	392	10.31	1.19	12	0.02	134.00	1165.00	2310	20230907	-40.22	1153	20240805	19.77	1900	-27.32	20240520	1153	19.77	20240805	2310	-40.22	20230907	1153	19.77	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
22	20240828	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-9	5	-0.65	6161821	4455	16.90	1391	1394	1380	1808	974	1391	1383.12	0.14	0	-788	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	392	10.31	1.19	12	0.02	134.00	1165.00	2310	20230907	-40.17	1153	20240805	19.86	1900	-27.26	20240520	1153	19.86	20240805	2310	-40.17	20230907	1153	19.86	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
23	20240828	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-11	5	-0.79	4861593	3514	13.33	1391	1394	1380	1808	974	1391	1383.49	0.14	0	-215	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	392	10.30	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
24	20240828	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-4	5	-0.29	2409923	1738	6.59	1391	1394	1380	1808	974	1391	1386.61	0.14	0	-65	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	394	10.35	1.19	12	0.01	134.00	1165.00	2310	20230907	-39.96	1153	20240805	20.29	1900	-27.00	20240520	1153	20.29	20240805	2310	-39.96	20230907	1153	20.29	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
25	20240828	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-11	5	-0.79	1080774	777	2.95	1391	1391	1380	1808	974	1391	1390.96	0.14	0	-112	1412	1401	1381	1370	1350	1407	1376	28	417	100	970	1	1	28378364	392	10.30	1.18	12	0.00	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		40395	N	N	0	N	00	N
26	20240827	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-2	5	-0.14	36279977	26358	148.73	1379	1392	1361	1810	976	1393	1376.43	0.14	0	1057	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	395	10.38	1.19	12	0.09	134.00	1165.00	2310	20230907	-39.78	1153	20240805	20.64	1900	-26.79	20240520	1153	20.64	20240805	2310	-39.78	20230907	1153	20.64	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
27	20240827	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-21	5	-1.51	35501618	25795	145.55	1379	1392	1361	1810	976	1393	1376.30	0.14	0	1270	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	389	10.24	1.18	12	0.09	134.00	1165.00	2310	20230907	-40.61	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2310	-40.61	20230907	1153	18.99	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
28	20240827	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-2	5	-0.14	23730625	17223	97.18	1379	1391	1361	1810	976	1393	1377.85	0.14	0	-63	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	395	10.38	1.19	12	0.06	134.00	1165.00	2310	20230907	-39.78	1153	20240805	20.64	1900	-26.79	20240520	1153	20.64	20240805	2310	-39.78	20230907	1153	20.64	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
29	20240827	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-17	5	-1.22	14267466	10387	58.61	1379	1391	1361	1810	976	1393	1373.59	0.14	0	-18	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	390	10.27	1.18	12	0.04	134.00	1165.00	2310	20230907	-40.43	1153	20240805	19.34	1900	-27.58	20240520	1153	19.34	20240805	2310	-40.43	20230907	1153	19.34	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
30	20240827	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-17	5	-1.22	6921937	5037	28.42	1379	1391	1361	1810	976	1393	1374.22	0.14	0	-18	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	390	10.27	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.43	1153	20240805	19.34	1900	-27.58	20240520	1153	19.34	20240805	2310	-40.43	20230907	1153	19.34	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
31	20240827	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-23	5	-1.65	6824396	4966	28.02	1379	1391	1361	1810	976	1393	1374.22	0.14	0	19	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	389	10.22	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.69	1153	20240805	18.82	1900	-27.89	20240520	1153	18.82	20240805	2310	-40.69	20230907	1153	18.82	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
32	20240827	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-13	5	-0.93	2602041	1886	10.64	1379	1391	1379	1810	976	1393	1379.66	0.14	0	-240	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	392	10.30	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
33	20240827	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-13	5	-0.93	40017	29	0.16	1379	1391	1379	1810	976	1393	1379.90	0.14	0	-5	1422	1407	1394	1379	1366	1401	1373	28	417	100	970	1	1	28378364	392	10.30	1.18	12	0.00	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		39337	N	N	0	N	00	N
34	20240826	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-7	5	-0.50	24734730	17722	73.74	1400	1409	1381	1820	980	1400	1395.71	0.14	0	-1696	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	395	10.40	1.20	12	0.06	134.00	1165.00	2310	20230907	-39.70	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2310	-39.70	20230907	1153	20.82	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
35	20240826	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-14	5	-1.00	23338657	16715	69.55	1400	1409	1381	1820	980	1400	1396.27	0.14	0	-1424	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	393	10.34	1.19	12	0.06	134.00	1165.00	2310	20230907	-40.00	1153	20240805	20.21	1900	-27.05	20240520	1153	20.21	20240805	2310	-40.00	20230907	1153	20.21	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
36	20240826	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-11	5	-0.79	20945594	14988	62.36	1400	1409	1385	1820	980	1400	1397.49	0.14	0	-1697	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	394	10.37	1.19	12	0.05	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
37	20240826	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	1	2	0.07	13907364	9961	41.45	1400	1409	1385	1820	980	1400	1396.18	0.14	0	-1634	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	398	10.46	1.20	12	0.04	134.00	1165.00	2310	20230907	-39.35	1153	20240805	21.51	1900	-26.26	20240520	1153	21.51	20240805	2310	-39.35	20230907	1153	21.51	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
38	20240826	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-14	5	-1.00	12103602	8668	36.07	1400	1409	1385	1820	980	1400	1396.35	0.14	0	-1153	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	393	10.34	1.19	12	0.03	134.00	1165.00	2310	20230907	-40.00	1153	20240805	20.21	1900	-27.05	20240520	1153	20.21	20240805	2310	-40.00	20230907	1153	20.21	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
39	20240826	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-8	5	-0.57	9633638	6890	28.67	1400	1409	1391	1820	980	1400	1398.21	0.14	0	-1004	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	395	10.39	1.19	12	0.02	134.00	1165.00	2310	20230907	-39.74	1153	20240805	20.73	1900	-26.74	20240520	1153	20.73	20240805	2310	-39.74	20230907	1153	20.73	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
40	20240826	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	0	3	0.00	7030737	5029	20.92	1400	1409	1391	1820	980	1400	1398.04	0.14	0	-830	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	397	10.45	1.20	12	0.02	134.00	1165.00	2310	20230907	-39.39	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2310	-39.39	20230907	1153	21.42	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
