KissMeData/171010/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	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	75	2	1.79	84213705	19970	39.53	4190	4280	4140	5440	2935	4190	4217.01	1.75	0	3001	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	610	-21.01	1.25	12	0.14	-203.00	3421.00	7430	20240412	-42.60	3960	20240806	7.70	7430	-42.60	20240412	3960	7.70	20240806	7430	-42.60	20240412	3960	7.70	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
3	20240830	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	55	2	1.31	78775105	18691	37.00	4190	4280	4140	5440	2935	4190	4214.60	1.75	0	2376	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	607	-20.91	1.24	12	0.13	-203.00	3421.00	7430	20240412	-42.87	3960	20240806	7.20	7430	-42.87	20240412	3960	7.20	20240806	7430	-42.87	20240412	3960	7.20	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
4	20240830	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	70	2	1.67	72228925	17152	33.96	4190	4280	4140	5440	2935	4190	4211.11	1.75	0	1801	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	609	-20.99	1.25	12	0.12	-203.00	3421.00	7430	20240412	-42.66	3960	20240806	7.58	7430	-42.66	20240412	3960	7.58	20240806	7430	-42.66	20240412	3960	7.58	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
5	20240830	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	20	2	0.48	63352555	15057	29.81	4190	4280	4140	5440	2935	4190	4207.52	1.75	0	1505	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	602	-20.74	1.23	12	0.11	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
6	20240830	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	58772485	13967	27.65	4190	4280	4140	5440	2935	4190	4207.95	1.75	0	2036	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	601	-20.69	1.23	12	0.10	-203.00	3421.00	7430	20240412	-43.47	3960	20240806	6.06	7430	-43.47	20240412	3960	6.06	20240806	7430	-43.47	20240412	3960	6.06	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
7	20240830	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	15	2	0.36	26072090	6185	12.24	4190	4280	4140	5440	2935	4190	4215.37	1.75	0	818	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	601	-20.71	1.23	12	0.04	-203.00	3421.00	7430	20240412	-43.41	3960	20240806	6.19	7430	-43.41	20240412	3960	6.19	20240806	7430	-43.41	20240412	3960	6.19	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
8	20240830	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	45	2	1.07	9267740	2199	4.35	4190	4280	4140	5440	2935	4190	4214.52	1.75	0	-234	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	606	-20.86	1.24	12	0.02	-203.00	3421.00	7430	20240412	-43.00	3960	20240806	6.94	7430	-43.00	20240412	3960	6.94	20240806	7430	-43.00	20240412	3960	6.94	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
9	20240830	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	30	2	0.72	297280	71	0.14	4190	4280	4140	5440	2935	4190	4187.04	1.75	0	7	4263	4226	4173	4136	4083	4200	4110	71	1250	500	2680	5	1	14298752	603	-20.79	1.23	12	0.00	-203.00	3421.00	7430	20240412	-43.20	3960	20240806	6.57	7430	-43.20	20240412	3960	6.57	20240806	7430	-43.20	20240412	3960	6.57	20240806	5.20	N	171010	500	71 억		249945	N	N	0	N	00	N
10	20240829	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-65	5	-1.53	209253130	50422	93.79	4200	4210	4120	5530	2980	4255	4150.02	1.84	0	-13393	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	599	-20.64	1.22	12	0.35	-203.00	3421.00	7430	20240412	-43.61	3960	20240806	5.81	7430	-43.61	20240412	3960	5.81	20240806	7430	-43.61	20240412	3960	5.81	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
11	20240829	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-95	5	-2.23	195821675	47209	87.82	4200	4200	4120	5530	2980	4255	4147.97	1.84	0	-12115	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	595	-20.49	1.22	12	0.33	-203.00	3421.00	7430	20240412	-44.01	3960	20240806	5.05	7430	-44.01	20240412	3960	5.05	20240806	7430	-44.01	20240412	3960	5.05	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
12	20240829	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-65	5	-1.53	186908295	45070	83.84	4200	4200	4120	5530	2980	4255	4147.07	1.84	0	-11644	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	599	-20.64	1.22	12	0.32	-203.00	3421.00	7430	20240412	-43.61	3960	20240806	5.81	7430	-43.61	20240412	3960	5.81	20240806	7430	-43.61	20240412	3960	5.81	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
13	20240829	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-75	5	-1.76	181999925	43892	81.65	4200	4200	4120	5530	2980	4255	4146.54	1.84	0	-11969	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	598	-20.59	1.22	12	0.31	-203.00	3421.00	7430	20240412	-43.74	3960	20240806	5.56	7430	-43.74	20240412	3960	5.56	20240806	7430	-43.74	20240412	3960	5.56	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
14	20240829	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-105	5	-2.47	134696880	32497	60.45	4200	4200	4120	5530	2980	4255	4144.90	1.84	0	-9374	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	593	-20.44	1.21	12	0.23	-203.00	3421.00	7430	20240412	-44.15	3960	20240806	4.80	7430	-44.15	20240412	3960	4.80	20240806	7430	-44.15	20240412	3960	4.80	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
15	20240829	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-125	5	-2.94	116251735	28037	52.15	4200	4200	4120	5530	2980	4255	4146.37	1.84	0	-8900	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	591	-20.34	1.21	12	0.20	-203.00	3421.00	7430	20240412	-44.41	3960	20240806	4.29	7430	-44.41	20240412	3960	4.29	20240806	7430	-44.41	20240412	3960	4.29	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
16	20240829	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-95	5	-2.23	85100470	20523	38.18	4200	4200	4120	5530	2980	4255	4146.59	1.84	0	-5583	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	595	-20.49	1.22	12	0.14	-203.00	3421.00	7430	20240412	-44.01	3960	20240806	5.05	7430	-44.01	20240412	3960	5.05	20240806	7430	-44.01	20240412	3960	5.05	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
17	20240829	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-80	5	-1.88	8308470	1986	3.69	4200	4200	4160	5530	2980	4255	4183.52	1.84	0	526	4358	4306	4248	4196	4138	4277	4167	71	1275	500	2720	5	1	14298752	597	-20.57	1.22	12	0.01	-203.00	3421.00	7430	20240412	-43.81	3960	20240806	5.43	7430	-43.81	20240412	3960	5.43	20240806	7430	-43.81	20240412	3960	5.43	20240806	5.22	N	171010	500	71 억		263338	N	N	0	N	00	N
18	20240828	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	227040895	53636	105.25	4295	4300	4190	5530	2980	4255	4232.96	1.97	0	-17646	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	608	-20.96	1.24	12	0.38	-203.00	3421.00	7430	20240412	-42.73	3960	20240806	7.45	7430	-42.73	20240412	3960	7.45	20240806	7430	-42.73	20240412	3960	7.45	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
19	20240828	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	221564800	52347	102.72	4295	4300	4190	5530	2980	4255	4232.59	1.97	0	-17896	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	608	-20.94	1.24	12	0.37	-203.00	3421.00	7430	20240412	-42.80	3960	20240806	7.32	7430	-42.80	20240412	3960	7.32	20240806	7430	-42.80	20240412	3960	7.32	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
20	20240828	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	203290765	48037	94.27	4295	4300	4190	5530	2980	4255	4231.93	1.97	0	-19426	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	608	-20.96	1.24	12	0.34	-203.00	3421.00	7430	20240412	-42.73	3960	20240806	7.45	7430	-42.73	20240412	3960	7.45	20240806	7430	-42.73	20240412	3960	7.45	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
21	20240828	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-45	5	-1.06	171984480	40647	79.76	4295	4300	4190	5530	2980	4255	4231.13	1.97	0	-20303	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	602	-20.74	1.23	12	0.28	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
22	20240828	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-45	5	-1.06	152762965	36075	70.79	4295	4300	4200	5530	2980	4255	4234.56	1.97	0	-19909	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	602	-20.74	1.23	12	0.25	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
23	20240828	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-35	5	-0.82	102830605	24211	47.51	4295	4300	4220	5530	2980	4255	4247.25	1.97	0	-13122	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	603	-20.79	1.23	12	0.17	-203.00	3421.00	7430	20240412	-43.20	3960	20240806	6.57	7430	-43.20	20240412	3960	6.57	20240806	7430	-43.20	20240412	3960	6.57	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
