KissMeData/008370/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	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	0	3	0.00	121116965	26414	37.08	4600	4715	4555	6010	3245	4630	4585.16	1.82	0	4677	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	556	8.46	0.60	12	0.22	547.00	7738.00	5740	20240718	-19.34	3935	20230908	17.66	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	3935	17.66	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
3	20240830	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-45	5	-0.97	112355165	24519	34.42	4600	4715	4555	6010	3245	4630	4582.37	1.82	0	4595	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	550	8.38	0.59	12	0.20	547.00	7738.00	5740	20240718	-20.12	3935	20230908	16.52	5740	-20.12	20240718	4000	14.62	20240117	5740	-20.12	20240718	3935	16.52	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
4	20240830	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	-40	5	-0.86	102986545	22474	31.55	4600	4715	4555	6010	3245	4630	4582.48	1.82	0	3132	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	551	8.39	0.59	12	0.19	547.00	7738.00	5740	20240718	-20.03	3935	20230908	16.65	5740	-20.03	20240718	4000	14.75	20240117	5740	-20.03	20240718	3935	16.65	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
5	20240830	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-60	5	-1.30	76116915	16588	23.29	4600	4715	4560	6010	3245	4630	4588.67	1.82	0	1842	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	548	8.35	0.59	12	0.14	547.00	7738.00	5740	20240718	-20.38	3935	20230908	16.14	5740	-20.38	20240718	4000	14.25	20240117	5740	-20.38	20240718	3935	16.14	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
6	20240830	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-45	5	-0.97	58667155	12768	17.93	4600	4715	4560	6010	3245	4630	4594.86	1.82	0	396	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	550	8.38	0.59	12	0.11	547.00	7738.00	5740	20240718	-20.12	3935	20230908	16.52	5740	-20.12	20240718	4000	14.62	20240117	5740	-20.12	20240718	3935	16.52	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
7	20240830	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	-20	5	-0.43	24180845	5237	7.35	4600	4715	4590	6010	3245	4630	4617.31	1.82	0	421	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	553	8.43	0.60	12	0.04	547.00	7738.00	5740	20240718	-19.69	3935	20230908	17.15	5740	-19.69	20240718	4000	15.25	20240117	5740	-19.69	20240718	3935	17.15	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
8	20240830	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	0	3	0.00	14634300	3166	4.45	4600	4715	4590	6010	3245	4630	4622.33	1.82	0	656	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	556	8.46	0.60	12	0.03	547.00	7738.00	5740	20240718	-19.34	3935	20230908	17.66	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	3935	17.66	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
9	20240830	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	35	2	0.76	1006105	218	0.31	4600	4715	4600	6010	3245	4630	4615.16	1.82	0	-21	4980	4805	4675	4500	4370	4740	4435	60	1380	500	3330	5	1	12000000	560	8.53	0.60	12	0.00	547.00	7738.00	5740	20240718	-18.73	3935	20230908	18.55	5740	-18.73	20240718	4000	16.62	20240117	5740	-18.73	20240718	3935	18.55	20230908	0.75	N	008370	500	60 억		218677	N	N	0	N	00	N
10	20240829	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-115	5	-2.42	329995390	71210	236.70	4680	4850	4545	6160	3325	4745	4634.11	1.82	0	169	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	556	8.46	0.60	12	0.59	547.00	7738.00	5740	20240718	-19.34	3935	20230908	17.66	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	3935	17.66	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
11	20240829	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-90	5	-1.90	317710905	68562	227.90	4680	4850	4545	6160	3325	4745	4633.91	1.82	0	591	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	559	8.51	0.60	12	0.57	547.00	7738.00	5740	20240718	-18.90	3935	20230908	18.30	5740	-18.90	20240718	4000	16.38	20240117	5740	-18.90	20240718	3935	18.30	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
12	20240829	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-65	5	-1.37	301361265	65045	216.21	4680	4850	4545	6160	3325	4745	4633.11	1.82	0	969	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	562	8.56	0.60	12	0.54	547.00	7738.00	5740	20240718	-18.47	3935	20230908	18.93	5740	-18.47	20240718	4000	17.00	20240117	5740	-18.47	20240718	3935	18.93	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
13	20240829	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-50	5	-1.05	61660060	13082	43.48	4680	4850	4680	6160	3325	4745	4713.34	1.82	0	-2352	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	563	8.58	0.61	12	0.11	547.00	7738.00	5740	20240718	-18.21	3935	20230908	19.31	5740	-18.21	20240718	4000	17.38	20240117	5740	-18.21	20240718	3935	19.31	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
14	20240829	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-45	5	-0.95	50857245	10782	35.84	4680	4850	4680	6160	3325	4745	4716.85	1.82	0	-856	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	564	8.59	0.61	12	0.09	547.00	7738.00	5740	20240718	-18.12	3935	20230908	19.44	5740	-18.12	20240718	4000	17.50	20240117	5740	-18.12	20240718	3935	19.44	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
15	20240829	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-50	5	-1.05	49131860	10415	34.62	4680	4850	4680	6160	3325	4745	4717.40	1.82	0	-855	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	563	8.58	0.61	12	0.09	547.00	7738.00	5740	20240718	-18.21	3935	20230908	19.31	5740	-18.21	20240718	4000	17.38	20240117	5740	-18.21	20240718	3935	19.31	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
16	20240829	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-40	5	-0.84	16601540	3537	11.76	4680	4730	4680	6160	3325	4745	4693.61	1.82	0	1060	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	565	8.60	0.61	12	0.03	547.00	7738.00	5740	20240718	-18.03	3935	20230908	19.57	5740	-18.03	20240718	4000	17.62	20240117	5740	-18.03	20240718	3935	19.57	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
17	20240829	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-55	5	-1.16	8627215	1842	6.12	4680	4730	4680	6160	3325	4745	4683.45	1.82	0	432	5028	4886	4808	4666	4588	4957	4737	60	1415	500	3410	5	1	12000000	563	8.57	0.61	12	0.02	547.00	7738.00	5740	20240718	-18.29	3935	20230908	19.19	5740	-18.29	20240718	4000	17.25	20240117	5740	-18.29	20240718	3935	19.19	20230908	0.76	N	008370	500	60 억		218640	N	N	0	N	00	N
18	20240828	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	5	2	0.11	143680785	30075	164.25	4740	4950	4730	6160	3320	4740	4777.42	1.82	0	643	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	569	8.67	0.61	12	0.25	547.00	7738.00	5740	20240718	-17.33	3935	20230908	20.58	5740	-17.33	20240718	4000	18.62	20240117	5740	-17.33	20240718	3935	20.58	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
19	20240828	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	5	2	0.11	140327695	29368	160.38	4740	4950	4730	6160	3320	4740	4778.25	1.82	0	679	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	569	8.67	0.61	12	0.24	547.00	7738.00	5740	20240718	-17.33	3935	20230908	20.58	5740	-17.33	20240718	4000	18.62	20240117	5740	-17.33	20240718	3935	20.58	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