41	20240826	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	0	3	0.00	1120103	799	3.32	1400	1409	1400	1820	980	1400	1401.88	0.14	0	-20	1418	1408	1393	1383	1368	1414	1389	28	420	100	980	1	1	28378364	397	10.45	1.20	12	0.00	134.00	1165.00	2310	20230907	-39.39	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2310	-39.39	20230907	1153	21.42	20240805	0.79	N	340440	100	28 억		41029	N	N	0	N	00	N
42	20240823	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	8	2	0.57	33481959	24034	319.81	1388	1403	1378	1809	975	1392	1393.10	0.15	0	-2951	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	397	10.45	1.20	12	0.08	134.00	1165.00	2310	20230907	-39.39	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2310	-39.39	20230907	1153	21.42	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
43	20240823	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-1	5	-0.07	33285959	23894	317.95	1388	1403	1378	1809	975	1392	1393.07	0.15	0	-2951	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	395	10.38	1.19	12	0.08	134.00	1165.00	2310	20230907	-39.78	1153	20240805	20.64	1900	-26.79	20240520	1153	20.64	20240805	2310	-39.78	20230907	1153	20.64	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
44	20240823	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	5	2	0.36	28638759	20570	273.72	1388	1402	1378	1809	975	1392	1392.26	0.15	0	-3046	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	396	10.43	1.20	12	0.07	134.00	1165.00	2310	20230907	-39.52	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2310	-39.52	20230907	1153	21.16	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
45	20240823	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	1	2	0.07	27121202	19481	259.23	1388	1402	1378	1809	975	1392	1392.19	0.15	0	-2979	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	395	10.40	1.20	12	0.07	134.00	1165.00	2310	20230907	-39.70	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2310	-39.70	20230907	1153	20.82	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
46	20240823	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	8	2	0.57	23691736	17031	226.63	1388	1402	1378	1809	975	1392	1391.09	0.15	0	-3058	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	397	10.45	1.20	12	0.06	134.00	1165.00	2310	20230907	-39.39	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2310	-39.39	20230907	1153	21.42	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
47	20240823	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-3	5	-0.22	14106135	10181	135.48	1388	1394	1378	1809	975	1392	1385.54	0.15	0	-1674	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	394	10.37	1.19	12	0.04	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
48	20240823	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-14	5	-1.01	6891884	4985	66.33	1388	1391	1378	1809	975	1392	1382.52	0.15	0	-232	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	391	10.28	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.35	1153	20240805	19.51	1900	-27.47	20240520	1153	19.51	20240805	2310	-40.35	20230907	1153	19.51	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
49	20240823	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	-9	5	-0.65	1597002	1151	15.32	1388	1391	1379	1809	975	1392	1387.49	0.15	0	387	1412	1401	1388	1377	1364	1407	1383	28	417	100	970	1	1	28378364	392	10.32	1.19	12	0.00	134.00	1165.00	2310	20230907	-40.13	1153	20240805	19.95	1900	-27.21	20240520	1153	19.95	20240805	2310	-40.13	20230907	1153	19.95	20240805	0.80	N	340440	100	28 억		43980	N	N	0	N	00	N
50	20240822	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	6	2	0.43	10269007	7420	35.74	1376	1399	1375	1801	971	1386	1383.96	0.16	0	-969	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	395	10.39	1.19	12	0.03	134.00	1165.00	2310	20230907	-39.74	1153	20240805	20.73	1900	-26.74	20240520	1153	20.73	20240805	2310	-39.74	20230907	1153	20.73	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
51	20240822	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	6	2	0.43	10156255	7339	35.35	1376	1399	1375	1801	971	1386	1383.87	0.16	0	-969	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	395	10.39	1.19	12	0.03	134.00	1165.00	2310	20230907	-39.74	1153	20240805	20.73	1900	-26.74	20240520	1153	20.73	20240805	2310	-39.74	20230907	1153	20.73	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
52	20240822	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	9	2	0.65	8280305	5987	28.84	1376	1399	1375	1801	971	1386	1383.05	0.16	0	-1391	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	396	10.41	1.20	12	0.02	134.00	1165.00	2310	20230907	-39.61	1153	20240805	20.99	1900	-26.58	20240520	1153	20.99	20240805	2310	-39.61	20230907	1153	20.99	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
53	20240822	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	3	2	0.22	7729266	5591	26.93	1376	1389	1375	1801	971	1386	1382.45	0.16	0	-1376	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	394	10.37	1.19	12	0.02	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
54	20240822	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	3	2	0.22	7729266	5591	26.93	1376	1389	1375	1801	971	1386	1382.45	0.16	0	-1376	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	394	10.37	1.19	12	0.02	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
55	20240822	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	-9	5	-0.65	5216244	3773	18.17	1376	1389	1376	1801	971	1386	1382.52	0.16	0	-1370	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	391	10.28	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.39	1153	20240805	19.43	1900	-27.53	20240520	1153	19.43	20240805	2310	-40.39	20230907	1153	19.43	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
56	20240822	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-8	5	-0.58	1896955	1370	6.60	1376	1389	1376	1801	971	1386	1384.64	0.16	0	-943	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	391	10.28	1.18	12	0.00	134.00	1165.00	2310	20230907	-40.35	1153	20240805	19.51	1900	-27.47	20240520	1153	19.51	20240805	2310	-40.35	20230907	1153	19.51	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
57	20240822	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-10	5	-0.72	509201	368	1.77	1376	1384	1376	1801	971	1386	1383.70	0.16	0	-330	1404	1394	1383	1373	1362	1389	1368	28	415	100	970	1	1	28378364	390	10.27	1.18	12	0.00	134.00	1165.00	2310	20230907	-40.43	1153	20240805	19.34	1900	-27.58	20240520	1153	19.34	20240805	2310	-40.43	20230907	1153	19.34	20240805	0.80	N	340440	100	28 억		44776	N	N	0	N	00	N
58	20240821	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-1	5	-0.07	28728859	20750	109.59	1387	1393	1372	1803	971	1387	1384.52	0.15	0	1018	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	393	10.34	1.19	12	0.07	134.00	1165.00	2310	20230907	-40.00	1153	20240805	20.21	1900	-27.05	20240520	1153	20.21	20240805	2310	-40.00	20230907	1153	20.21	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
59	20240821	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-8	5	-0.58	28521419	20600	108.80	1387	1393	1372	1803	971	1387	1384.53	0.15	0	1082	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	391	10.29	1.18	12	0.07	134.00	1165.00	2310	20230907	-40.30	1153	20240805	19.60	1900	-27.42	20240520	1153	19.60	20240805	2310	-40.30	20230907	1153	19.60	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
60	20240821	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	2	2	0.14	23795182	17182	90.75	1387	1393	1372	1803	971	1387	1384.89	0.15	0	433	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	394	10.37	1.19	12	0.06	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