24	20240828	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	25	2	0.59	45065045	10596	20.79	4295	4300	4225	5530	2980	4255	4253.01	1.97	0	-909	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	612	-21.08	1.25	12	0.07	-203.00	3421.00	7430	20240412	-42.40	3960	20240806	8.08	7430	-42.40	20240412	3960	8.08	20240806	7430	-42.40	20240412	3960	8.08	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
25	20240828	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	7419970	1739	3.41	4295	4295	4260	5530	2980	4255	4267.27	1.97	0	-111	4351	4302	4256	4207	4161	4327	4232	71	1275	500	2720	5	1	14298752	613	-21.11	1.25	12	0.01	-203.00	3421.00	7430	20240412	-42.33	3960	20240806	8.21	7430	-42.33	20240412	3960	8.21	20240806	7430	-42.33	20240412	3960	8.21	20240806	5.30	N	171010	500	71 억		280984	N	N	0	N	00	N
26	20240827	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-60	5	-1.39	216531280	50774	52.34	4240	4305	4210	5600	3025	4315	4264.61	2.02	0	-7400	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	608	-20.96	1.24	12	0.36	-203.00	3421.00	7430	20240412	-42.73	3960	20240806	7.45	7430	-42.73	20240412	3960	7.45	20240806	7430	-42.73	20240412	3960	7.45	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
27	20240827	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-35	5	-0.81	193617015	45401	46.80	4240	4305	4210	5600	3025	4315	4264.60	2.02	0	-8644	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	612	-21.08	1.25	12	0.32	-203.00	3421.00	7430	20240412	-42.40	3960	20240806	8.08	7430	-42.40	20240412	3960	8.08	20240806	7430	-42.40	20240412	3960	8.08	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
28	20240827	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-30	5	-0.70	166073200	38980	40.19	4240	4300	4210	5600	3025	4315	4260.47	2.02	0	-12843	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	613	-21.11	1.25	12	0.27	-203.00	3421.00	7430	20240412	-42.33	3960	20240806	8.21	7430	-42.33	20240412	3960	8.21	20240806	7430	-42.33	20240412	3960	8.21	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
29	20240827	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-35	5	-0.81	150222015	35261	36.35	4240	4300	4210	5600	3025	4315	4260.29	2.02	0	-12735	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	612	-21.08	1.25	12	0.25	-203.00	3421.00	7430	20240412	-42.40	3960	20240806	8.08	7430	-42.40	20240412	3960	8.08	20240806	7430	-42.40	20240412	3960	8.08	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
30	20240827	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-65	5	-1.51	131922155	30963	31.92	4240	4300	4210	5600	3025	4315	4260.64	2.02	0	-10639	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	608	-20.94	1.24	12	0.22	-203.00	3421.00	7430	20240412	-42.80	3960	20240806	7.32	7430	-42.80	20240412	3960	7.32	20240806	7430	-42.80	20240412	3960	7.32	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
31	20240827	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-55	5	-1.27	116941415	27441	28.29	4240	4300	4210	5600	3025	4315	4261.56	2.02	0	-9727	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	609	-20.99	1.25	12	0.19	-203.00	3421.00	7430	20240412	-42.66	3960	20240806	7.58	7430	-42.66	20240412	3960	7.58	20240806	7430	-42.66	20240412	3960	7.58	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
32	20240827	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-30	5	-0.70	57599395	13571	13.99	4240	4295	4210	5600	3025	4315	4244.30	2.02	0	-3033	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	613	-21.11	1.25	12	0.09	-203.00	3421.00	7430	20240412	-42.33	3960	20240806	8.21	7430	-42.33	20240412	3960	8.21	20240806	7430	-42.33	20240412	3960	8.21	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
33	20240827	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-35	5	-0.81	2045615	480	0.49	4240	4280	4240	5600	3025	4315	4261.70	2.02	0	98	4551	4432	4346	4227	4141	4390	4185	71	1285	500	2760	5	1	14298752	612	-21.08	1.25	12	0.00	-203.00	3421.00	7430	20240412	-42.40	3960	20240806	8.08	7430	-42.40	20240412	3960	8.08	20240806	7430	-42.40	20240412	3960	8.08	20240806	5.31	N	171010	500	71 억		288366	N	N	0	N	00	N
34	20240826	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-105	5	-2.38	414010480	95738	172.22	4420	4465	4260	5740	3095	4420	4324.41	1.86	0	21692	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	617	-21.26	1.26	12	0.67	-203.00	3421.00	7430	20240412	-41.92	3960	20240806	8.96	7430	-41.92	20240412	3960	8.96	20240806	7430	-41.92	20240412	3960	8.96	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
35	20240826	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-120	5	-2.71	399665495	92408	166.23	4420	4465	4260	5740	3095	4420	4325.01	1.86	0	22803	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	615	-21.18	1.26	12	0.65	-203.00	3421.00	7430	20240412	-42.13	3960	20240806	8.59	7430	-42.13	20240412	3960	8.59	20240806	7430	-42.13	20240412	3960	8.59	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
36	20240826	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-100	5	-2.26	393949970	91082	163.84	4420	4465	4260	5740	3095	4420	4325.22	1.86	0	23263	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	618	-21.28	1.26	12	0.64	-203.00	3421.00	7430	20240412	-41.86	3960	20240806	9.09	7430	-41.86	20240412	3960	9.09	20240806	7430	-41.86	20240412	3960	9.09	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
37	20240826	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-100	5	-2.26	356470465	82365	148.16	4420	4465	4260	5740	3095	4420	4327.94	1.86	0	15944	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	618	-21.28	1.26	12	0.58	-203.00	3421.00	7430	20240412	-41.86	3960	20240806	9.09	7430	-41.86	20240412	3960	9.09	20240806	7430	-41.86	20240412	3960	9.09	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
38	20240826	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-120	5	-2.71	337537385	77964	140.24	4420	4465	4260	5740	3095	4420	4329.40	1.86	0	16857	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	615	-21.18	1.26	12	0.55	-203.00	3421.00	7430	20240412	-42.13	3960	20240806	8.59	7430	-42.13	20240412	3960	8.59	20240806	7430	-42.13	20240412	3960	8.59	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
39	20240826	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-115	5	-2.60	316292300	73018	131.35	4420	4465	4260	5740	3095	4420	4331.70	1.86	0	17629	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	616	-21.21	1.26	12	0.51	-203.00	3421.00	7430	20240412	-42.06	3960	20240806	8.71	7430	-42.06	20240412	3960	8.71	20240806	7430	-42.06	20240412	3960	8.71	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
40	20240826	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-25	5	-0.57	63059915	14349	25.81	4420	4465	4355	5740	3095	4420	4394.73	1.86	0	-3292	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	628	-21.65	1.28	12	0.10	-203.00	3421.00	7430	20240412	-40.85	3960	20240806	10.98	7430	-40.85	20240412	3960	10.98	20240806	7430	-40.85	20240412	3960	10.98	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
41	20240826	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	45	2	1.02	11244610	2540	4.57	4420	4465	4415	5740	3095	4420	4427.01	1.86	0	128	4626	4522	4436	4332	4246	4480	4290	71	1320	500	2820	5	1	14298752	638	-22.00	1.31	12	0.02	-203.00	3421.00	7430	20240412	-39.91	3960	20240806	12.75	7430	-39.91	20240412	3960	12.75	20240806	7430	-39.91	20240412	3960	12.75	20240806	5.28	N	171010	500	71 억		266656	N	N	0	N	00	N
42	20240823	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-105	5	-2.32	238907145	54084	89.25	4540	4540	4350	5880	3170	4525	4417.28	1.87	0	-364	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	632	-21.77	1.29	12	0.38	-203.00	3421.00	7430	20240412	-40.51	3960	20240806	11.62	7430	-40.51	20240412	3960	11.62	20240806	7430	-40.51	20240412	3960	11.62	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
43	20240823	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-105	5	-2.32	215312440	48746	80.44	4540	4540	4350	5880	3170	4525	4417.03	1.87	0	-1772	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	632	-21.77	1.29	12	0.34	-203.00	3421.00	7430	20240412	-40.51	3960	20240806	11.62	7430	-40.51	20240412	3960	11.62	20240806	7430	-40.51	20240412	3960	11.62	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
44	20240823	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-90	5	-1.99	165152700	37419	61.75	4540	4540	4350	5880	3170	4525	4413.61	1.87	0	-5474	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	634	-21.85	1.30	12	0.26	-203.00	3421.00	7430	20240412	-40.31	3960	20240806	11.99	7430	-40.31	20240412	3960	11.99	20240806	7430	-40.31	20240412	3960	11.99	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