20	20240828	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	10	2	0.21	127174310	26594	145.24	4740	4950	4730	6160	3320	4740	4782.07	1.82	0	803	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	570	8.68	0.61	12	0.22	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
21	20240828	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	10	2	0.21	119712415	25025	136.67	4740	4950	4730	6160	3320	4740	4783.71	1.82	0	828	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	570	8.68	0.61	12	0.21	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
22	20240828	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	0	3	0.00	111863705	23374	127.65	4740	4950	4730	6160	3320	4740	4785.82	1.82	0	893	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	569	8.67	0.61	12	0.19	547.00	7738.00	5740	20240718	-17.42	3935	20230908	20.46	5740	-17.42	20240718	4000	18.50	20240117	5740	-17.42	20240718	3935	20.46	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
23	20240828	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	5	2	0.11	99479200	20765	113.40	4740	4950	4730	6160	3320	4740	4790.72	1.82	0	-143	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	569	8.67	0.61	12	0.17	547.00	7738.00	5740	20240718	-17.33	3935	20230908	20.58	5740	-17.33	20240718	4000	18.62	20240117	5740	-17.33	20240718	3935	20.58	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
24	20240828	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	90	2	1.90	68685775	14277	77.97	4740	4950	4740	6160	3320	4740	4810.94	1.82	0	-1040	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	580	8.83	0.62	12	0.12	547.00	7738.00	5740	20240718	-15.85	3935	20230908	22.74	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	3935	22.74	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
25	20240828	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	55	2	1.16	3247975	684	3.74	4740	4795	4740	6160	3320	4740	4748.50	1.82	0	19	4850	4795	4760	4705	4670	4822	4732	60	1420	500	3410	5	1	12000000	575	8.77	0.62	12	0.01	547.00	7738.00	5740	20240718	-16.46	3935	20230908	21.86	5740	-16.46	20240718	4000	19.88	20240117	5740	-16.46	20240718	3935	21.86	20230908	0.75	N	008370	500	60 억		218100	N	N	0	N	00	N
26	20240827	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	10	2	0.21	87009580	18299	105.19	4735	4815	4725	6140	3315	4730	4754.88	1.77	0	5974	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	569	8.67	0.61	12	0.15	547.00	7738.00	5740	20240718	-17.42	3935	20230908	20.46	5740	-17.42	20240718	4000	18.50	20240117	5740	-17.42	20240718	3935	20.46	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
27	20240827	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	45	2	0.95	71385655	15016	86.32	4735	4815	4725	6140	3315	4730	4753.97	1.77	0	4944	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	573	8.73	0.62	12	0.13	547.00	7738.00	5740	20240718	-16.81	3935	20230908	21.35	5740	-16.81	20240718	4000	19.38	20240117	5740	-16.81	20240718	3935	21.35	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
28	20240827	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	40	2	0.85	67159890	14130	81.23	4735	4815	4725	6140	3315	4730	4753.00	1.77	0	4796	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	572	8.72	0.62	12	0.12	547.00	7738.00	5740	20240718	-16.90	3935	20230908	21.22	5740	-16.90	20240718	4000	19.25	20240117	5740	-16.90	20240718	3935	21.22	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
29	20240827	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	15	2	0.32	63433430	13347	76.72	4735	4815	4725	6140	3315	4730	4752.64	1.77	0	4664	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	569	8.67	0.61	12	0.11	547.00	7738.00	5740	20240718	-17.33	3935	20230908	20.58	5740	-17.33	20240718	4000	18.62	20240117	5740	-17.33	20240718	3935	20.58	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
30	20240827	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	40	2	0.85	47574105	10009	57.54	4735	4815	4730	6140	3315	4730	4753.13	1.77	0	3787	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	572	8.72	0.62	12	0.08	547.00	7738.00	5740	20240718	-16.90	3935	20230908	21.22	5740	-16.90	20240718	4000	19.25	20240117	5740	-16.90	20240718	3935	21.22	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
31	20240827	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	20	2	0.42	21058905	4409	25.34	4735	4815	4735	6140	3315	4730	4776.34	1.77	0	2369	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	570	8.68	0.61	12	0.04	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
32	20240827	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	35	2	0.74	15636255	3270	18.80	4735	4815	4735	6140	3315	4730	4781.73	1.77	0	2148	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	572	8.71	0.62	12	0.03	547.00	7738.00	5740	20240718	-16.99	3935	20230908	21.09	5740	-16.99	20240718	4000	19.12	20240117	5740	-16.99	20240718	3935	21.09	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
33	20240827	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	65	2	1.37	732875	154	0.89	4735	4815	4735	6140	3315	4730	4758.93	1.77	0	-14	4933	4831	4778	4676	4623	4882	4727	60	1410	500	3400	5	1	12000000	575	8.77	0.62	12	0.00	547.00	7738.00	5740	20240718	-16.46	3935	20230908	21.86	5740	-16.46	20240718	4000	19.88	20240117	5740	-16.46	20240718	3935	21.86	20230908	0.75	N	008370	500	60 억		212125	N	N	0	N	00	N
34	20240826	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-5	5	-0.11	82398410	17360	58.73	4725	4880	4725	6150	3315	4735	4746.53	1.76	0	1420	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	568	8.65	0.61	12	0.14	547.00	7738.00	5740	20240718	-17.60	3935	20230908	20.20	5740	-17.60	20240718	4000	18.25	20240117	5740	-17.60	20240718	3935	20.20	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
35	20240826	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	15	2	0.32	77087890	16239	54.93	4725	4880	4725	6150	3315	4735	4747.18	1.76	0	1384	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	570	8.68	0.61	12	0.14	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
36	20240826	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	20	2	0.42	58653000	12350	41.78	4725	4880	4725	6150	3315	4735	4749.37	1.76	0	1559	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	571	8.69	0.61	12	0.10	547.00	7738.00	5740	20240718	-17.16	3935	20230908	20.84	5740	-17.16	20240718	4000	18.88	20240117	5740	-17.16	20240718	3935	20.84	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
37	20240826	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	20	2	0.42	55301745	11643	39.39	4725	4880	4725	6150	3315	4735	4749.94	1.76	0	1588	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	571	8.69	0.61	12	0.10	547.00	7738.00	5740	20240718	-17.16	3935	20230908	20.84	5740	-17.16	20240718	4000	18.88	20240117	5740	-17.16	20240718	3935	20.84	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
38	20240826	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-5	5	-0.11	43880325	9229	31.22	4725	4880	4725	6150	3315	4735	4754.88	1.76	0	1496	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	568	8.65	0.61	12	0.08	547.00	7738.00	5740	20240718	-17.60	3935	20230908	20.20	5740	-17.60	20240718	4000	18.25	20240117	5740	-17.60	20240718	3935	20.20	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