61	20240821	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	3	2	0.22	22030119	15912	84.04	1387	1393	1372	1803	971	1387	1384.50	0.15	0	436	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	394	10.37	1.19	12	0.06	134.00	1165.00	2310	20230907	-39.83	1153	20240805	20.56	1900	-26.84	20240520	1153	20.56	20240805	2310	-39.83	20230907	1153	20.56	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
62	20240821	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	4	2	0.29	20100811	14525	76.71	1387	1393	1372	1803	971	1387	1383.88	0.15	0	263	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	395	10.38	1.19	12	0.05	134.00	1165.00	2310	20230907	-39.78	1153	20240805	20.64	1900	-26.79	20240520	1153	20.64	20240805	2310	-39.78	20230907	1153	20.64	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
63	20240821	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	-3	5	-0.22	18529863	13394	70.74	1387	1393	1372	1803	971	1387	1383.45	0.15	0	322	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	393	10.33	1.19	12	0.05	134.00	1165.00	2310	20230907	-40.09	1153	20240805	20.03	1900	-27.16	20240520	1153	20.03	20240805	2310	-40.09	20230907	1153	20.03	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
64	20240821	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	1	2	0.07	5682474	4110	21.71	1387	1393	1372	1803	971	1387	1382.60	0.15	0	438	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	394	10.36	1.19	12	0.01	134.00	1165.00	2310	20230907	-39.91	1153	20240805	20.38	1900	-26.95	20240520	1153	20.38	20240805	2310	-39.91	20230907	1153	20.38	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
65	20240821	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-14	5	-1.01	2221117	1608	8.49	1387	1387	1373	1803	971	1387	1381.29	0.15	0	433	1418	1402	1382	1366	1346	1410	1374	28	416	100	970	1	1	28378364	390	10.25	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.56	1153	20240805	19.08	1900	-27.74	20240520	1153	19.08	20240805	2310	-40.56	20230907	1153	19.08	20240805	0.83	N	340440	100	28 억		43758	N	N	0	N	00	N
66	20240820	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	25	2	1.84	26022208	18738	43.04	1362	1398	1362	1770	954	1362	1388.75	0.15	0	495	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	394	10.35	1.19	12	0.07	134.00	1165.00	2310	20230907	-39.96	1153	20240805	20.29	1900	-27.00	20240520	1153	20.29	20240805	2310	-39.96	20230907	1153	20.29	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
67	20240820	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	31	2	2.28	23359935	16821	38.63	1362	1398	1362	1770	954	1362	1388.74	0.15	0	222	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	395	10.40	1.20	12	0.06	134.00	1165.00	2310	20230907	-39.70	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2310	-39.70	20230907	1153	20.82	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
68	20240820	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	35	2	2.57	19946150	14370	33.00	1362	1398	1362	1770	954	1362	1388.04	0.15	0	236	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	396	10.43	1.20	12	0.05	134.00	1165.00	2310	20230907	-39.52	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2310	-39.52	20230907	1153	21.16	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
69	20240820	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	32	2	2.35	18932778	13643	31.33	1362	1398	1362	1770	954	1362	1387.73	0.15	0	84	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	396	10.40	1.20	12	0.05	134.00	1165.00	2310	20230907	-39.65	1153	20240805	20.90	1900	-26.63	20240520	1153	20.90	20240805	2310	-39.65	20230907	1153	20.90	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
70	20240820	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	25	2	1.84	12758454	9210	21.15	1362	1390	1362	1770	954	1362	1385.28	0.15	0	288	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	394	10.35	1.19	12	0.03	134.00	1165.00	2310	20230907	-39.96	1153	20240805	20.29	1900	-27.00	20240520	1153	20.29	20240805	2310	-39.96	20230907	1153	20.29	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
71	20240820	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	24	2	1.76	10641770	7683	17.65	1362	1390	1362	1770	954	1362	1385.11	0.15	0	-275	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	393	10.34	1.19	12	0.03	134.00	1165.00	2310	20230907	-40.00	1153	20240805	20.21	1900	-27.05	20240520	1153	20.21	20240805	2310	-40.00	20230907	1153	20.21	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
72	20240820	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	25	2	1.84	5237369	3782	8.69	1362	1390	1362	1770	954	1362	1384.81	0.15	0	-171	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	394	10.35	1.19	12	0.01	134.00	1165.00	2310	20230907	-39.96	1153	20240805	20.29	1900	-27.00	20240520	1153	20.29	20240805	2310	-39.96	20230907	1153	20.29	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
73	20240820	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	28	2	2.06	789336	575	1.32	1362	1390	1362	1770	954	1362	1372.76	0.15	0	102	1414	1388	1363	1337	1312	1401	1350	28	408	100	950	1	1	28378364	394	10.37	1.19	12	0.00	134.00	1165.00	2310	20230907	-39.83	1153	20240805	20.56	1900	-26.84	20240520	1153	20.56	20240805	2310	-39.83	20230907	1153	20.56	20240805	0.79	N	340440	100	28 억		43244	N	N	0	N	00	N
74	20240819	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	6	2	0.44	59278963	43541	125.28	1360	1389	1338	1762	950	1356	1361.45	0.15	0	1877	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	387	10.16	1.17	12	0.15	134.00	1165.00	2310	20230907	-41.04	1153	20240805	18.13	1900	-28.32	20240520	1153	18.13	20240805	2310	-41.04	20230907	1153	18.13	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
75	20240819	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	5	2	0.37	57079110	41926	120.63	1360	1389	1338	1762	950	1356	1361.43	0.15	0	1808	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	386	10.16	1.17	12	0.15	134.00	1165.00	2310	20230907	-41.08	1153	20240805	18.04	1900	-28.37	20240520	1153	18.04	20240805	2310	-41.08	20230907	1153	18.04	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
76	20240819	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	12	2	0.88	50159419	36864	106.07	1360	1389	1338	1762	950	1356	1360.66	0.15	0	1729	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	388	10.21	1.17	12	0.13	134.00	1165.00	2310	20230907	-40.78	1153	20240805	18.65	1900	-28.00	20240520	1153	18.65	20240805	2310	-40.78	20230907	1153	18.65	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
77	20240819	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	21	2	1.55	44780442	32944	94.79	1360	1389	1338	1762	950	1356	1359.29	0.15	0	1214	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	391	10.28	1.18	12	0.12	134.00	1165.00	2310	20230907	-40.39	1153	20240805	19.43	1900	-27.53	20240520	1153	19.43	20240805	2310	-40.39	20230907	1153	19.43	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
78	20240819	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	21	2	1.55	37864806	27924	80.35	1360	1389	1338	1762	950	1356	1356.00	0.15	0	886	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	391	10.28	1.18	12	0.10	134.00	1165.00	2310	20230907	-40.39	1153	20240805	19.43	1900	-27.53	20240520	1153	19.43	20240805	2310	-40.39	20230907	1153	19.43	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