45	20240823	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-75	5	-1.66	156903715	35562	58.68	4540	4540	4350	5880	3170	4525	4412.12	1.87	0	-5024	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	636	-21.92	1.30	12	0.25	-203.00	3421.00	7430	20240412	-40.11	3960	20240806	12.37	7430	-40.11	20240412	3960	12.37	20240806	7430	-40.11	20240412	3960	12.37	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
46	20240823	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-95	5	-2.10	128149665	29071	47.97	4540	4540	4350	5880	3170	4525	4408.16	1.87	0	-3621	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	633	-21.82	1.29	12	0.20	-203.00	3421.00	7430	20240412	-40.38	3960	20240806	11.87	7430	-40.38	20240412	3960	11.87	20240806	7430	-40.38	20240412	3960	11.87	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
47	20240823	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-120	5	-2.65	120164785	27264	44.99	4540	4540	4350	5880	3170	4525	4407.45	1.87	0	-3153	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	630	-21.70	1.29	12	0.19	-203.00	3421.00	7430	20240412	-40.71	3960	20240806	11.24	7430	-40.71	20240412	3960	11.24	20240806	7430	-40.71	20240412	3960	11.24	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
48	20240823	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-65	5	-1.44	27276030	6121	10.10	4540	4540	4405	5880	3170	4525	4456.14	1.87	0	-1170	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	638	-21.97	1.30	12	0.04	-203.00	3421.00	7430	20240412	-39.97	3960	20240806	12.63	7430	-39.97	20240412	3960	12.63	20240806	7430	-39.97	20240412	3960	12.63	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
49	20240823	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-30	5	-0.66	15007385	3361	5.55	4540	4540	4405	5880	3170	4525	4465.15	1.87	0	-864	4735	4630	4500	4395	4265	4565	4330	71	1355	500	2890	5	1	14298752	643	-22.14	1.31	12	0.02	-203.00	3421.00	7430	20240412	-39.50	3960	20240806	13.51	7430	-39.50	20240412	3960	13.51	20240806	7430	-39.50	20240412	3960	13.51	20240806	5.30	N	171010	500	71 억		267006	N	N	0	N	00	N
50	20240822	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	-75	5	-1.63	271504325	60599	105.16	4600	4605	4370	5980	3220	4600	4479.75	1.87	0	230	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	647	-22.29	1.32	12	0.42	-203.00	3421.00	7430	20240412	-39.10	3960	20240806	14.27	7430	-39.10	20240412	3960	14.27	20240806	7430	-39.10	20240412	3960	14.27	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
51	20240822	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-130	5	-2.83	255869370	57131	99.15	4600	4605	4370	5980	3220	4600	4478.64	1.87	0	925	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	639	-22.02	1.31	12	0.40	-203.00	3421.00	7430	20240412	-39.84	3960	20240806	12.88	7430	-39.84	20240412	3960	12.88	20240806	7430	-39.84	20240412	3960	12.88	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
52	20240822	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-120	5	-2.61	248502765	55482	96.28	4600	4605	4370	5980	3220	4600	4478.98	1.87	0	722	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	641	-22.07	1.31	12	0.39	-203.00	3421.00	7430	20240412	-39.70	3960	20240806	13.13	7430	-39.70	20240412	3960	13.13	20240806	7430	-39.70	20240412	3960	13.13	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
53	20240822	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-135	5	-2.93	234527785	52351	90.85	4600	4605	4370	5980	3220	4600	4479.91	1.87	0	-484	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	638	-22.00	1.31	12	0.37	-203.00	3421.00	7430	20240412	-39.91	3960	20240806	12.75	7430	-39.91	20240412	3960	12.75	20240806	7430	-39.91	20240412	3960	12.75	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
54	20240822	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	-115	5	-2.50	224591995	50115	86.97	4600	4605	4370	5980	3220	4600	4481.53	1.87	0	-30	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	641	-22.09	1.31	12	0.35	-203.00	3421.00	7430	20240412	-39.64	3960	20240806	13.26	7430	-39.64	20240412	3960	13.26	20240806	7430	-39.64	20240412	3960	13.26	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
55	20240822	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-130	5	-2.83	182806955	40711	70.65	4600	4605	4370	5980	3220	4600	4490.36	1.87	0	-2032	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	639	-22.02	1.31	12	0.28	-203.00	3421.00	7430	20240412	-39.84	3960	20240806	12.88	7430	-39.84	20240412	3960	12.88	20240806	7430	-39.84	20240412	3960	12.88	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
56	20240822	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	-75	5	-1.63	71492100	15841	27.49	4600	4605	4370	5980	3220	4600	4513.11	1.87	0	-1040	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	647	-22.29	1.32	12	0.11	-203.00	3421.00	7430	20240412	-39.10	3960	20240806	14.27	7430	-39.10	20240412	3960	14.27	20240806	7430	-39.10	20240412	3960	14.27	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
57	20240822	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-30	5	-0.65	1888945	411	0.71	4600	4605	4570	5980	3220	4600	4595.97	1.87	0	-354	4823	4711	4618	4506	4413	4665	4460	71	1380	500	2940	5	1	14298752	653	-22.51	1.34	12	0.00	-203.00	3421.00	7430	20240412	-38.49	3960	20240806	15.40	7430	-38.49	20240412	3960	15.40	20240806	7430	-38.49	20240412	3960	15.40	20240806	5.32	N	171010	500	71 억		266767	N	N	0	N	00	N
58	20240821	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-50	5	-1.08	261903630	57218	133.67	4630	4730	4525	6040	3255	4650	4577.29	1.89	0	-2784	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	658	-22.66	1.34	12	0.40	-203.00	3421.00	7430	20240412	-38.09	3960	20240806	16.16	7430	-38.09	20240412	3960	16.16	20240806	7430	-38.09	20240412	3960	16.16	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
59	20240821	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-70	5	-1.51	246408145	53843	125.79	4630	4730	4525	6040	3255	4650	4576.42	1.89	0	-2246	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	655	-22.56	1.34	12	0.38	-203.00	3421.00	7430	20240412	-38.36	3960	20240806	15.66	7430	-38.36	20240412	3960	15.66	20240806	7430	-38.36	20240412	3960	15.66	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
60	20240821	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	-100	5	-2.15	229624915	50175	117.22	4630	4730	4525	6040	3255	4650	4576.48	1.89	0	-2922	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	651	-22.41	1.33	12	0.35	-203.00	3421.00	7430	20240412	-38.76	3960	20240806	14.90	7430	-38.76	20240412	3960	14.90	20240806	7430	-38.76	20240412	3960	14.90	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
61	20240821	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	-105	5	-2.26	211878540	46268	108.09	4630	4730	4525	6040	3255	4650	4579.38	1.89	0	-3088	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	650	-22.39	1.33	12	0.32	-203.00	3421.00	7430	20240412	-38.83	3960	20240806	14.77	7430	-38.83	20240412	3960	14.77	20240806	7430	-38.83	20240412	3960	14.77	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
62	20240821	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	-105	5	-2.26	191806285	41842	97.75	4630	4730	4530	6040	3255	4650	4584.06	1.89	0	-1765	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	650	-22.39	1.33	12	0.29	-203.00	3421.00	7430	20240412	-38.83	3960	20240806	14.77	7430	-38.83	20240412	3960	14.77	20240806	7430	-38.83	20240412	3960	14.77	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
63	20240821	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-90	5	-1.94	174351540	37997	88.77	4630	4730	4535	6040	3255	4650	4588.56	1.89	0	-365	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	652	-22.46	1.33	12	0.27	-203.00	3421.00	7430	20240412	-38.63	3960	20240806	15.15	7430	-38.63	20240412	3960	15.15	20240806	7430	-38.63	20240412	3960	15.15	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
64	20240821	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4565	-85	5	-1.83	124386255	27016	63.12	4630	4730	4550	6040	3255	4650	4604.17	1.89	0	-3538	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	653	-22.49	1.33	12	0.19	-203.00	3421.00	7430	20240412	-38.56	3960	20240806	15.28	7430	-38.56	20240412	3960	15.28	20240806	7430	-38.56	20240412	3960	15.28	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
65	20240821	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	-40	5	-0.86	76538480	16552	38.67	4630	4730	4575	6040	3255	4650	4624.12	1.89	0	-6795	4756	4702	4636	4582	4516	4730	4610	71	1390	500	2970	5	1	14298752	659	-22.71	1.35	12	0.12	-203.00	3421.00	7430	20240412	-37.95	3960	20240806	16.41	7430	-37.95	20240412	3960	16.41	20240806	7430	-37.95	20240412	3960	16.41	20240806	5.35	N	171010	500	71 억		269551	N	N	0	N	00	N