39	20240826	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	30	2	0.63	30036355	6310	21.35	4725	4880	4725	6150	3315	4735	4760.61	1.76	0	523	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	572	8.71	0.62	12	0.05	547.00	7738.00	5740	20240718	-16.99	3935	20230908	21.09	5740	-16.99	20240718	4000	19.12	20240117	5740	-16.99	20240718	3935	21.09	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
40	20240826	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	25	2	0.53	27109440	5696	19.27	4725	4880	4725	6150	3315	4735	4759.92	1.76	0	493	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	571	8.70	0.62	12	0.05	547.00	7738.00	5740	20240718	-17.07	3935	20230908	20.97	5740	-17.07	20240718	4000	19.00	20240117	5740	-17.07	20240718	3935	20.97	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
41	20240826	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	95	2	2.01	7028170	1474	4.99	4725	4880	4725	6150	3315	4735	4771.08	1.76	0	768	5031	4882	4801	4652	4571	4842	4612	60	1415	500	3400	5	1	12000000	580	8.83	0.62	12	0.01	547.00	7738.00	5740	20240718	-15.85	3935	20230908	22.74	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	3935	22.74	20230908	0.76	N	008370	500	60 억		210672	N	N	0	N	00	N
42	20240823	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	10	2	0.21	137212430	28887	59.10	4750	4950	4720	6140	3310	4725	4750.00	1.76	0	-593	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	568	8.66	0.61	12	0.24	547.00	7738.00	5740	20240718	-17.51	3935	20230908	20.33	5740	-17.51	20240718	4000	18.38	20240117	5740	-17.51	20240718	3935	20.33	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
43	20240823	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	0	3	0.00	127559285	26847	54.92	4750	4950	4720	6140	3310	4725	4751.37	1.76	0	-965	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	567	8.64	0.61	12	0.22	547.00	7738.00	5740	20240718	-17.68	3935	20230908	20.08	5740	-17.68	20240718	4000	18.12	20240117	5740	-17.68	20240718	3935	20.08	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
44	20240823	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	0	3	0.00	113785540	23937	48.97	4750	4950	4720	6140	3310	4725	4753.58	1.76	0	-1745	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	567	8.64	0.61	12	0.20	547.00	7738.00	5740	20240718	-17.68	3935	20230908	20.08	5740	-17.68	20240718	4000	18.12	20240117	5740	-17.68	20240718	3935	20.08	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
45	20240823	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	0	3	0.00	96866910	20357	41.65	4750	4950	4720	6140	3310	4725	4758.46	1.76	0	-2651	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	567	8.64	0.61	12	0.17	547.00	7738.00	5740	20240718	-17.68	3935	20230908	20.08	5740	-17.68	20240718	4000	18.12	20240117	5740	-17.68	20240718	3935	20.08	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
46	20240823	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	5	2	0.11	89434065	18784	38.43	4750	4950	4720	6140	3310	4725	4761.24	1.76	0	-2780	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	568	8.65	0.61	12	0.16	547.00	7738.00	5740	20240718	-17.60	3935	20230908	20.20	5740	-17.60	20240718	4000	18.25	20240117	5740	-17.60	20240718	3935	20.20	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
47	20240823	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	0	3	0.00	74510690	15626	31.97	4750	4950	4725	6140	3310	4725	4768.46	1.76	0	-2928	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	567	8.64	0.61	12	0.13	547.00	7738.00	5740	20240718	-17.68	3935	20230908	20.08	5740	-17.68	20240718	4000	18.12	20240117	5740	-17.68	20240718	3935	20.08	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
48	20240823	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	45	2	0.95	48389445	10119	20.70	4750	4950	4735	6140	3310	4725	4782.21	1.76	0	-1135	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	572	8.72	0.62	12	0.08	547.00	7738.00	5740	20240718	-16.90	3935	20230908	21.22	5740	-16.90	20240718	4000	19.25	20240117	5740	-16.90	20240718	3935	21.22	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
49	20240823	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	55	2	1.16	15814370	3289	6.73	4750	4950	4750	6140	3310	4725	4809.03	1.76	0	-1757	4915	4820	4765	4670	4615	4792	4642	60	1415	500	3400	5	1	12000000	574	8.74	0.62	12	0.03	547.00	7738.00	5740	20240718	-16.72	3935	20230908	21.47	5740	-16.72	20240718	4000	19.50	20240117	5740	-16.72	20240718	3935	21.47	20230908	0.81	N	008370	500	60 억		211297	N	N	0	N	00	N
50	20240822	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-90	5	-1.87	201270210	42337	56.49	4800	4860	4710	6250	3375	4815	4753.96	1.84	0	-9933	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	567	8.64	0.61	12	0.35	547.00	7738.00	5740	20240718	-17.68	3935	20230908	20.08	5740	-17.68	20240718	4000	18.12	20240117	5740	-17.68	20240718	3935	20.08	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
51	20240822	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-65	5	-1.35	187283685	39376	52.54	4800	4860	4710	6250	3375	4815	4756.25	1.84	0	-10540	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	570	8.68	0.61	12	0.33	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
52	20240822	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-95	5	-1.97	168765520	35450	47.30	4800	4860	4710	6250	3375	4815	4760.62	1.84	0	-10689	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	566	8.63	0.61	12	0.30	547.00	7738.00	5740	20240718	-17.77	3935	20230908	19.95	5740	-17.77	20240718	4000	18.00	20240117	5740	-17.77	20240718	3935	19.95	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
53	20240822	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-80	5	-1.66	166460565	34963	46.65	4800	4860	4710	6250	3375	4815	4761.00	1.84	0	-10868	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	568	8.66	0.61	12	0.29	547.00	7738.00	5740	20240718	-17.51	3935	20230908	20.33	5740	-17.51	20240718	4000	18.38	20240117	5740	-17.51	20240718	3935	20.33	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
54	20240822	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-65	5	-1.35	130046760	27259	36.37	4800	4860	4735	6250	3375	4815	4770.73	1.84	0	-13204	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	570	8.68	0.61	12	0.23	547.00	7738.00	5740	20240718	-17.25	3935	20230908	20.71	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3935	20.71	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
55	20240822	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-30	5	-0.62	62215465	12979	17.32	4800	4860	4770	6250	3375	4815	4793.50	1.84	0	-3797	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	574	8.75	0.62	12	0.11	547.00	7738.00	5740	20240718	-16.64	3935	20230908	21.60	5740	-16.64	20240718	4000	19.62	20240117	5740	-16.64	20240718	3935	21.60	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
56	20240822	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	10	2	0.21	35254665	7347	9.80	4800	4860	4780	6250	3375	4815	4798.44	1.84	0	-1326	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	579	8.82	0.62	12	0.06	547.00	7738.00	5740	20240718	-15.94	3935	20230908	22.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	3935	22.62	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
57	20240822	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-10	5	-0.21	5054645	1051	1.40	4800	4860	4800	6250	3375	4815	4809.20	1.84	0	125	5091	4952	4856	4717	4621	4905	4670	60	1435	500	3460	5	1	12000000	577	8.78	0.62	12	0.01	547.00	7738.00	5740	20240718	-16.29	3935	20230908	22.11	5740	-16.29	20240718	4000	20.12	20240117	5740	-16.29	20240718	3935	22.11	20230908	0.84	N	008370	500	60 억		221104	N	N	0	N	00	N