79	20240819	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	0	3	0.00	13865900	10228	29.43	1360	1389	1338	1762	950	1356	1355.68	0.15	0	-1037	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	385	10.12	1.16	12	0.04	134.00	1165.00	2310	20230907	-41.30	1153	20240805	17.61	1900	-28.63	20240520	1153	17.61	20240805	2310	-41.30	20230907	1153	17.61	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
80	20240819	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-8	5	-0.59	6347393	4676	13.45	1360	1389	1338	1762	950	1356	1357.44	0.15	0	-577	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	383	10.06	1.16	12	0.02	134.00	1165.00	2310	20230907	-41.65	1153	20240805	16.91	1900	-29.05	20240520	1153	16.91	20240805	2310	-41.65	20230907	1153	16.91	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
81	20240819	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	5	2	0.37	2052479	1499	4.31	1360	1389	1360	1762	950	1356	1369.23	0.15	0	-198	1400	1378	1360	1338	1320	1369	1329	28	406	100	940	1	1	28378364	386	10.16	1.17	12	0.01	134.00	1165.00	2310	20230907	-41.08	1153	20240805	18.04	1900	-28.37	20240520	1153	18.04	20240805	2310	-41.08	20230907	1153	18.04	20240805	0.79	N	340440	100	28 억		41347	N	N	0	N	00	N
82	20240816	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-30	5	-2.16	46990686	34755	83.98	1372	1382	1342	1801	971	1386	1352.06	0.14	0	1631	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	385	10.12	1.16	12	0.12	134.00	1165.00	2310	20230907	-41.30	1153	20240805	17.61	1900	-28.63	20240520	1153	17.61	20240805	2310	-41.30	20230907	1153	17.61	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
83	20240816	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-24	5	-1.73	44736264	33093	79.96	1372	1382	1342	1801	971	1386	1351.83	0.14	0	2358	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	387	10.16	1.17	12	0.12	134.00	1165.00	2310	20230907	-41.04	1153	20240805	18.13	1900	-28.32	20240520	1153	18.13	20240805	2310	-41.04	20230907	1153	18.13	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
84	20240816	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-31	5	-2.24	40671768	30096	72.72	1372	1382	1342	1801	971	1386	1351.40	0.14	0	2083	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	385	10.11	1.16	12	0.11	134.00	1165.00	2310	20230907	-41.34	1153	20240805	17.52	1900	-28.68	20240520	1153	17.52	20240805	2310	-41.34	20230907	1153	17.52	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
85	20240816	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-28	5	-2.02	34229354	25350	61.25	1372	1382	1342	1801	971	1386	1350.27	0.14	0	820	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	385	10.13	1.17	12	0.09	134.00	1165.00	2310	20230907	-41.21	1153	20240805	17.78	1900	-28.53	20240520	1153	17.78	20240805	2310	-41.21	20230907	1153	17.78	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
86	20240816	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-35	5	-2.53	33020826	24458	59.10	1372	1382	1342	1801	971	1386	1350.10	0.14	0	604	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	383	10.08	1.16	12	0.09	134.00	1165.00	2310	20230907	-41.52	1153	20240805	17.17	1900	-28.89	20240520	1153	17.17	20240805	2310	-41.52	20230907	1153	17.17	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
87	20240816	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-31	5	-2.24	28771516	21318	51.51	1372	1382	1342	1801	971	1386	1349.63	0.14	0	789	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	385	10.11	1.16	12	0.08	134.00	1165.00	2310	20230907	-41.34	1153	20240805	17.52	1900	-28.68	20240520	1153	17.52	20240805	2310	-41.34	20230907	1153	17.52	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
88	20240816	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-36	5	-2.60	15243628	11277	27.25	1372	1382	1346	1801	971	1386	1351.74	0.14	0	767	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	383	10.07	1.16	12	0.04	134.00	1165.00	2310	20230907	-41.56	1153	20240805	17.09	1900	-28.95	20240520	1153	17.09	20240805	2310	-41.56	20230907	1153	17.09	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
89	20240816	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-36	5	-2.60	4952405	3638	8.79	1372	1382	1346	1801	971	1386	1361.30	0.14	0	458	1438	1412	1392	1366	1346	1425	1379	28	415	100	970	1	1	28378364	383	10.07	1.16	12	0.01	134.00	1165.00	2310	20230907	-41.56	1153	20240805	17.09	1900	-28.95	20240520	1153	17.09	20240805	2310	-41.56	20230907	1153	17.09	20240805	0.79	N	340440	100	28 억		39437	N	N	0	N	00	N
90	20240814	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	12	2	0.87	57535113	41385	106.19	1374	1418	1372	1786	962	1374	1390.29	0.13	0	2931	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	393	10.34	1.19	12	0.15	134.00	1165.00	2310	20230907	-40.00	1153	20240805	20.21	1900	-27.05	20240520	1153	20.21	20240805	2310	-40.00	20230907	1153	20.21	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
91	20240814	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	22	2	1.60	53778895	38662	99.20	1374	1418	1372	1786	962	1374	1391.00	0.13	0	2054	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	396	10.42	1.20	12	0.14	134.00	1165.00	2310	20230907	-39.57	1153	20240805	21.08	1900	-26.53	20240520	1153	21.08	20240805	2310	-39.57	20230907	1153	21.08	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
92	20240814	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	20	2	1.46	51037217	36685	94.13	1374	1418	1372	1786	962	1374	1391.23	0.13	0	1616	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	396	10.40	1.20	12	0.13	134.00	1165.00	2310	20230907	-39.65	1153	20240805	20.90	1900	-26.63	20240520	1153	20.90	20240805	2310	-39.65	20230907	1153	20.90	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
93	20240814	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	19	2	1.38	46726956	33609	86.24	1374	1418	1372	1786	962	1374	1390.31	0.13	0	1421	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	395	10.40	1.20	12	0.12	134.00	1165.00	2310	20230907	-39.70	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2310	-39.70	20230907	1153	20.82	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
94	20240814	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	30	2	2.18	42094100	30283	77.70	1374	1418	1372	1786	962	1374	1390.03	0.13	0	1219	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	398	10.48	1.21	12	0.11	134.00	1165.00	2310	20230907	-39.22	1153	20240805	21.77	1900	-26.11	20240520	1153	21.77	20240805	2310	-39.22	20230907	1153	21.77	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
95	20240814	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	6	2	0.44	22081699	15954	40.94	1374	1400	1372	1786	962	1374	1384.09	0.13	0	1700	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	392	10.30	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
96	20240814	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	15	2	1.09	14467661	10450	26.81	1374	1400	1372	1786	962	1374	1384.47	0.13	0	794	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	394	10.37	1.19	12	0.04	134.00	1165.00	2310	20230907	-39.87	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2310	-39.87	20230907	1153	20.47	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
97	20240814	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	1	2	0.07	4710782	3414	8.76	1374	1400	1372	1786	962	1374	1379.85	0.13	0	744	1400	1387	1366	1353	1332	1393	1359	28	412	100	960	1	1	28378364	390	10.26	1.18	12	0.01	134.00	1165.00	2310	20230907	-40.48	1153	20240805	19.25	1900	-27.63	20240520	1153	19.25	20240805	2310	-40.48	20230907	1153	19.25	20240805	0.78	N	340440	100	28 억		36506	N	N	0	N	00	N