66	20240820	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	95	2	2.09	198628820	42746	64.35	4570	4690	4570	5920	3190	4555	4646.72	1.79	0	12895	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	665	-22.91	1.36	12	0.30	-203.00	3421.00	7430	20240412	-37.42	3960	20240806	17.42	7430	-37.42	20240412	3960	17.42	20240806	7430	-37.42	20240412	3960	17.42	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
67	20240820	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	100	2	2.20	190659685	41032	61.77	4570	4690	4570	5920	3190	4555	4646.61	1.79	0	12946	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	666	-22.93	1.36	12	0.29	-203.00	3421.00	7430	20240412	-37.35	3960	20240806	17.55	7430	-37.35	20240412	3960	17.55	20240806	7430	-37.35	20240412	3960	17.55	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
68	20240820	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	110	2	2.41	166934770	35935	54.09	4570	4690	4570	5920	3190	4555	4645.46	1.79	0	8928	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	667	-22.98	1.36	12	0.25	-203.00	3421.00	7430	20240412	-37.21	3960	20240806	17.80	7430	-37.21	20240412	3960	17.80	20240806	7430	-37.21	20240412	3960	17.80	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
69	20240820	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	95	2	2.09	129252155	27859	41.94	4570	4690	4570	5920	3190	4555	4639.51	1.79	0	8408	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	665	-22.91	1.36	12	0.19	-203.00	3421.00	7430	20240412	-37.42	3960	20240806	17.42	7430	-37.42	20240412	3960	17.42	20240806	7430	-37.42	20240412	3960	17.42	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
70	20240820	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	55	2	1.21	121156690	26111	39.30	4570	4690	4570	5920	3190	4555	4640.06	1.79	0	8406	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	659	-22.71	1.35	12	0.18	-203.00	3421.00	7430	20240412	-37.95	3960	20240806	16.41	7430	-37.95	20240412	3960	16.41	20240806	7430	-37.95	20240412	3960	16.41	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
71	20240820	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	85	2	1.87	100506490	21640	32.57	4570	4690	4570	5920	3190	4555	4644.48	1.79	0	8649	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	663	-22.86	1.36	12	0.15	-203.00	3421.00	7430	20240412	-37.55	3960	20240806	17.17	7430	-37.55	20240412	3960	17.17	20240806	7430	-37.55	20240412	3960	17.17	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
72	20240820	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	85	2	1.87	79338410	17096	25.73	4570	4690	4570	5920	3190	4555	4640.76	1.79	0	10126	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	663	-22.86	1.36	12	0.12	-203.00	3421.00	7430	20240412	-37.55	3960	20240806	17.17	7430	-37.55	20240412	3960	17.17	20240806	7430	-37.55	20240412	3960	17.17	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
73	20240820	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	85	2	1.87	35312285	7650	11.52	4570	4650	4570	5920	3190	4555	4615.98	1.79	0	5906	4755	4655	4580	4480	4405	4617	4442	71	1365	500	2910	5	1	14298752	663	-22.86	1.36	12	0.05	-203.00	3421.00	7430	20240412	-37.55	3960	20240806	17.17	7430	-37.55	20240412	3960	17.17	20240806	7430	-37.55	20240412	3960	17.17	20240806	5.36	N	171010	500	71 억		256491	N	N	0	N	00	N
74	20240819	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	-75	5	-1.62	298638295	65394	74.18	4630	4680	4505	6010	3245	4630	4566.80	1.93	0	-18774	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	651	-22.44	1.33	12	0.46	-203.00	3421.00	7430	20240412	-38.69	3960	20240806	15.03	7430	-38.69	20240412	3960	15.03	20240806	7430	-38.69	20240412	3960	15.03	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
75	20240819	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	-100	5	-2.16	292181810	63973	72.57	4630	4680	4505	6010	3245	4630	4567.27	1.93	0	-18356	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	648	-22.32	1.32	12	0.45	-203.00	3421.00	7430	20240412	-39.03	3960	20240806	14.39	7430	-39.03	20240412	3960	14.39	20240806	7430	-39.03	20240412	3960	14.39	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
76	20240819	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-90	5	-1.94	250195695	54693	62.04	4630	4680	4535	6010	3245	4630	4574.55	1.93	0	-10718	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	649	-22.36	1.33	12	0.38	-203.00	3421.00	7430	20240412	-38.90	3960	20240806	14.65	7430	-38.90	20240412	3960	14.65	20240806	7430	-38.90	20240412	3960	14.65	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
77	20240819	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	-75	5	-1.62	173102490	37735	42.80	4630	4680	4535	6010	3245	4630	4587.32	1.93	0	-6149	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	651	-22.44	1.33	12	0.26	-203.00	3421.00	7430	20240412	-38.69	3960	20240806	15.03	7430	-38.69	20240412	3960	15.03	20240806	7430	-38.69	20240412	3960	15.03	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
78	20240819	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-60	5	-1.30	163539150	35639	40.43	4630	4680	4535	6010	3245	4630	4588.77	1.93	0	-6577	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	653	-22.51	1.34	12	0.25	-203.00	3421.00	7430	20240412	-38.49	3960	20240806	15.40	7430	-38.49	20240412	3960	15.40	20240806	7430	-38.49	20240412	3960	15.40	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
79	20240819	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-60	5	-1.30	139575655	30377	34.46	4630	4680	4535	6010	3245	4630	4594.78	1.93	0	-6650	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	653	-22.51	1.34	12	0.21	-203.00	3421.00	7430	20240412	-38.49	3960	20240806	15.40	7430	-38.49	20240412	3960	15.40	20240806	7430	-38.49	20240412	3960	15.40	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
80	20240819	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-15	5	-0.32	76694175	16658	18.90	4630	4680	4535	6010	3245	4630	4604.04	1.93	0	-4157	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	660	-22.73	1.35	12	0.12	-203.00	3421.00	7430	20240412	-37.89	3960	20240806	16.54	7430	-37.89	20240412	3960	16.54	20240806	7430	-37.89	20240412	3960	16.54	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
81	20240819	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-30	5	-0.65	30964545	6735	7.64	4630	4630	4535	6010	3245	4630	4597.56	1.93	0	-4252	4830	4730	4650	4550	4470	4690	4510	71	1380	500	2960	5	1	14298752	658	-22.66	1.34	12	0.05	-203.00	3421.00	7430	20240412	-38.09	3960	20240806	16.16	7430	-38.09	20240412	3960	16.16	20240806	7430	-38.09	20240412	3960	16.16	20240806	5.34	N	171010	500	71 억		275265	N	N	0	N	00	N
82	20240816	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	100	2	2.21	409398805	88144	92.31	4635	4750	4570	5880	3175	4530	4644.66	1.94	0	-2782	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	662	-22.81	1.35	12	0.62	-203.00	3421.00	7430	20240412	-37.69	3960	20240806	16.92	7430	-37.69	20240412	3960	16.92	20240806	7430	-37.69	20240412	3960	16.92	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
83	20240816	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	90	2	1.99	395975910	85241	89.27	4635	4750	4570	5880	3175	4530	4645.37	1.94	0	-3878	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	661	-22.76	1.35	12	0.60	-203.00	3421.00	7430	20240412	-37.82	3960	20240806	16.67	7430	-37.82	20240412	3960	16.67	20240806	7430	-37.82	20240412	3960	16.67	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
84	20240816	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	80	2	1.77	375660685	80853	84.67	4635	4750	4570	5880	3175	4530	4646.22	1.94	0	-5690	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	659	-22.71	1.35	12	0.57	-203.00	3421.00	7430	20240412	-37.95	3960	20240806	16.41	7430	-37.95	20240412	3960	16.41	20240806	7430	-37.95	20240412	3960	16.41	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
85	20240816	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	125	2	2.76	325466655	70000	73.31	4635	4750	4570	5880	3175	4530	4649.52	1.94	0	-6202	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	666	-22.93	1.36	12	0.49	-203.00	3421.00	7430	20240412	-37.35	3960	20240806	17.55	7430	-37.35	20240412	3960	17.55	20240806	7430	-37.35	20240412	3960	17.55	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