58	20240821	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-20	5	-0.41	359184200	74557	154.73	4880	4995	4760	6280	3385	4835	4817.57	1.70	0	17073	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	578	8.80	0.62	12	0.62	547.00	7738.00	5740	20240718	-16.11	3935	20230908	22.36	5740	-16.11	20240718	4000	20.38	20240117	5740	-16.11	20240718	3935	22.36	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
59	20240821	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-20	5	-0.41	351016945	72861	151.21	4880	4995	4760	6280	3385	4835	4817.61	1.70	0	16322	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	578	8.80	0.62	12	0.61	547.00	7738.00	5740	20240718	-16.11	3935	20230908	22.36	5740	-16.11	20240718	4000	20.38	20240117	5740	-16.11	20240718	3935	22.36	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
60	20240821	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-45	5	-0.93	308455645	64013	132.85	4880	4995	4760	6280	3385	4835	4818.63	1.70	0	8730	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	575	8.76	0.62	12	0.53	547.00	7738.00	5740	20240718	-16.55	3935	20230908	21.73	5740	-16.55	20240718	4000	19.75	20240117	5740	-16.55	20240718	3935	21.73	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
61	20240821	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-40	5	-0.83	284156475	58947	122.33	4880	4995	4760	6280	3385	4835	4820.53	1.70	0	7806	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	575	8.77	0.62	12	0.49	547.00	7738.00	5740	20240718	-16.46	3935	20230908	21.86	5740	-16.46	20240718	4000	19.88	20240117	5740	-16.46	20240718	3935	21.86	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
62	20240821	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-60	5	-1.24	138262450	28816	59.80	4880	4890	4760	6280	3385	4835	4798.05	1.70	0	9751	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	573	8.73	0.62	12	0.24	547.00	7738.00	5740	20240718	-16.81	3935	20230908	21.35	5740	-16.81	20240718	4000	19.38	20240117	5740	-16.81	20240718	3935	21.35	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
63	20240821	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-35	5	-0.72	104123405	21683	45.00	4880	4890	4760	6280	3385	4835	4802.00	1.70	0	8654	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	576	8.78	0.62	12	0.18	547.00	7738.00	5740	20240718	-16.38	3935	20230908	21.98	5740	-16.38	20240718	4000	20.00	20240117	5740	-16.38	20240718	3935	21.98	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
64	20240821	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-25	5	-0.52	69147390	14379	29.84	4880	4890	4760	6280	3385	4835	4808.83	1.70	0	5325	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	577	8.79	0.62	12	0.12	547.00	7738.00	5740	20240718	-16.20	3935	20230908	22.24	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	3935	22.24	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
65	20240821	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	30	2	0.62	5997315	1236	2.57	4880	4880	4840	6280	3385	4835	4852.89	1.70	0	-46	5058	4946	4888	4776	4718	4917	4747	60	1445	500	3480	5	1	12000000	584	8.89	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.24	3935	20230908	23.63	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	3935	23.63	20230908	0.86	N	008370	500	60 억		204031	N	N	0	N	00	N
66	20240820	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-115	5	-2.32	235472100	47977	87.48	4920	5000	4830	6430	3465	4950	4908.02	1.74	0	-4202	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	580	8.84	0.62	12	0.40	547.00	7738.00	5740	20240718	-15.77	3935	20230908	22.87	5740	-15.77	20240718	4000	20.88	20240117	5740	-15.77	20240718	3935	22.87	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
67	20240820	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-110	5	-2.22	225547505	45926	83.74	4920	5000	4830	6430	3465	4950	4911.11	1.74	0	-3653	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	581	8.85	0.63	12	0.38	547.00	7738.00	5740	20240718	-15.68	3935	20230908	23.00	5740	-15.68	20240718	4000	21.00	20240117	5740	-15.68	20240718	3935	23.00	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
68	20240820	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-50	5	-1.01	167481925	33979	61.95	4920	5000	4890	6430	3465	4950	4928.98	1.74	0	-3012	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	588	8.96	0.63	12	0.28	547.00	7738.00	5740	20240718	-14.63	3935	20230908	24.52	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	3935	24.52	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
69	20240820	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-20	5	-0.40	117575845	23816	43.42	4920	5000	4915	6430	3465	4950	4936.84	1.74	0	3080	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	592	9.01	0.64	12	0.20	547.00	7738.00	5740	20240718	-14.11	3935	20230908	25.29	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	3935	25.29	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
70	20240820	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-15	5	-0.30	83125670	16823	30.67	4920	5000	4915	6430	3465	4950	4941.19	1.74	0	2069	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	592	9.02	0.64	12	0.14	547.00	7738.00	5740	20240718	-14.02	3935	20230908	25.41	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	3935	25.41	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
71	20240820	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	5	2	0.10	59869685	12115	22.09	4920	5000	4915	6430	3465	4950	4941.78	1.74	0	1639	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	595	9.06	0.64	12	0.10	547.00	7738.00	5740	20240718	-13.68	3935	20230908	25.92	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	3935	25.92	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
72	20240820	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-10	5	-0.20	47911375	9693	17.67	4920	5000	4915	6430	3465	4950	4942.88	1.74	0	1685	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	593	9.03	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.94	3935	20230908	25.54	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	3935	25.54	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
73	20240820	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	15	2	0.30	5272445	1070	1.95	4920	4965	4915	6430	3465	4950	4927.52	1.74	0	297	5176	5062	5006	4892	4836	5035	4865	60	1480	500	3560	5	1	12000000	596	9.08	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.50	3935	20230908	26.18	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	3935	26.18	20230908	0.88	N	008370	500	60 억		208233	N	N	0	N	00	N
74	20240819	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-90	5	-1.79	274416565	54846	83.54	5030	5120	4950	6550	3530	5040	5003.39	1.66	0	15989	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	5	1	12000000	594	9.05	0.64	12	0.46	547.00	7738.00	5740	20240718	-13.76	3935	20230908	25.79	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	3935	25.79	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
75	20240819	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-50	5	-0.99	259175210	51772	78.86	5030	5120	4950	6550	3530	5040	5006.07	1.66	0	15452	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	5	1	12000000	599	9.12	0.64	12	0.43	547.00	7738.00	5740	20240718	-13.07	3935	20230908	26.81	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3935	26.81	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