98	20240813	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	29	2	2.16	53081623	38922	117.12	1345	1379	1345	1748	942	1345	1363.79	0.13	0	504	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	390	10.25	1.18	12	0.14	134.00	1165.00	2310	20230907	-40.52	1153	20240805	19.17	1900	-27.68	20240520	1153	19.17	20240805	2310	-40.52	20230907	1153	19.17	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
99	20240813	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	27	2	2.01	52375502	38408	115.58	1345	1379	1345	1748	942	1345	1363.66	0.13	0	519	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	389	10.24	1.18	12	0.14	134.00	1165.00	2310	20230907	-40.61	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2310	-40.61	20230907	1153	18.99	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
100	20240813	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	25	2	1.86	47401401	34768	104.62	1345	1379	1345	1748	942	1345	1363.36	0.13	0	1	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	389	10.22	1.18	12	0.12	134.00	1165.00	2310	20230907	-40.69	1153	20240805	18.82	1900	-27.89	20240520	1153	18.82	20240805	2310	-40.69	20230907	1153	18.82	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
101	20240813	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	21	2	1.56	27367014	20077	60.41	1345	1379	1345	1748	942	1345	1363.10	0.13	0	77	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	388	10.19	1.17	12	0.07	134.00	1165.00	2310	20230907	-40.87	1153	20240805	18.47	1900	-28.11	20240520	1153	18.47	20240805	2310	-40.87	20230907	1153	18.47	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
102	20240813	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	26	2	1.93	23829770	17489	52.63	1345	1379	1345	1748	942	1345	1362.56	0.13	0	-580	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	389	10.23	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.65	1153	20240805	18.91	1900	-27.84	20240520	1153	18.91	20240805	2310	-40.65	20230907	1153	18.91	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
103	20240813	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	29	2	2.16	22211055	16310	49.08	1345	1379	1345	1748	942	1345	1361.81	0.13	0	-446	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	390	10.25	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.52	1153	20240805	19.17	1900	-27.68	20240520	1153	19.17	20240805	2310	-40.52	20230907	1153	19.17	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
104	20240813	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	22	2	1.64	17024852	12520	37.67	1345	1379	1345	1748	942	1345	1359.81	0.13	0	-1021	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	388	10.20	1.17	12	0.04	134.00	1165.00	2310	20230907	-40.82	1153	20240805	18.56	1900	-28.05	20240520	1153	18.56	20240805	2310	-40.82	20230907	1153	18.56	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
105	20240813	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	1	2	0.07	674766	500	1.50	1345	1355	1345	1748	942	1345	1349.53	0.13	0	16	1376	1360	1345	1329	1314	1368	1337	28	403	100	940	1	1	28378364	382	10.04	1.16	12	0.00	134.00	1165.00	2310	20230907	-41.73	1153	20240805	16.74	1900	-29.16	20240520	1153	16.74	20240805	2310	-41.73	20230907	1153	16.74	20240805	0.81	N	340440	100	28 억		36002	N	N	0	N	00	N
106	20240812	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	17	2	1.28	44581786	33232	50.65	1330	1361	1330	1726	930	1328	1341.53	0.12	0	2722	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	382	10.04	1.15	12	0.12	134.00	1165.00	2310	20230907	-41.77	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2310	-41.77	20230907	1153	16.65	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
107	20240812	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	7	2	0.53	43236964	32230	49.12	1330	1361	1330	1726	930	1328	1341.51	0.12	0	2800	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	379	9.96	1.15	12	0.11	134.00	1165.00	2310	20230907	-42.21	1153	20240805	15.78	1900	-29.74	20240520	1153	15.78	20240805	2310	-42.21	20230907	1153	15.78	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
108	20240812	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	13	2	0.98	36712474	27341	41.67	1330	1361	1330	1726	930	1328	1342.76	0.12	0	516	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	381	10.01	1.15	12	0.10	134.00	1165.00	2310	20230907	-41.95	1153	20240805	16.31	1900	-29.42	20240520	1153	16.31	20240805	2310	-41.95	20230907	1153	16.31	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
109	20240812	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	19	2	1.43	34220786	25478	38.83	1330	1361	1330	1726	930	1328	1343.15	0.12	0	394	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	382	10.05	1.16	12	0.09	134.00	1165.00	2310	20230907	-41.69	1153	20240805	16.83	1900	-29.11	20240520	1153	16.83	20240805	2310	-41.69	20230907	1153	16.83	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
110	20240812	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	15	2	1.13	33349166	24830	37.84	1330	1361	1330	1726	930	1328	1343.10	0.12	0	179	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	381	10.02	1.15	12	0.09	134.00	1165.00	2310	20230907	-41.86	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2310	-41.86	20230907	1153	16.48	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
111	20240812	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	17	2	1.28	29780467	22175	33.80	1330	1361	1330	1726	930	1328	1342.97	0.12	0	-117	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	382	10.04	1.15	12	0.08	134.00	1165.00	2310	20230907	-41.77	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2310	-41.77	20230907	1153	16.65	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
112	20240812	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	21	2	1.58	29129133	21691	33.06	1330	1361	1330	1726	930	1328	1342.91	0.12	0	-151	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	383	10.07	1.16	12	0.08	134.00	1165.00	2310	20230907	-41.60	1153	20240805	17.00	1900	-29.00	20240520	1153	17.00	20240805	2310	-41.60	20230907	1153	17.00	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
113	20240812	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	4	2	0.30	3082792	2314	3.53	1330	1344	1330	1726	930	1328	1332.24	0.12	0	557	1354	1340	1320	1306	1286	1348	1314	28	398	100	920	1	1	28378364	378	9.94	1.14	12	0.01	134.00	1165.00	2310	20230907	-42.34	1153	20240805	15.52	1900	-29.89	20240520	1153	15.52	20240805	2310	-42.34	20230907	1153	15.52	20240805	0.80	N	340440	100	28 억		33280	N	N	0	N	00	N
114	20240809	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	28	2	2.15	84351922	64190	149.34	1305	1334	1300	1690	910	1300	1314.09	0.10	0	4048	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	377	9.91	1.14	12	0.23	134.00	1165.00	2310	20230907	-42.51	1153	20240805	15.18	1900	-30.11	20240520	1153	15.18	20240805	2310	-42.51	20230907	1153	15.18	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
115	20240809	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	23	2	1.77	81643971	62149	144.59	1305	1334	1300	1690	910	1300	1313.68	0.10	0	4004	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	375	9.87	1.14	12	0.22	134.00	1165.00	2310	20230907	-42.73	1153	20240805	14.74	1900	-30.37	20240520	1153	14.74	20240805	2310	-42.73	20230907	1153	14.74	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