86	20240816	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	215	2	4.75	276016125	59396	62.20	4635	4750	4570	5880	3175	4530	4647.05	1.94	0	-3253	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	678	-23.37	1.39	12	0.42	-203.00	3421.00	7430	20240412	-36.14	3960	20240806	19.82	7430	-36.14	20240412	3960	19.82	20240806	7430	-36.14	20240412	3960	19.82	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
87	20240816	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	65	2	1.43	131762325	28502	29.85	4635	4685	4570	5880	3175	4530	4622.92	1.94	0	3075	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	657	-22.64	1.34	12	0.20	-203.00	3421.00	7430	20240412	-38.16	3960	20240806	16.04	7430	-38.16	20240412	3960	16.04	20240806	7430	-38.16	20240412	3960	16.04	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
88	20240816	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	90	2	1.99	104450080	22565	23.63	4635	4685	4570	5880	3175	4530	4628.85	1.94	0	3437	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	661	-22.76	1.35	12	0.16	-203.00	3421.00	7430	20240412	-37.82	3960	20240806	16.67	7430	-37.82	20240412	3960	16.67	20240806	7430	-37.82	20240412	3960	16.67	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
89	20240816	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	70	2	1.55	47619710	10274	10.76	4635	4685	4570	5880	3175	4530	4634.97	1.94	0	1951	4706	4617	4491	4402	4276	4662	4447	71	1350	500	2890	5	1	14298752	658	-22.66	1.34	12	0.07	-203.00	3421.00	7430	20240412	-38.09	3960	20240806	16.16	7430	-38.09	20240412	3960	16.16	20240806	7430	-38.09	20240412	3960	16.16	20240806	5.24	N	171010	500	71 억		277973	N	N	0	N	00	N
90	20240814	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	110	2	2.49	427334050	95010	106.51	4520	4580	4365	5740	3095	4420	4498.12	1.73	0	30668	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	648	-22.32	1.32	12	0.66	-203.00	3421.00	7430	20240412	-39.03	3960	20240806	14.39	7430	-39.03	20240412	3960	14.39	20240806	7430	-39.03	20240412	3960	14.39	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
91	20240814	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	110	2	2.49	407299900	90587	101.55	4520	4580	4365	5740	3095	4420	4496.58	1.73	0	32386	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	648	-22.32	1.32	12	0.63	-203.00	3421.00	7430	20240412	-39.03	3960	20240806	14.39	7430	-39.03	20240412	3960	14.39	20240806	7430	-39.03	20240412	3960	14.39	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
92	20240814	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	60	2	1.36	362503855	80698	90.47	4520	4580	4365	5740	3095	4420	4492.47	1.73	0	27705	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	641	-22.07	1.31	12	0.56	-203.00	3421.00	7430	20240412	-39.70	3960	20240806	13.13	7430	-39.70	20240412	3960	13.13	20240806	7430	-39.70	20240412	3960	13.13	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
93	20240814	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	125	2	2.83	200015840	44208	49.56	4520	4580	4490	5740	3095	4420	4525.40	1.73	0	14648	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	650	-22.39	1.33	12	0.31	-203.00	3421.00	7430	20240412	-38.83	3960	20240806	14.77	7430	-38.83	20240412	3960	14.77	20240806	7430	-38.83	20240412	3960	14.77	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
94	20240814	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	125	2	2.83	189454935	41878	46.95	4520	4580	4490	5740	3095	4420	4525.00	1.73	0	14685	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	650	-22.39	1.33	12	0.29	-203.00	3421.00	7430	20240412	-38.83	3960	20240806	14.77	7430	-38.83	20240412	3960	14.77	20240806	7430	-38.83	20240412	3960	14.77	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
95	20240814	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	120	2	2.71	170107790	37596	42.15	4520	4580	4490	5740	3095	4420	4525.78	1.73	0	15990	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	649	-22.36	1.33	12	0.26	-203.00	3421.00	7430	20240412	-38.90	3960	20240806	14.65	7430	-38.90	20240412	3960	14.65	20240806	7430	-38.90	20240412	3960	14.65	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
96	20240814	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	105	2	2.38	78536920	17382	19.49	4520	4550	4490	5740	3095	4420	4520.66	1.73	0	6737	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	647	-22.29	1.32	12	0.12	-203.00	3421.00	7430	20240412	-39.10	3960	20240806	14.27	7430	-39.10	20240412	3960	14.27	20240806	7430	-39.10	20240412	3960	14.27	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
97	20240814	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	70	2	1.58	34425670	7636	8.56	4520	4550	4490	5740	3095	4420	4513.35	1.73	0	3371	4693	4556	4443	4306	4193	4500	4250	71	1320	500	2820	5	1	14298752	642	-22.12	1.31	12	0.05	-203.00	3421.00	7430	20240412	-39.57	3960	20240806	13.38	7430	-39.57	20240412	3960	13.38	20240806	7430	-39.57	20240412	3960	13.38	20240806	5.27	N	171010	500	71 억		247378	N	N	0	N	00	N
98	20240813	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-40	5	-0.90	391202370	88997	123.39	4450	4580	4330	5790	3125	4460	4395.61	1.68	0	6685	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	632	-21.77	1.29	12	0.62	-203.00	3421.00	7430	20240412	-40.51	3960	20240806	11.62	7430	-40.51	20240412	3960	11.62	20240806	7430	-40.51	20240412	3960	11.62	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
99	20240813	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-20	5	-0.45	375034875	85355	118.34	4450	4580	4330	5790	3125	4460	4393.75	1.68	0	5534	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	635	-21.87	1.30	12	0.60	-203.00	3421.00	7430	20240412	-40.24	3960	20240806	12.12	7430	-40.24	20240412	3960	12.12	20240806	7430	-40.24	20240412	3960	12.12	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
100	20240813	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-50	5	-1.12	369736460	84159	116.68	4450	4580	4330	5790	3125	4460	4393.23	1.68	0	5178	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	631	-21.72	1.29	12	0.59	-203.00	3421.00	7430	20240412	-40.65	3960	20240806	11.36	7430	-40.65	20240412	3960	11.36	20240806	7430	-40.65	20240412	3960	11.36	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
101	20240813	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	-45	5	-1.01	343324835	78182	108.39	4450	4580	4330	5790	3125	4460	4391.27	1.68	0	7932	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	631	-21.75	1.29	12	0.55	-203.00	3421.00	7430	20240412	-40.58	3960	20240806	11.49	7430	-40.58	20240412	3960	11.49	20240806	7430	-40.58	20240412	3960	11.49	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
102	20240813	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-40	5	-0.90	324223075	73858	102.40	4450	4580	4330	5790	3125	4460	4389.72	1.68	0	7592	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	632	-21.77	1.29	12	0.52	-203.00	3421.00	7430	20240412	-40.51	3960	20240806	11.62	7430	-40.51	20240412	3960	11.62	20240806	7430	-40.51	20240412	3960	11.62	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
103	20240813	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-65	5	-1.46	312547355	71203	98.72	4450	4580	4330	5790	3125	4460	4389.43	1.68	0	8291	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	628	-21.65	1.28	12	0.50	-203.00	3421.00	7430	20240412	-40.85	3960	20240806	10.98	7430	-40.85	20240412	3960	10.98	20240806	7430	-40.85	20240412	3960	10.98	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
104	20240813	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-50	5	-1.12	263013530	59917	83.07	4450	4580	4330	5790	3125	4460	4389.51	1.68	0	6371	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	631	-21.72	1.29	12	0.42	-203.00	3421.00	7430	20240412	-40.65	3960	20240806	11.36	7430	-40.65	20240412	3960	11.36	20240806	7430	-40.65	20240412	3960	11.36	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
105	20240813	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-10	5	-0.22	20705100	4620	6.41	4450	4580	4450	5790	3125	4460	4482.10	1.68	0	-2562	4643	4551	4448	4356	4253	4597	4402	71	1330	500	2850	5	1	14298752	636	-21.92	1.30	12	0.03	-203.00	3421.00	7430	20240412	-40.11	3960	20240806	12.37	7430	-40.11	20240412	3960	12.37	20240806	7430	-40.11	20240412	3960	12.37	20240806	5.20	N	171010	500	71 억		240400	N	N	0	N	00	N
106	20240812	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	120	2	2.76	318615190	71023	56.63	4345	4540	4345	5640	3040	4340	4486.21	1.71	0	-4520	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	638	-21.97	1.30	12	0.50	-203.00	3421.00	7430	20240412	-39.97	3960	20240806	12.63	7430	-39.97	20240412	3960	12.63	20240806	7430	-39.97	20240412	3960	12.63	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