76	20240819	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-50	5	-0.99	239000560	47718	72.68	5030	5120	4950	6550	3530	5040	5008.59	1.66	0	13115	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	5	1	12000000	599	9.12	0.64	12	0.40	547.00	7738.00	5740	20240718	-13.07	3935	20230908	26.81	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3935	26.81	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
77	20240819	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-60	5	-1.19	191182625	38092	58.02	5030	5120	4950	6550	3530	5040	5018.96	1.66	0	13641	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	5	1	12000000	598	9.10	0.64	12	0.32	547.00	7738.00	5740	20240718	-13.24	3935	20230908	26.56	5740	-13.24	20240718	4000	24.50	20240117	5740	-13.24	20240718	3935	26.56	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
78	20240819	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	150234980	29879	45.51	5030	5120	4950	6550	3530	5040	5028.10	1.66	0	9298	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	10	1	12000000	602	9.18	0.65	12	0.25	547.00	7738.00	5740	20240718	-12.54	3935	20230908	27.57	5740	-12.54	20240718	4000	25.50	20240117	5740	-12.54	20240718	3935	27.57	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
79	20240819	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-60	5	-1.19	132649690	26368	40.16	5030	5120	4950	6550	3530	5040	5030.70	1.66	0	8809	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	5	1	12000000	598	9.10	0.64	12	0.22	547.00	7738.00	5740	20240718	-13.24	3935	20230908	26.56	5740	-13.24	20240718	4000	24.50	20240117	5740	-13.24	20240718	3935	26.56	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
80	20240819	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	88012950	17412	26.52	5030	5120	5010	6550	3530	5040	5054.75	1.66	0	8481	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	10	1	12000000	602	9.18	0.65	12	0.15	547.00	7738.00	5740	20240718	-12.54	3935	20230908	27.57	5740	-12.54	20240718	4000	25.50	20240117	5740	-12.54	20240718	3935	27.57	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
81	20240819	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	50	2	0.99	23020040	4550	6.93	5030	5100	5010	6550	3530	5040	5059.45	1.66	0	3047	5280	5160	5080	4960	4880	5120	4920	60	1510	500	3620	10	1	12000000	611	9.31	0.66	12	0.04	547.00	7738.00	5740	20240718	-11.32	3935	20230908	29.35	5740	-11.32	20240718	4000	27.25	20240117	5740	-11.32	20240718	3935	29.35	20230908	0.96	N	008370	500	60 억		199215	N	N	0	N	00	N
82	20240816	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-110	5	-2.14	332205440	65651	122.75	5120	5200	5000	6690	3610	5150	5060.19	1.52	0	23560	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	605	9.21	0.65	12	0.55	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
83	20240816	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-60	5	-1.17	302493070	59781	111.77	5120	5200	5000	6690	3610	5150	5060.02	1.52	0	22384	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	611	9.31	0.66	12	0.50	547.00	7738.00	5740	20240718	-11.32	3935	20230908	29.35	5740	-11.32	20240718	4000	27.25	20240117	5740	-11.32	20240718	3935	29.35	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
84	20240816	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-20	5	-0.39	271429160	53683	100.37	5120	5200	5000	6690	3610	5150	5056.15	1.52	0	21890	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	616	9.38	0.66	12	0.45	547.00	7738.00	5740	20240718	-10.63	3935	20230908	30.37	5740	-10.63	20240718	4000	28.25	20240117	5740	-10.63	20240718	3935	30.37	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
85	20240816	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-60	5	-1.17	249519550	49386	92.34	5120	5200	5000	6690	3610	5150	5052.43	1.52	0	21384	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	611	9.31	0.66	12	0.41	547.00	7738.00	5740	20240718	-11.32	3935	20230908	29.35	5740	-11.32	20240718	4000	27.25	20240117	5740	-11.32	20240718	3935	29.35	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
86	20240816	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-60	5	-1.17	232241490	45974	85.96	5120	5200	5000	6690	3610	5150	5051.58	1.52	0	19821	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	611	9.31	0.66	12	0.38	547.00	7738.00	5740	20240718	-11.32	3935	20230908	29.35	5740	-11.32	20240718	4000	27.25	20240117	5740	-11.32	20240718	3935	29.35	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
87	20240816	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-110	5	-2.14	204559380	40505	75.73	5120	5200	5000	6690	3610	5150	5050.23	1.52	0	18276	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	605	9.21	0.65	12	0.34	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
88	20240816	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-100	5	-1.94	161652370	31988	59.81	5120	5200	5000	6690	3610	5150	5053.53	1.52	0	14039	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	606	9.23	0.65	12	0.27	547.00	7738.00	5740	20240718	-12.02	3935	20230908	28.34	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3935	28.34	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
89	20240816	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-30	5	-0.58	18452080	3587	6.71	5120	5200	5110	6690	3610	5150	5144.15	1.52	0	558	5356	5252	5176	5072	4996	5305	5125	60	1540	500	3700	10	1	12000000	614	9.36	0.66	12	0.03	547.00	7738.00	5740	20240718	-10.80	3935	20230908	30.11	5740	-10.80	20240718	4000	28.00	20240117	5740	-10.80	20240718	3935	30.11	20230908	0.91	N	008370	500	60 억		181861	N	N	0	N	00	N
90	20240814	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-30	5	-0.58	277775210	53474	22.79	5140	5280	5100	6730	3630	5180	5195.43	1.32	0	18949	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	618	9.41	0.67	12	0.45	547.00	7738.00	5740	20240718	-10.28	3935	20230908	30.88	5740	-10.28	20240718	4000	28.75	20240117	5740	-10.28	20240718	3935	30.88	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
91	20240814	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-10	5	-0.19	240802990	46281	19.72	5140	5280	5140	6730	3630	5180	5203.11	1.32	0	19468	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	620	9.45	0.67	12	0.39	547.00	7738.00	5740	20240718	-9.93	3935	20230908	31.39	5740	-9.93	20240718	4000	29.25	20240117	5740	-9.93	20240718	3935	31.39	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
92	20240814	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	183940830	35270	15.03	5140	5280	5140	6730	3630	5180	5215.32	1.32	0	18925	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	624	9.51	0.67	12	0.29	547.00	7738.00	5740	20240718	-9.41	3935	20230908	32.15	5740	-9.41	20240718	4000	30.00	20240117	5740	-9.41	20240718	3935	32.15	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
93	20240814	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	165993810	31820	13.56	5140	5280	5140	6730	3630	5180	5216.77	1.32	0	17609	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	624	9.51	0.67	12	0.27	547.00	7738.00	5740	20240718	-9.41	3935	20230908	32.15	5740	-9.41	20240718	4000	30.00	20240117	5740	-9.41	20240718	3935	32.15	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
94	20240814	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	70	2	1.35	150999280	28945	12.33	5140	5280	5140	6730	3630	5180	5216.89	1.32	0	16656	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	630	9.60	0.68	12	0.24	547.00	7738.00	5740	20240718	-8.54	3935	20230908	33.42	5740	-8.54	20240718	4000	31.25	20240117	5740	-8.54	20240718	3935	33.42	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