116	20240809	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	10	2	0.77	69990037	53355	124.13	1305	1334	1300	1690	910	1300	1311.78	0.10	0	3882	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	372	9.78	1.12	12	0.19	134.00	1165.00	2310	20230907	-43.29	1153	20240805	13.62	1900	-31.05	20240520	1153	13.62	20240805	2310	-43.29	20230907	1153	13.62	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
117	20240809	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	20	2	1.54	56570483	43148	100.39	1305	1334	1300	1690	910	1300	1311.08	0.10	0	3565	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	375	9.85	1.13	12	0.15	134.00	1165.00	2310	20230907	-42.86	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2310	-42.86	20230907	1153	14.48	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
118	20240809	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	26	2	2.00	51959024	39664	92.28	1305	1334	1300	1690	910	1300	1309.98	0.10	0	3470	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	376	9.90	1.14	12	0.14	134.00	1165.00	2310	20230907	-42.60	1153	20240805	15.00	1900	-30.21	20240520	1153	15.00	20240805	2310	-42.60	20230907	1153	15.00	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
119	20240809	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	19	2	1.46	45830110	35024	81.49	1305	1334	1300	1690	910	1300	1308.53	0.10	0	3148	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	374	9.84	1.13	12	0.12	134.00	1165.00	2310	20230907	-42.90	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2310	-42.90	20230907	1153	14.40	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
120	20240809	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	23	2	1.77	33151837	25358	59.00	1305	1334	1300	1690	910	1300	1307.35	0.10	0	1498	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	375	9.87	1.14	12	0.09	134.00	1165.00	2310	20230907	-42.73	1153	20240805	14.74	1900	-30.37	20240520	1153	14.74	20240805	2310	-42.73	20230907	1153	14.74	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
121	20240809	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	2	2	0.15	9174334	7037	16.37	1305	1308	1302	1690	910	1300	1303.73	0.10	0	1526	1335	1317	1294	1276	1253	1326	1285	28	390	100	910	1	1	28378364	369	9.72	1.12	12	0.02	134.00	1165.00	2310	20230907	-43.64	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2310	-43.64	20230907	1153	12.92	20240805	0.82	N	340440	100	28 억		29232	N	N	0	N	00	N
122	20240808	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	6	2	0.46	55470895	42977	5.64	1294	1312	1271	1682	906	1294	1290.58	0.12	0	-4000	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	369	9.70	1.12	12	0.15	134.00	1165.00	2310	20230907	-43.72	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2310	-43.72	20230907	1153	12.75	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
123	20240808	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	0	3	0.00	51327396	39787	5.22	1294	1312	1271	1682	906	1294	1290.05	0.12	0	-3970	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	367	9.66	1.11	12	0.14	134.00	1165.00	2310	20230907	-43.98	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2310	-43.98	20230907	1153	12.23	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
124	20240808	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-1	5	-0.08	46017961	35690	4.68	1294	1312	1271	1682	906	1294	1289.38	0.12	0	-3845	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	367	9.65	1.11	12	0.13	134.00	1165.00	2310	20230907	-44.03	1153	20240805	12.14	1900	-31.95	20240520	1153	12.14	20240805	2310	-44.03	20230907	1153	12.14	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
125	20240808	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-1	5	-0.08	42751547	33161	4.35	1294	1312	1271	1682	906	1294	1289.21	0.12	0	-4422	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	367	9.65	1.11	12	0.12	134.00	1165.00	2310	20230907	-44.03	1153	20240805	12.14	1900	-31.95	20240520	1153	12.14	20240805	2310	-44.03	20230907	1153	12.14	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
126	20240808	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	9	2	0.70	41176385	31947	4.19	1294	1312	1271	1682	906	1294	1288.90	0.12	0	-4621	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	370	9.72	1.12	12	0.11	134.00	1165.00	2310	20230907	-43.59	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2310	-43.59	20230907	1153	13.01	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
127	20240808	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	0	3	0.00	35266714	27367	3.59	1294	1312	1271	1682	906	1294	1288.66	0.12	0	-5254	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	367	9.66	1.11	12	0.10	134.00	1165.00	2310	20230907	-43.98	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2310	-43.98	20230907	1153	12.23	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
128	20240808	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	0	3	0.00	32520908	25244	3.31	1294	1312	1271	1682	906	1294	1288.26	0.12	0	-5332	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	367	9.66	1.11	12	0.09	134.00	1165.00	2310	20230907	-43.98	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2310	-43.98	20230907	1153	12.23	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
129	20240808	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-4	5	-0.31	15115963	11715	1.54	1294	1301	1272	1682	906	1294	1290.31	0.12	0	-2306	1494	1394	1317	1217	1140	1444	1267	28	388	100	900	1	1	28378364	366	9.63	1.11	12	0.04	134.00	1165.00	2310	20230907	-44.16	1153	20240805	11.88	1900	-32.11	20240520	1153	11.88	20240805	2310	-44.16	20230907	1153	11.88	20240805	0.85	N	340440	100	28 억		33230	N	N	0	N	00	N
130	20240807	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	54	2	4.35	1031457045	761508	1096.89	1240	1417	1240	1612	868	1240	1354.50	0.12	0	-1017	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	367	9.66	1.11	12	2.68	134.00	1165.00	2310	20230907	-43.98	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2310	-43.98	20230907	1153	12.23	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
131	20240807	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	39	2	3.15	1011765354	746278	1074.96	1240	1417	1240	1612	868	1240	1355.75	0.12	0	-973	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	363	9.54	1.10	12	2.63	134.00	1165.00	2310	20230907	-44.63	1153	20240805	10.93	1900	-32.68	20240520	1153	10.93	20240805	2310	-44.63	20230907	1153	10.93	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
132	20240807	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	55	2	4.44	979680556	721219	1038.86	1240	1417	1240	1612	868	1240	1358.37	0.12	0	-7817	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	367	9.66	1.11	12	2.54	134.00	1165.00	2310	20230907	-43.94	1153	20240805	12.32	1900	-31.84	20240520	1153	12.32	20240805	2310	-43.94	20230907	1153	12.32	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
133	20240807	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	39	2	3.15	50445266	40051	57.69	1240	1279	1240	1612	868	1240	1259.53	0.12	0	1547	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	363	9.54	1.10	12	0.14	134.00	1165.00	2310	20230907	-44.63	1153	20240805	10.93	1900	-32.68	20240520	1153	10.93	20240805	2310	-44.63	20230907	1153	10.93	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