107	20240812	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	110	2	2.53	313125585	69791	55.65	4345	4540	4345	5640	3040	4340	4486.74	1.71	0	-4435	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	636	-21.92	1.30	12	0.49	-203.00	3421.00	7430	20240412	-40.11	3960	20240806	12.37	7430	-40.11	20240412	3960	12.37	20240806	7430	-40.11	20240412	3960	12.37	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
108	20240812	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	100	2	2.30	308556085	68762	54.83	4345	4540	4345	5640	3040	4340	4487.43	1.71	0	-4710	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	635	-21.87	1.30	12	0.48	-203.00	3421.00	7430	20240412	-40.24	3960	20240806	12.12	7430	-40.24	20240412	3960	12.12	20240806	7430	-40.24	20240412	3960	12.12	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
109	20240812	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	130	2	3.00	293219740	65310	52.07	4345	4540	4345	5640	3040	4340	4489.80	1.71	0	-5722	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	639	-22.02	1.31	12	0.46	-203.00	3421.00	7430	20240412	-39.84	3960	20240806	12.88	7430	-39.84	20240412	3960	12.88	20240806	7430	-39.84	20240412	3960	12.88	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
110	20240812	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	140	2	3.23	285049520	63484	50.62	4345	4540	4345	5640	3040	4340	4490.24	1.71	0	-5185	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	641	-22.07	1.31	12	0.44	-203.00	3421.00	7430	20240412	-39.70	3960	20240806	13.13	7430	-39.70	20240412	3960	13.13	20240806	7430	-39.70	20240412	3960	13.13	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
111	20240812	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	110	2	2.53	132567365	29654	23.64	4345	4535	4345	5640	3040	4340	4470.74	1.71	0	8230	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	636	-21.92	1.30	12	0.21	-203.00	3421.00	7430	20240412	-40.11	3960	20240806	12.37	7430	-40.11	20240412	3960	12.37	20240806	7430	-40.11	20240412	3960	12.37	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
112	20240812	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	125	2	2.88	107561625	24049	19.18	4345	4535	4345	5640	3040	4340	4472.93	1.71	0	8268	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	638	-22.00	1.31	12	0.17	-203.00	3421.00	7430	20240412	-39.91	3960	20240806	12.75	7430	-39.91	20240412	3960	12.75	20240806	7430	-39.91	20240412	3960	12.75	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
113	20240812	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	70	2	1.61	1898235	434	0.35	4345	4430	4345	5640	3040	4340	4379.24	1.71	0	43	4806	4572	4446	4212	4086	4510	4150	71	1300	500	2770	5	1	14298752	631	-21.72	1.29	12	0.00	-203.00	3421.00	7430	20240412	-40.65	3960	20240806	11.36	7430	-40.65	20240412	3960	11.36	20240806	7430	-40.65	20240412	3960	11.36	20240806	5.12	N	171010	500	71 억		245201	N	N	0	N	00	N
114	20240809	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	70	2	1.64	552533735	125417	147.71	4530	4680	4320	5550	2990	4270	4405.95	1.80	0	-12419	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	621	-21.38	1.27	12	0.88	-203.00	3421.00	7430	20240412	-41.59	3960	20240806	9.60	7430	-41.59	20240412	3960	9.60	20240806	7430	-41.59	20240412	3960	9.60	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
115	20240809	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	70	2	1.64	532896665	120896	142.39	4530	4680	4320	5550	2990	4270	4407.89	1.80	0	-12804	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	621	-21.38	1.27	12	0.85	-203.00	3421.00	7430	20240412	-41.59	3960	20240806	9.60	7430	-41.59	20240412	3960	9.60	20240806	7430	-41.59	20240412	3960	9.60	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
116	20240809	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	55	2	1.29	478664305	108416	127.69	4530	4680	4320	5550	2990	4270	4415.07	1.80	0	-20736	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	618	-21.31	1.26	12	0.76	-203.00	3421.00	7430	20240412	-41.79	3960	20240806	9.22	7430	-41.79	20240412	3960	9.22	20240806	7430	-41.79	20240412	3960	9.22	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
117	20240809	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	85	2	1.99	406000970	91655	107.95	4530	4680	4340	5550	2990	4270	4429.67	1.80	0	-16331	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	623	-21.45	1.27	12	0.64	-203.00	3421.00	7430	20240412	-41.39	3960	20240806	9.97	7430	-41.39	20240412	3960	9.97	20240806	7430	-41.39	20240412	3960	9.97	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
118	20240809	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	105	2	2.46	343393550	77283	91.02	4530	4680	4360	5550	2990	4270	4443.33	1.80	0	-17817	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	626	-21.55	1.28	12	0.54	-203.00	3421.00	7430	20240412	-41.12	3960	20240806	10.48	7430	-41.12	20240412	3960	10.48	20240806	7430	-41.12	20240412	3960	10.48	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
119	20240809	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	125	2	2.93	303652690	68210	80.34	4530	4680	4360	5550	2990	4270	4451.73	1.80	0	-17579	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	628	-21.65	1.28	12	0.48	-203.00	3421.00	7430	20240412	-40.85	3960	20240806	10.98	7430	-40.85	20240412	3960	10.98	20240806	7430	-40.85	20240412	3960	10.98	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
120	20240809	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	130	2	3.04	268972620	60296	71.02	4530	4680	4360	5550	2990	4270	4460.87	1.80	0	-14849	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	629	-21.67	1.29	12	0.42	-203.00	3421.00	7430	20240412	-40.78	3960	20240806	11.11	7430	-40.78	20240412	3960	11.11	20240806	7430	-40.78	20240412	3960	11.11	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
121	20240809	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	200	2	4.68	132417340	29335	34.55	4530	4680	4425	5550	2990	4270	4513.97	1.80	0	-4075	4450	4360	4260	4170	4070	4405	4215	71	1280	500	2730	5	1	14298752	639	-22.02	1.31	12	0.21	-203.00	3421.00	7430	20240412	-39.84	3960	20240806	12.88	7430	-39.84	20240412	3960	12.88	20240806	7430	-39.84	20240412	3960	12.88	20240806	5.12	N	171010	500	71 억		257620	N	N	0	N	00	N
122	20240808	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-70	5	-1.61	357815875	83925	81.56	4260	4350	4160	5640	3040	4340	4263.46	1.89	0	-13192	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	611	-21.03	1.25	12	0.59	-203.00	3421.00	7430	20240412	-42.53	3960	20240806	7.83	7430	-42.53	20240412	3960	7.83	20240806	7430	-42.53	20240412	3960	7.83	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
123	20240808	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-60	5	-1.38	308823260	72413	70.37	4260	4350	4160	5640	3040	4340	4264.75	1.89	0	-13234	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	612	-21.08	1.25	12	0.51	-203.00	3421.00	7430	20240412	-42.40	3960	20240806	8.08	7430	-42.40	20240412	3960	8.08	20240806	7430	-42.40	20240412	3960	8.08	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
124	20240808	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-55	5	-1.27	283743260	66541	64.67	4260	4350	4160	5640	3040	4340	4264.19	1.89	0	-10453	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	613	-21.11	1.25	12	0.47	-203.00	3421.00	7430	20240412	-42.33	3960	20240806	8.21	7430	-42.33	20240412	3960	8.21	20240806	7430	-42.33	20240412	3960	8.21	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
125	20240808	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-10	5	-0.23	235414830	55223	53.67	4260	4350	4160	5640	3040	4340	4262.99	1.89	0	-8641	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	619	-21.33	1.27	12	0.39	-203.00	3421.00	7430	20240412	-41.72	3960	20240806	9.34	7430	-41.72	20240412	3960	9.34	20240806	7430	-41.72	20240412	3960	9.34	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
126	20240808	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-25	5	-0.58	210269470	49406	48.02	4260	4350	4160	5640	3040	4340	4255.95	1.89	0	-9162	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	617	-21.26	1.26	12	0.35	-203.00	3421.00	7430	20240412	-41.92	3960	20240806	8.96	7430	-41.92	20240412	3960	8.96	20240806	7430	-41.92	20240412	3960	8.96	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
127	20240808	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-65	5	-1.50	167049955	39333	38.23	4260	4300	4160	5640	3040	4340	4247.07	1.89	0	-11308	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	611	-21.06	1.25	12	0.28	-203.00	3421.00	7430	20240412	-42.46	3960	20240806	7.95	7430	-42.46	20240412	3960	7.95	20240806	7430	-42.46	20240412	3960	7.95	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