95	20240814	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	70	2	1.35	117306810	22490	9.58	5140	5280	5140	6730	3630	5180	5216.11	1.32	0	15180	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	630	9.60	0.68	12	0.19	547.00	7738.00	5740	20240718	-8.54	3935	20230908	33.42	5740	-8.54	20240718	4000	31.25	20240117	5740	-8.54	20240718	3935	33.42	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
96	20240814	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	50	2	0.97	85803470	16457	7.01	5140	5280	5140	6730	3630	5180	5214.00	1.32	0	11447	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	628	9.56	0.68	12	0.14	547.00	7738.00	5740	20240718	-8.89	3935	20230908	32.91	5740	-8.89	20240718	4000	30.75	20240117	5740	-8.89	20240718	3935	32.91	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
97	20240814	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	4855890	939	0.40	5140	5200	5140	6730	3630	5180	5170.31	1.32	0	516	5646	5412	5256	5022	4866	5335	4945	60	1550	500	3720	10	1	12000000	624	9.51	0.67	12	0.01	547.00	7738.00	5740	20240718	-9.41	3935	20230908	32.15	5740	-9.41	20240718	4000	30.00	20240117	5740	-9.41	20240718	3935	32.15	20230908	0.94	N	008370	500	60 억		158468	N	N	0	N	00	N
98	20240813	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-40	5	-0.77	1229705150	232907	225.84	5390	5490	5100	6780	3660	5220	5279.86	1.64	0	-38943	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	622	9.47	0.67	12	1.94	547.00	7738.00	5740	20240718	-9.76	3935	20230908	31.64	5740	-9.76	20240718	4000	29.50	20240117	5740	-9.76	20240718	3935	31.64	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
99	20240813	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-50	5	-0.96	1211772080	229449	222.49	5390	5490	5100	6780	3660	5220	5281.23	1.64	0	-39375	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	620	9.45	0.67	12	1.91	547.00	7738.00	5740	20240718	-9.93	3935	20230908	31.39	5740	-9.93	20240718	4000	29.25	20240117	5740	-9.93	20240718	3935	31.39	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
100	20240813	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	0	3	0.00	1112361640	210327	203.95	5390	5490	5100	6780	3660	5220	5288.72	1.64	0	-37552	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	626	9.54	0.67	12	1.75	547.00	7738.00	5740	20240718	-9.06	3935	20230908	32.66	5740	-9.06	20240718	4000	30.50	20240117	5740	-9.06	20240718	3935	32.66	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
101	20240813	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	60	2	1.15	965636990	182102	176.58	5390	5490	5150	6780	3660	5220	5302.73	1.64	0	-37290	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	634	9.65	0.68	12	1.52	547.00	7738.00	5740	20240718	-8.01	3935	20230908	34.18	5740	-8.01	20240718	4000	32.00	20240117	5740	-8.01	20240718	3935	34.18	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
102	20240813	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-10	5	-0.19	883390090	166555	161.50	5390	5490	5150	6780	3660	5220	5303.89	1.64	0	-31887	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	625	9.52	0.67	12	1.39	547.00	7738.00	5740	20240718	-9.23	3935	20230908	32.40	5740	-9.23	20240718	4000	30.25	20240117	5740	-9.23	20240718	3935	32.40	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
103	20240813	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	0	3	0.00	568688160	107071	103.82	5390	5490	5150	6780	3660	5220	5311.32	1.64	0	-23230	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	626	9.54	0.67	12	0.89	547.00	7738.00	5740	20240718	-9.06	3935	20230908	32.66	5740	-9.06	20240718	4000	30.50	20240117	5740	-9.06	20240718	3935	32.66	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
104	20240813	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	90	2	1.72	478414790	89836	87.11	5390	5490	5150	6780	3660	5220	5325.42	1.64	0	-23643	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	637	9.71	0.69	12	0.75	547.00	7738.00	5740	20240718	-7.49	3935	20230908	34.94	5740	-7.49	20240718	4000	32.75	20240117	5740	-7.49	20240718	3935	34.94	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
105	20240813	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	30	2	0.57	80314690	15042	14.59	5390	5420	5200	6780	3660	5220	5339.36	1.64	0	-2904	5446	5332	5166	5052	4886	5390	5110	60	1560	500	3750	10	1	12000000	630	9.60	0.68	12	0.13	547.00	7738.00	5740	20240718	-8.54	3935	20230908	33.42	5740	-8.54	20240718	4000	31.25	20240117	5740	-8.54	20240718	3935	33.42	20230908	1.13	N	008370	500	60 억		197243	N	N	0	N	00	N
106	20240812	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	210	2	4.19	423931570	82330	149.20	5000	5280	5000	6510	3510	5010	5149.09	1.64	0	26	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	626	9.54	0.67	12	0.69	547.00	7738.00	5740	20240718	-9.06	3935	20230908	32.66	5740	-9.06	20240718	4000	30.50	20240117	5740	-9.06	20240718	3935	32.66	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
107	20240812	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	180	2	3.59	398132140	77351	140.18	5000	5280	5000	6510	3510	5010	5147.08	1.64	0	-913	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	623	9.49	0.67	12	0.64	547.00	7738.00	5740	20240718	-9.58	3935	20230908	31.89	5740	-9.58	20240718	4000	29.75	20240117	5740	-9.58	20240718	3935	31.89	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
108	20240812	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	210	2	4.19	349097620	67879	123.01	5000	5280	5000	6510	3510	5010	5142.94	1.64	0	-1561	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	626	9.54	0.67	12	0.57	547.00	7738.00	5740	20240718	-9.06	3935	20230908	32.66	5740	-9.06	20240718	4000	30.50	20240117	5740	-9.06	20240718	3935	32.66	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
109	20240812	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	230	2	4.59	278146750	54347	98.49	5000	5250	5000	6510	3510	5010	5117.98	1.64	0	-1102	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	629	9.58	0.68	12	0.45	547.00	7738.00	5740	20240718	-8.71	3935	20230908	33.16	5740	-8.71	20240718	4000	31.00	20240117	5740	-8.71	20240718	3935	33.16	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
110	20240812	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	90	2	1.80	157094650	30978	56.14	5000	5170	5000	6510	3510	5010	5071.17	1.64	0	-2102	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	612	9.32	0.66	12	0.26	547.00	7738.00	5740	20240718	-11.15	3935	20230908	29.61	5740	-11.15	20240718	4000	27.50	20240117	5740	-11.15	20240718	3935	29.61	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
111	20240812	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	110	2	2.20	131130960	25885	46.91	5000	5170	5000	6510	3510	5010	5065.91	1.64	0	-456	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	614	9.36	0.66	12	0.22	547.00	7738.00	5740	20240718	-10.80	3935	20230908	30.11	5740	-10.80	20240718	4000	28.00	20240117	5740	-10.80	20240718	3935	30.11	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
112	20240812	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	82316860	16351	29.63	5000	5070	5000	6510	3510	5010	5034.36	1.64	0	447	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	605	9.21	0.65	12	0.14	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