134	20240807	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	26	2	2.10	31783626	25368	36.54	1240	1272	1240	1612	868	1240	1252.90	0.12	0	1123	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	359	9.45	1.09	12	0.09	134.00	1165.00	2310	20230907	-45.19	1153	20240805	9.80	1900	-33.37	20240520	1153	9.80	20240805	2310	-45.19	20230907	1153	9.80	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
135	20240807	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	16	2	1.29	22098522	17673	25.46	1240	1272	1240	1612	868	1240	1250.41	0.12	0	380	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	356	9.37	1.08	12	0.06	134.00	1165.00	2310	20230907	-45.63	1153	20240805	8.93	1900	-33.89	20240520	1153	8.93	20240805	2310	-45.63	20230907	1153	8.93	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
136	20240807	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	7	2	0.56	15778257	12625	18.19	1240	1272	1240	1612	868	1240	1249.76	0.12	0	-1063	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	354	9.31	1.07	12	0.04	134.00	1165.00	2310	20230907	-46.02	1153	20240805	8.15	1900	-34.37	20240520	1153	8.15	20240805	2310	-46.02	20230907	1153	8.15	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
137	20240807	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	26	2	2.10	8193246	6574	9.47	1240	1272	1240	1612	868	1240	1246.31	0.12	0	-269	1300	1270	1215	1185	1130	1285	1200	28	372	100	860	1	1	28378364	359	9.45	1.09	12	0.02	134.00	1165.00	2310	20230907	-45.19	1153	20240805	9.80	1900	-33.37	20240520	1153	9.80	20240805	2310	-45.19	20230907	1153	9.80	20240805	0.94	N	340440	100	28 억		34247	N	N	0	N	00	N
138	20240806	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	82	2	7.08	84299165	69421	34.74	1160	1245	1160	1505	811	1158	1214.31	0.10	0	5759	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	352	9.25	1.06	12	0.24	134.00	1165.00	2310	20230907	-46.32	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2310	-46.32	20230907	1153	7.55	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
139	20240806	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	82	2	7.08	76590382	63155	31.60	1160	1245	1160	1505	811	1158	1212.74	0.10	0	3967	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	352	9.25	1.06	12	0.22	134.00	1165.00	2310	20230907	-46.32	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2310	-46.32	20230907	1153	7.55	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
140	20240806	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	79	2	6.82	73882537	60969	30.51	1160	1245	1160	1505	811	1158	1211.80	0.10	0	3198	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	351	9.23	1.06	12	0.21	134.00	1165.00	2310	20230907	-46.45	1153	20240805	7.29	1900	-34.89	20240520	1153	7.29	20240805	2310	-46.45	20230907	1153	7.29	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
141	20240806	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	76	2	6.56	63147987	52286	26.16	1160	1245	1160	1505	811	1158	1207.74	0.10	0	3511	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	350	9.21	1.06	12	0.18	134.00	1165.00	2310	20230907	-46.58	1153	20240805	7.03	1900	-35.05	20240520	1153	7.03	20240805	2310	-46.58	20230907	1153	7.03	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
142	20240806	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	49	2	4.23	54946248	45590	22.81	1160	1245	1160	1505	811	1158	1205.23	0.10	0	2711	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	343	9.01	1.04	12	0.16	134.00	1165.00	2310	20230907	-47.75	1153	20240805	4.68	1900	-36.47	20240520	1153	4.68	20240805	2310	-47.75	20230907	1153	4.68	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
143	20240806	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	23	2	1.99	51952009	43099	21.57	1160	1245	1160	1505	811	1158	1205.41	0.10	0	2153	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	335	8.81	1.01	12	0.15	134.00	1165.00	2310	20230907	-48.87	1153	20240805	2.43	1900	-37.84	20240520	1153	2.43	20240805	2310	-48.87	20230907	1153	2.43	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
144	20240806	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	73	2	6.30	35115374	29024	14.52	1160	1245	1160	1505	811	1158	1209.87	0.10	0	1657	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	349	9.19	1.06	12	0.10	134.00	1165.00	2310	20230907	-46.71	1153	20240805	6.76	1900	-35.21	20240520	1153	6.76	20240805	2310	-46.71	20230907	1153	6.76	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
145	20240806	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	67	2	5.79	18344709	15343	7.68	1160	1236	1160	1505	811	1158	1195.64	0.10	0	-1553	1614	1385	1269	1040	924	1328	983	28	347	100	810	1	1	28378364	348	9.14	1.05	12	0.05	134.00	1165.00	2310	20230907	-46.97	1153	20240805	6.24	1900	-35.53	20240520	1153	6.24	20240805	2310	-46.97	20230907	1153	6.24	20240805	0.95	N	340440	100	28 억		28468	N	N	0	N	00	N
146	20240805	160957	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1158	-340	5	-22.70	254738294	193933	389.42	1498	1498	1153	1947	1049	1498	1315.73	0.08	0	4495	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	329	8.64	0.99	12	0.68	134.00	1165.00	2310	20230907	-49.87	1153	20240805	0.43	1900	-39.05	20240520	1153	0.43	20240805	2310	-49.87	20230907	1153	0.43	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
147	20240805	151015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1302	-196	5	-13.08	210259905	156738	314.73	1498	1498	1239	1947	1049	1498	1341.47	0.08	0	3222	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	369	9.72	1.12	12	0.55	134.00	1165.00	2310	20230907	-43.64	1239	20240805	5.08	1900	-31.47	20240520	1239	5.08	20240805	2310	-43.64	20230907	1239	5.08	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
148	20240805	141016	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1303	-195	5	-13.02	147525908	106895	214.64	1498	1498	1240	1947	1049	1498	1380.10	0.08	0	-822	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	370	9.72	1.12	12	0.38	134.00	1165.00	2310	20230907	-43.59	1240	20240805	5.08	1900	-31.42	20240520	1240	5.08	20240805	2310	-43.59	20230907	1240	5.08	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
149	20240805	131015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1349	-149	5	-9.95	112769226	80303	161.25	1498	1498	1349	1947	1049	1498	1404.30	0.08	0	-558	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	383	10.07	1.16	12	0.28	134.00	1165.00	2310	20230907	-41.60	1349	20240805	0.00	1900	-29.00	20240520	1349	0.00	20240805	2310	-41.60	20230907	1349	0.00	20240805	0.95	N	340440	100	28 억		23913	Y	N	0	N	00	N
150	20240805	121009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1380	-118	5	-7.88	89132829	62998	126.50	1498	1498	1375	1947	1049	1498	1414.85	0.08	0	-357	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	392	10.30	1.18	12	0.22	134.00	1165.00	2310	20230907	-40.26	1375	20240805	0.36	1900	-27.37	20240520	1375	0.36	20240805	2310	-40.26	20230907	1375	0.36	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
151	20240805	111008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1389	-109	5	-7.28	66831014	46866	94.11	1498	1498	1375	1947	1049	1498	1426.00	0.08	0	395	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	394	10.37	1.19	12	0.17	134.00	1165.00	2310	20230907	-39.87	1375	20240805	1.02	1900	-26.89	20240520	1375	1.02	20240805	2310	-39.87	20230907	1375	1.02	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