128	20240808	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-90	5	-2.07	127367850	29992	29.15	4260	4300	4160	5640	3040	4340	4246.73	1.89	0	-13818	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	608	-20.94	1.24	12	0.21	-203.00	3421.00	7430	20240412	-42.80	3960	20240806	7.32	7430	-42.80	20240412	3960	7.32	20240806	7430	-42.80	20240412	3960	7.32	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
129	20240808	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-65	5	-1.50	6582965	1552	1.51	4260	4300	4210	5640	3040	4340	4241.60	1.89	0	476	4593	4466	4318	4191	4043	4530	4255	71	1300	500	2770	5	1	14298752	611	-21.06	1.25	12	0.01	-203.00	3421.00	7430	20240412	-42.46	3960	20240806	7.95	7430	-42.46	20240412	3960	7.95	20240806	7430	-42.46	20240412	3960	7.95	20240806	5.42	N	171010	500	71 억		270812	N	N	0	N	00	N
130	20240807	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	100	2	2.36	446404335	102605	40.15	4170	4445	4170	5510	2970	4240	4351.05	1.69	0	28714	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	621	-21.38	1.27	12	0.72	-203.00	3421.00	7430	20240412	-41.59	3960	20240806	9.60	7430	-41.59	20240412	3960	9.60	20240806	7430	-41.59	20240412	3960	9.60	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
131	20240807	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	120	2	2.83	431817740	99250	38.83	4170	4445	4170	5510	2970	4240	4351.14	1.69	0	28322	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	623	-21.48	1.27	12	0.69	-203.00	3421.00	7430	20240412	-41.32	3960	20240806	10.10	7430	-41.32	20240412	3960	10.10	20240806	7430	-41.32	20240412	3960	10.10	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
132	20240807	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	175	2	4.13	359615880	82781	32.39	4170	4445	4170	5510	2970	4240	4344.56	1.69	0	25488	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	631	-21.75	1.29	12	0.58	-203.00	3421.00	7430	20240412	-40.58	3960	20240806	11.49	7430	-40.58	20240412	3960	11.49	20240806	7430	-40.58	20240412	3960	11.49	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
133	20240807	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	140	2	3.30	310902165	71776	28.08	4170	4425	4170	5510	2970	4240	4331.94	1.69	0	27374	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	626	-21.58	1.28	12	0.50	-203.00	3421.00	7430	20240412	-41.05	3960	20240806	10.61	7430	-41.05	20240412	3960	10.61	20240806	7430	-41.05	20240412	3960	10.61	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
134	20240807	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	170	2	4.01	278962540	64512	25.24	4170	4425	4170	5510	2970	4240	4324.59	1.69	0	23609	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	631	-21.72	1.29	12	0.45	-203.00	3421.00	7430	20240412	-40.65	3960	20240806	11.36	7430	-40.65	20240412	3960	11.36	20240806	7430	-40.65	20240412	3960	11.36	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
135	20240807	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	140	2	3.30	213098135	49529	19.38	4170	4420	4170	5510	2970	4240	4302.87	1.69	0	13549	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	626	-21.58	1.28	12	0.35	-203.00	3421.00	7430	20240412	-41.05	3960	20240806	10.61	7430	-41.05	20240412	3960	10.61	20240806	7430	-41.05	20240412	3960	10.61	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
136	20240807	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	10	2	0.24	117805020	27543	10.78	4170	4345	4170	5510	2970	4240	4277.54	1.69	0	4313	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	608	-20.94	1.24	12	0.19	-203.00	3421.00	7430	20240412	-42.80	3960	20240806	7.32	7430	-42.80	20240412	3960	7.32	20240806	7430	-42.80	20240412	3960	7.32	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
137	20240807	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	35	2	0.83	35250235	8286	3.24	4170	4305	4170	5510	2970	4240	4254.72	1.69	0	312	4620	4430	4195	4005	3770	4525	4100	71	1270	500	2710	5	1	14298752	611	-21.06	1.25	12	0.06	-203.00	3421.00	7430	20240412	-42.46	3960	20240806	7.95	7430	-42.46	20240412	3960	7.95	20240806	7430	-42.46	20240412	3960	7.95	20240806	5.74	N	171010	500	71 억		241937	N	N	0	N	00	N
138	20240806	160747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4240	160	2	3.92	1070318255	254154	73.80	3960	4385	3960	5300	2860	4080	4212.28	1.08	0	86907	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	606	-20.89	1.24	12	1.78	-203.00	3421.00	7430	20240412	-42.93	3960	20240806	7.07	7430	-42.93	20240412	3960	7.07	20240806	7430	-42.93	20240412	3960	7.07	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
139	20240806	150758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4305	225	2	5.51	1059151655	251525	73.04	3960	4385	3960	5300	2860	4080	4211.91	1.08	0	86456	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	616	-21.21	1.26	12	1.76	-203.00	3421.00	7430	20240412	-42.06	3960	20240806	8.71	7430	-42.06	20240412	3960	8.71	20240806	7430	-42.06	20240412	3960	8.71	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
140	20240806	140755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4265	185	2	4.53	913435475	217378	63.12	3960	4385	3960	5300	2860	4080	4203.13	1.08	0	60999	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	610	-21.01	1.25	12	1.52	-203.00	3421.00	7430	20240412	-42.60	3960	20240806	7.70	7430	-42.60	20240412	3960	7.70	20240806	7430	-42.60	20240412	3960	7.70	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
141	20240806	130757	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4285	205	2	5.02	820137445	195513	56.77	3960	4385	3960	5300	2860	4080	4195.92	1.08	0	51658	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	613	-21.11	1.25	12	1.37	-203.00	3421.00	7430	20240412	-42.33	3960	20240806	8.21	7430	-42.33	20240412	3960	8.21	20240806	7430	-42.33	20240412	3960	8.21	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
142	20240806	120758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4230	150	2	3.68	705755935	168621	48.96	3960	4385	3960	5300	2860	4080	4186.65	1.08	0	32753	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	605	-20.84	1.24	12	1.18	-203.00	3421.00	7430	20240412	-43.07	3960	20240806	6.82	7430	-43.07	20240412	3960	6.82	20240806	7430	-43.07	20240412	3960	6.82	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
143	20240806	110748	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4210	130	2	3.19	655594100	156702	45.50	3960	4385	3960	5300	2860	4080	4184.96	1.08	0	25987	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	602	-20.74	1.23	12	1.10	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
144	20240806	100748	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4360	280	2	6.86	503421730	120921	35.11	3960	4385	3960	5300	2860	4080	4164.55	1.08	0	25762	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	623	-21.48	1.27	12	0.85	-203.00	3421.00	7430	20240412	-41.32	3960	20240806	10.10	7430	-41.32	20240412	3960	10.10	20240806	7430	-41.32	20240412	3960	10.10	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
145	20240806	090754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4195	115	2	2.82	264569415	65181	18.93	3960	4275	3960	5300	2860	4080	4058.37	1.08	0	9074	4973	4526	4248	3801	3523	4387	3662	71	1220	500	2610	5	1	14298752	600	-20.67	1.23	12	0.46	-203.00	3421.00	7430	20240412	-43.54	3960	20240806	5.93	7430	-43.54	20240412	3960	5.93	20240806	7430	-43.54	20240412	3960	5.93	20240806	5.79	N	171010	500	71 억		154745	N	N	0	N	00	N
146	20240805	160738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4080	-680	5	-14.29	1481187770	336500	142.66	4665	4695	3970	6180	3335	4760	4407.47	1.35	0	-38330	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	583	-20.10	1.19	12	2.35	-203.00	3421.00	7430	20240412	-45.09	3970	20240805	2.77	7430	-45.09	20240412	3970	2.77	20240805	7430	-45.09	20240412	3970	2.77	20240805	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
147	20240805	150751	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4240	-520	5	-10.92	1366149360	308396	130.75	4665	4695	3970	6180	3335	4760	4429.85	1.35	0	-46350	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	606	-20.89	1.24	12	2.16	-203.00	3421.00	7430	20240412	-42.93	3970	20240805	6.80	7430	-42.93	20240412	3970	6.80	20240805	7430	-42.93	20240412	3970	6.80	20240805	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
148	20240805	140753	58	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4380	-380	5	-7.98	1154624100	258016	109.39	4665	4695	4370	6180	3335	4760	4475.01	1.35	0	-49487	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	626	-21.58	1.28	12	1.80	-203.00	3421.00	7430	20240412	-41.05	4370	20240805	0.23	7430	-41.05	20240412	4370	0.23	20240805	7430	-41.05	20240412	4370	0.23	20240805	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