113	20240812	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-10	5	-0.20	6845070	1369	2.48	5000	5010	5000	6510	3510	5010	5000.05	1.64	0	34	5216	5112	5016	4912	4816	5165	4965	60	1500	500	3600	10	1	12000000	600	9.14	0.65	12	0.01	547.00	7738.00	5740	20240718	-12.89	3935	20230908	27.06	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.10	N	008370	500	60 억		197368	N	N	0	N	00	N
114	20240809	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	275333715	54849	70.46	5000	5120	4920	6550	3530	5040	5019.91	1.58	0	7091	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	601	9.16	0.65	12	0.46	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
115	20240809	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	260763125	51929	66.71	5000	5120	4920	6550	3530	5040	5021.53	1.58	0	7367	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	600	9.14	0.65	12	0.43	547.00	7738.00	5740	20240718	-12.89	3935	20230908	27.06	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
116	20240809	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-45	5	-0.89	195064575	38682	49.69	5000	5120	4985	6550	3530	5040	5042.77	1.58	0	7117	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	5	1	12000000	599	9.13	0.65	12	0.32	547.00	7738.00	5740	20240718	-12.98	3935	20230908	26.94	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	3935	26.94	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
117	20240809	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	168639235	33396	42.90	5000	5120	4990	6550	3530	5040	5049.68	1.58	0	6011	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	601	9.16	0.65	12	0.28	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
118	20240809	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	154292905	30529	39.22	5000	5120	4990	6550	3530	5040	5053.98	1.58	0	4771	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	600	9.14	0.65	12	0.25	547.00	7738.00	5740	20240718	-12.89	3935	20230908	27.06	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
119	20240809	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	20	2	0.40	114516240	22596	29.03	5000	5120	5000	6550	3530	5040	5067.99	1.58	0	4082	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	607	9.25	0.65	12	0.19	547.00	7738.00	5740	20240718	-11.85	3935	20230908	28.59	5740	-11.85	20240718	4000	26.50	20240117	5740	-11.85	20240718	3935	28.59	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
120	20240809	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	40	2	0.79	78586560	15484	19.89	5000	5120	5000	6550	3530	5040	5075.34	1.58	0	1425	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	610	9.29	0.66	12	0.13	547.00	7738.00	5740	20240718	-11.50	3935	20230908	29.10	5740	-11.50	20240718	4000	27.00	20240117	5740	-11.50	20240718	3935	29.10	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
121	20240809	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	10	2	0.20	3358300	671	0.86	5000	5050	5000	6550	3530	5040	5004.92	1.58	0	125	5246	5142	5026	4922	4806	5195	4975	60	1510	500	3620	10	1	12000000	606	9.23	0.65	12	0.01	547.00	7738.00	5740	20240718	-12.02	3935	20230908	28.34	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3935	28.34	20230908	1.13	N	008370	500	60 억		190166	N	N	0	N	00	N
122	20240808	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	130	2	2.65	387812670	76935	181.58	4995	5130	4910	6380	3440	4910	5040.78	1.44	0	16898	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	605	9.21	0.65	12	0.64	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
123	20240808	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	140	2	2.85	365148280	72426	170.94	4995	5130	4910	6380	3440	4910	5041.67	1.44	0	16536	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	606	9.23	0.65	12	0.60	547.00	7738.00	5740	20240718	-12.02	3935	20230908	28.34	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3935	28.34	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
124	20240808	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	85	2	1.73	333126030	66068	155.93	4995	5130	4910	6380	3440	4910	5042.17	1.44	0	13658	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	5	1	12000000	599	9.13	0.65	12	0.55	547.00	7738.00	5740	20240718	-12.98	3935	20230908	26.94	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	3935	26.94	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
125	20240808	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	190	2	3.87	285269160	56546	133.46	4995	5130	4910	6380	3440	4910	5044.90	1.44	0	11737	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	612	9.32	0.66	12	0.47	547.00	7738.00	5740	20240718	-11.15	3935	20230908	29.61	5740	-11.15	20240718	4000	27.50	20240117	5740	-11.15	20240718	3935	29.61	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
126	20240808	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	130	2	2.65	169330870	33749	79.65	4995	5100	4910	6380	3440	4910	5017.36	1.44	0	8395	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	605	9.21	0.65	12	0.28	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
127	20240808	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	100	2	2.04	126527155	25221	59.53	4995	5100	4910	6380	3440	4910	5016.74	1.44	0	3600	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	601	9.16	0.65	12	0.21	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
128	20240808	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	130	2	2.65	89678175	17859	42.15	4995	5100	4910	6380	3440	4910	5021.46	1.44	0	695	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	10	1	12000000	605	9.21	0.65	12	0.15	547.00	7738.00	5740	20240718	-12.20	3935	20230908	28.08	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	3935	28.08	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
129	20240808	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	15	2	0.31	24419600	4915	11.60	4995	5000	4910	6380	3440	4910	4968.38	1.44	0	-1352	5156	5032	4926	4802	4696	5095	4865	60	1470	500	3530	5	1	12000000	591	9.00	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.20	3935	20230908	25.16	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	3935	25.16	20230908	1.21	N	008370	500	60 억		173340	N	N	0	N	00	N
130	20240807	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-5	5	-0.10	208632785	42045	41.74	4820	5050	4820	6380	3445	4915	4962.34	1.42	0	2973	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	5	1	12000000	589	8.98	0.63	12	0.35	547.00	7738.00	5740	20240718	-14.46	3935	20230908	24.78	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	3935	24.78	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
131	20240807	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	30	2	0.61	196488395	39579	39.29	4820	5050	4820	6380	3445	4915	4964.46	1.42	0	2037	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	5	1	12000000	593	9.04	0.64	12	0.33	547.00	7738.00	5740	20240718	-13.85	3935	20230908	25.67	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	3935	25.67	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
132	20240807	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	75	2	1.53	167665020	33762	33.52	4820	5050	4820	6380	3445	4915	4966.09	1.42	0	698	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	5	1	12000000	599	9.12	0.64	12	0.28	547.00	7738.00	5740	20240718	-13.07	3935	20230908	26.81	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3935	26.81	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