152	20240805	101005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1423	-75	5	-5.01	43431464	30185	60.61	1498	1498	1405	1947	1049	1498	1438.84	0.08	0	-353	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	404	10.62	1.22	12	0.11	134.00	1165.00	2310	20230907	-38.40	1405	20240805	1.28	1900	-25.11	20240520	1405	1.28	20240805	2310	-38.40	20230907	1405	1.28	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
153	20240805	090959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1480	-18	5	-1.20	5183275	3482	6.99	1498	1498	1457	1947	1049	1498	1488.59	0.08	0	0	1552	1524	1507	1479	1462	1516	1471	28	449	100	1040	1	1	28378364	420	11.04	1.27	12	0.01	134.00	1165.00	2310	20230907	-35.93	1457	20240805	1.58	1900	-22.11	20240520	1457	1.58	20240805	2310	-35.93	20230907	1457	1.58	20240805	0.95	N	340440	100	28 억		23913	N	N	0	N	00	N
154	20240802	160951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1498	-38	5	-2.47	74354403	49413	310.81	1520	1535	1490	1996	1076	1536	1504.75	0.09	0	-2094	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	425	11.18	1.29	12	0.17	134.00	1165.00	2310	20230907	-35.15	1490	20240802	0.54	1900	-21.16	20240520	1490	0.54	20240802	2310	-35.15	20230907	1490	0.54	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
155	20240802	150951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1498	-38	5	-2.47	71971673	47822	300.81	1520	1535	1490	1996	1076	1536	1504.99	0.09	0	-2094	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	425	11.18	1.29	12	0.17	134.00	1165.00	2310	20230907	-35.15	1490	20240802	0.54	1900	-21.16	20240520	1490	0.54	20240802	2310	-35.15	20230907	1490	0.54	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
156	20240802	140954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1503	-33	5	-2.15	61074735	40532	254.95	1520	1535	1493	1996	1076	1536	1506.83	0.09	0	-2005	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	427	11.22	1.29	12	0.14	134.00	1165.00	2310	20230907	-34.94	1493	20240802	0.67	1900	-20.89	20240520	1493	0.67	20240802	2310	-34.94	20230907	1493	0.67	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
157	20240802	130952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-36	5	-2.34	53431536	35440	222.92	1520	1535	1493	1996	1076	1536	1507.66	0.09	0	-1754	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	426	11.19	1.29	12	0.12	134.00	1165.00	2310	20230907	-35.06	1493	20240802	0.47	1900	-21.05	20240520	1493	0.47	20240802	2310	-35.06	20230907	1493	0.47	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
158	20240802	120951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1500	-36	5	-2.34	50267730	33331	209.66	1520	1535	1493	1996	1076	1536	1508.14	0.09	0	-1698	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	426	11.19	1.29	12	0.12	134.00	1165.00	2310	20230907	-35.06	1493	20240802	0.47	1900	-21.05	20240520	1493	0.47	20240802	2310	-35.06	20230907	1493	0.47	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
159	20240802	110952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1509	-27	5	-1.76	43785432	29011	182.48	1520	1535	1493	1996	1076	1536	1509.27	0.09	0	-890	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	428	11.26	1.30	12	0.10	134.00	1165.00	2310	20230907	-34.68	1493	20240802	1.07	1900	-20.58	20240520	1493	1.07	20240802	2310	-34.68	20230907	1493	1.07	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
160	20240802	100948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1509	-27	5	-1.76	25196941	16617	104.52	1520	1535	1501	1996	1076	1536	1516.34	0.09	0	-1937	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	428	11.26	1.30	12	0.06	134.00	1165.00	2310	20230907	-34.68	1501	20240802	0.53	1900	-20.58	20240520	1501	0.53	20240802	2310	-34.68	20230907	1501	0.53	20240802	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
161	20240802	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	-15	5	-0.98	4092281	2692	16.93	1520	1526	1520	1996	1076	1536	1520.16	0.09	0	-2	1547	1541	1534	1528	1521	1544	1531	28	460	100	1070	1	1	28378364	432	11.35	1.31	12	0.01	134.00	1165.00	2310	20230907	-34.16	1514	20240731	0.46	1900	-19.95	20240520	1514	0.46	20240731	2310	-34.16	20230907	1514	0.46	20240731	0.95	N	340440	100	28 억		25992	N	N	0	N	00	N
162	20240801	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	14	2	0.92	24367189	15898	64.78	1530	1540	1527	1978	1066	1522	1532.72	0.09	0	1060	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	436	11.46	1.32	12	0.06	134.00	1165.00	2310	20230907	-33.51	1514	20240731	1.45	1900	-19.16	20240520	1514	1.45	20240731	2310	-33.51	20230907	1514	1.45	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
163	20240801	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	13	2	0.85	16259904	10618	43.27	1530	1540	1527	1978	1066	1522	1531.35	0.09	0	1021	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	436	11.46	1.32	12	0.04	134.00	1165.00	2310	20230907	-33.55	1514	20240731	1.39	1900	-19.21	20240520	1514	1.39	20240731	2310	-33.55	20230907	1514	1.39	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
164	20240801	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	11	2	0.72	14308765	9346	38.08	1530	1540	1527	1978	1066	1522	1531.00	0.09	0	817	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	435	11.44	1.32	12	0.03	134.00	1165.00	2310	20230907	-33.64	1514	20240731	1.25	1900	-19.32	20240520	1514	1.25	20240731	2310	-33.64	20230907	1514	1.25	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
165	20240801	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	8	2	0.53	10389657	6784	27.64	1530	1540	1527	1978	1066	1522	1531.49	0.09	0	722	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	434	11.42	1.31	12	0.02	134.00	1165.00	2310	20230907	-33.77	1514	20240731	1.06	1900	-19.47	20240520	1514	1.06	20240731	2310	-33.77	20230907	1514	1.06	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
166	20240801	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	11	2	0.72	6283250	4101	16.71	1530	1540	1527	1978	1066	1522	1532.13	0.09	0	452	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	435	11.44	1.32	12	0.01	134.00	1165.00	2310	20230907	-33.64	1514	20240731	1.25	1900	-19.32	20240520	1514	1.25	20240731	2310	-33.64	20230907	1514	1.25	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
167	20240801	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	6	2	0.39	3060654	1998	8.14	1530	1540	1527	1978	1066	1522	1531.86	0.09	0	105	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	434	11.40	1.31	12	0.01	134.00	1165.00	2310	20230907	-33.85	1514	20240731	0.92	1900	-19.58	20240520	1514	0.92	20240731	2310	-33.85	20230907	1514	0.92	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
168	20240801	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	8	2	0.53	2159942	1409	5.74	1530	1540	1530	1978	1066	1522	1532.96	0.09	0	-30	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	434	11.42	1.31	12	0.00	134.00	1165.00	2310	20230907	-33.77	1514	20240731	1.06	1900	-19.47	20240520	1514	1.06	20240731	2310	-33.77	20230907	1514	1.06	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N
169	20240801	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	18	2	1.18	285272	186	0.76	1530	1540	1530	1978	1066	1522	1533.72	0.09	0	-7	1530	1526	1520	1516	1510	1523	1513	28	456	100	1060	1	1	28378364	437	11.49	1.32	12	0.00	134.00	1165.00	2310	20230907	-33.33	1514	20240731	1.72	1900	-18.95	20240520	1514	1.72	20240731	2310	-33.33	20230907	1514	1.72	20240731	0.95	N	340440	100	28 억		24887	N	N	0	N	00	N