149	20240805	130751	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4400	-360	5	-7.56	1054837820	235602	99.89	4665	4695	4370	6180	3335	4760	4477.20	1.35	0	-43534	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	629	-21.67	1.29	12	1.65	-203.00	3421.00	7430	20240412	-40.78	4370	20240805	0.69	7430	-40.78	20240412	4370	0.69	20240805	7430	-40.78	20240412	4370	0.69	20240805	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
150	20240805	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-340	5	-7.14	736711020	163300	69.23	4665	4695	4410	6180	3335	4760	4511.40	1.35	0	-20006	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	632	-21.77	1.29	12	1.14	-203.00	3421.00	7430	20240412	-40.51	4400	20240328	0.45	7430	-40.51	20240412	4400	0.45	20240328	7430	-40.51	20240412	4400	0.45	20240328	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
151	20240805	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-320	5	-6.72	636932525	140763	59.68	4665	4695	4410	6180	3335	4760	4524.86	1.35	0	-21049	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	635	-21.87	1.30	12	0.98	-203.00	3421.00	7430	20240412	-40.24	4400	20240328	0.91	7430	-40.24	20240412	4400	0.91	20240328	7430	-40.24	20240412	4400	0.91	20240328	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
152	20240805	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	-250	5	-5.25	495354090	108904	46.17	4665	4695	4480	6180	3335	4760	4548.54	1.35	0	-19511	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	645	-22.22	1.32	12	0.76	-203.00	3421.00	7430	20240412	-39.30	4400	20240328	2.50	7430	-39.30	20240412	4400	2.50	20240328	7430	-39.30	20240412	4400	2.50	20240328	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
153	20240805	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-200	5	-4.20	93760785	20352	8.63	4665	4695	4550	6180	3335	4760	4606.96	1.35	0	-2672	5060	4910	4830	4680	4600	4870	4640	71	1420	500	3040	5	1	14298752	652	-22.46	1.33	12	0.14	-203.00	3421.00	7430	20240412	-38.63	4400	20240328	3.64	7430	-38.63	20240412	4400	3.64	20240328	7430	-38.63	20240412	4400	3.64	20240328	5.84	N	171010	500	71 억		193195	N	N	0	N	00	N
154	20240802	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-320	5	-6.30	1126070005	232925	247.90	4970	4980	4750	6600	3560	5080	4835.16	2.10	0	-106814	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	681	-23.45	1.39	12	1.63	-203.00	3421.00	7430	20240412	-35.94	4400	20240328	8.18	7430	-35.94	20240412	4400	8.18	20240328	7430	-35.94	20240412	4400	8.18	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
155	20240802	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-295	5	-5.81	1037121845	214250	228.02	4970	4980	4770	6600	3560	5080	4840.71	2.10	0	-104948	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	684	-23.57	1.40	12	1.50	-203.00	3421.00	7430	20240412	-35.60	4400	20240328	8.75	7430	-35.60	20240412	4400	8.75	20240328	7430	-35.60	20240412	4400	8.75	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
156	20240802	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-265	5	-5.22	726387705	149542	159.15	4970	4980	4810	6600	3560	5080	4857.42	2.10	0	-64608	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	688	-23.72	1.41	12	1.05	-203.00	3421.00	7430	20240412	-35.20	4400	20240328	9.43	7430	-35.20	20240412	4400	9.43	20240328	7430	-35.20	20240412	4400	9.43	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
157	20240802	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-240	5	-4.72	671674940	138213	147.10	4970	4980	4810	6600	3560	5080	4859.71	2.10	0	-58606	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	692	-23.84	1.41	12	0.97	-203.00	3421.00	7430	20240412	-34.86	4400	20240328	10.00	7430	-34.86	20240412	4400	10.00	20240328	7430	-34.86	20240412	4400	10.00	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
158	20240802	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-260	5	-5.12	621816480	127882	136.10	4970	4980	4810	6600	3560	5080	4862.42	2.10	0	-55512	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	689	-23.74	1.41	12	0.89	-203.00	3421.00	7430	20240412	-35.13	4400	20240328	9.55	7430	-35.13	20240412	4400	9.55	20240328	7430	-35.13	20240412	4400	9.55	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
159	20240802	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-245	5	-4.82	513024285	105333	112.10	4970	4980	4835	6600	3560	5080	4870.50	2.10	0	-40780	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	691	-23.82	1.41	12	0.74	-203.00	3421.00	7430	20240412	-34.93	4400	20240328	9.89	7430	-34.93	20240412	4400	9.89	20240328	7430	-34.93	20240412	4400	9.89	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
160	20240802	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-220	5	-4.33	370036100	75869	80.75	4970	4980	4850	6600	3560	5080	4877.30	2.10	0	-17470	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	695	-23.94	1.42	12	0.53	-203.00	3421.00	7430	20240412	-34.59	4400	20240328	10.45	7430	-34.59	20240412	4400	10.45	20240328	7430	-34.59	20240412	4400	10.45	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
161	20240802	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-135	5	-2.66	54459340	11037	11.75	4970	4980	4900	6600	3560	5080	4934.25	2.10	0	-2810	5246	5162	5086	5002	4926	5205	5045	71	1520	500	3250	5	1	14298752	707	-24.36	1.45	12	0.08	-203.00	3421.00	7430	20240412	-33.45	4400	20240328	12.39	7430	-33.45	20240412	4400	12.39	20240328	7430	-33.45	20240412	4400	12.39	20240328	5.84	N	171010	500	71 억		299870	N	N	0	N	00	N
162	20240801	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	125	2	2.52	471408530	92538	106.35	5050	5170	5010	6440	3470	4955	5094.22	1.91	0	27415	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	726	-25.02	1.48	12	0.65	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
163	20240801	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	85	2	1.72	460845690	90457	103.96	5050	5170	5010	6440	3470	4955	5094.64	1.91	0	26706	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	721	-24.83	1.47	12	0.63	-203.00	3421.00	7430	20240412	-32.17	4400	20240328	14.55	7430	-32.17	20240412	4400	14.55	20240328	7430	-32.17	20240412	4400	14.55	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
164	20240801	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	135	2	2.72	432646000	84887	97.56	5050	5170	5010	6440	3470	4955	5096.73	1.91	0	26119	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	728	-25.07	1.49	12	0.59	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
165	20240801	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	125	2	2.52	408014340	80051	92.00	5050	5170	5010	6440	3470	4955	5096.93	1.91	0	24010	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	726	-25.02	1.48	12	0.56	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
166	20240801	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	135	2	2.72	383884390	75308	86.55	5050	5170	5010	6440	3470	4955	5097.52	1.91	0	23088	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	728	-25.07	1.49	12	0.53	-203.00	3421.00	7430	20240412	-31.49	4400	20240328	15.68	7430	-31.49	20240412	4400	15.68	20240328	7430	-31.49	20240412	4400	15.68	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
167	20240801	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	115	2	2.32	370684990	72706	83.56	5050	5170	5010	6440	3470	4955	5098.41	1.91	0	22341	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	725	-24.98	1.48	12	0.51	-203.00	3421.00	7430	20240412	-31.76	4400	20240328	15.23	7430	-31.76	20240412	4400	15.23	20240328	7430	-31.76	20240412	4400	15.23	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
168	20240801	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	125	2	2.52	313533480	61375	70.53	5050	5170	5020	6440	3470	4955	5108.49	1.91	0	21121	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	726	-25.02	1.48	12	0.43	-203.00	3421.00	7430	20240412	-31.63	4400	20240328	15.45	7430	-31.63	20240412	4400	15.45	20240328	7430	-31.63	20240412	4400	15.45	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N
169	20240801	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	185	2	3.73	87098980	17070	19.62	5050	5170	5020	6440	3470	4955	5102.46	1.91	0	10405	5111	5032	4931	4852	4751	5072	4892	71	1485	500	3170	10	1	14298752	735	-25.32	1.50	12	0.12	-203.00	3421.00	7430	20240412	-30.82	4400	20240328	16.82	7430	-30.82	20240412	4400	16.82	20240328	7430	-30.82	20240412	4400	16.82	20240328	5.83	N	171010	500	71 억		272511	N	N	0	N	00	N