133	20240807	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	85	2	1.73	159594855	32146	31.91	4820	5050	4820	6380	3445	4915	4964.69	1.42	0	281	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	10	1	12000000	600	9.14	0.65	12	0.27	547.00	7738.00	5740	20240718	-12.89	3935	20230908	27.06	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
134	20240807	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	105	2	2.14	142192845	28678	28.47	4820	5020	4820	6380	3445	4915	4958.26	1.42	0	-238	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	10	1	12000000	602	9.18	0.65	12	0.24	547.00	7738.00	5740	20240718	-12.54	3935	20230908	27.57	5740	-12.54	20240718	4000	25.50	20240117	5740	-12.54	20240718	3935	27.57	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
135	20240807	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	95	2	1.93	124403805	25117	24.94	4820	5020	4820	6380	3445	4915	4952.97	1.42	0	-1833	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	10	1	12000000	601	9.16	0.65	12	0.21	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
136	20240807	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	30	2	0.61	64153890	13021	12.93	4820	4990	4820	6380	3445	4915	4926.96	1.42	0	-3010	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	5	1	12000000	593	9.04	0.64	12	0.11	547.00	7738.00	5740	20240718	-13.85	3935	20230908	25.67	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	3935	25.67	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
137	20240807	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-25	5	-0.51	4066100	843	0.84	4820	4915	4820	6380	3445	4915	4823.37	1.42	0	87	5265	5090	4750	4575	4235	5177	4662	60	1465	500	3530	5	1	12000000	587	8.94	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.81	3935	20230908	24.27	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	3935	24.27	20230908	1.53	N	008370	500	60 억		170344	N	N	0	N	00	N
138	20240806	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	350	2	7.67	480731110	100610	43.78	4410	4925	4410	5930	3200	4565	4778.16	1.24	0	21417	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	590	8.99	0.64	12	0.84	547.00	7738.00	5740	20240718	-14.37	3935	20230908	24.90	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	3935	24.90	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
139	20240806	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	360	2	7.89	427934280	89771	39.07	4410	4925	4410	5930	3200	4565	4766.95	1.24	0	20435	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	591	9.00	0.64	12	0.75	547.00	7738.00	5740	20240718	-14.20	3935	20230908	25.16	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	3935	25.16	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
140	20240806	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	285	2	6.24	382071495	80341	34.96	4410	4860	4410	5930	3200	4565	4755.62	1.24	0	16997	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	582	8.87	0.63	12	0.67	547.00	7738.00	5740	20240718	-15.51	3935	20230908	23.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	3935	23.25	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
141	20240806	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	210	2	4.60	299268855	63147	27.48	4410	4860	4410	5930	3200	4565	4739.24	1.24	0	9095	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	573	8.73	0.62	12	0.53	547.00	7738.00	5740	20240718	-16.81	3935	20230908	21.35	5740	-16.81	20240718	4000	19.38	20240117	5740	-16.81	20240718	3935	21.35	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
142	20240806	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	195	2	4.27	282965755	59700	25.98	4410	4860	4410	5930	3200	4565	4739.79	1.24	0	6786	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	571	8.70	0.62	12	0.50	547.00	7738.00	5740	20240718	-17.07	3935	20230908	20.97	5740	-17.07	20240718	4000	19.00	20240117	5740	-17.07	20240718	3935	20.97	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
143	20240806	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	210	2	4.60	281476530	59387	25.84	4410	4860	4410	5930	3200	4565	4739.70	1.24	0	6687	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	573	8.73	0.62	12	0.49	547.00	7738.00	5740	20240718	-16.81	3935	20230908	21.35	5740	-16.81	20240718	4000	19.38	20240117	5740	-16.81	20240718	3935	21.35	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
144	20240806	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	285	2	6.24	252284045	53229	23.16	4410	4860	4410	5930	3200	4565	4739.60	1.24	0	3987	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	582	8.87	0.63	12	0.44	547.00	7738.00	5740	20240718	-15.51	3935	20230908	23.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	3935	23.25	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
145	20240806	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	35	2	0.77	45964490	10192	4.44	4410	4800	4410	5930	3200	4565	4509.86	1.24	0	-412	5231	4897	4696	4362	4161	4797	4262	60	1365	500	3280	5	1	12000000	552	8.41	0.59	12	0.08	547.00	7738.00	5740	20240718	-19.86	3935	20230908	16.90	5740	-19.86	20240718	4000	15.00	20240117	5740	-19.86	20240718	3935	16.90	20230908	1.60	N	008370	500	60 억		148559	N	N	0	N	00	N
146	20240805	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4565	-400	5	-8.06	1091674175	228913	281.94	4860	5030	4495	6450	3480	4965	4767.82	1.13	0	12393	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	548	8.35	0.59	12	1.91	547.00	7738.00	5740	20240718	-20.47	3935	20230908	16.01	5740	-20.47	20240718	4000	14.12	20240117	5740	-20.47	20240718	3935	16.01	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
147	20240805	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-395	5	-7.96	1039669055	217517	267.90	4860	5030	4500	6450	3480	4965	4778.21	1.13	0	9096	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	548	8.35	0.59	12	1.81	547.00	7738.00	5740	20240718	-20.38	3935	20230908	16.14	5740	-20.38	20240718	4000	14.25	20240117	5740	-20.38	20240718	3935	16.14	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
148	20240805	140219	58	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-235	5	-4.73	706141310	145037	178.63	4860	5030	4680	6450	3480	4965	4867.52	1.13	0	-12043	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	568	8.65	0.61	12	1.21	547.00	7738.00	5740	20240718	-17.60	3935	20230908	20.20	5740	-17.60	20240718	4000	18.25	20240117	5740	-17.60	20240718	3935	20.20	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
149	20240805	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-40	5	-0.81	642808315	131876	162.42	4860	5030	4680	6450	3480	4965	4873.12	1.13	0	-14447	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	591	9.00	0.64	12	1.10	547.00	7738.00	5740	20240718	-14.20	3935	20230908	25.16	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	3935	25.16	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
150	20240805	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-180	5	-3.63	471304550	96680	119.07	4860	5030	4680	6450	3480	4965	4873.23	1.13	0	-2676	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	574	8.75	0.62	12	0.81	547.00	7738.00	5740	20240718	-16.64	3935	20230908	21.60	5740	-16.64	20240718	4000	19.62	20240117	5740	-16.64	20240718	3935	21.60	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
151	20240805	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-90	5	-1.81	310566970	62813	77.36	4860	5030	4830	6450	3480	4965	4943.72	1.13	0	-3458	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	585	8.91	0.63	12	0.52	547.00	7738.00	5740	20240718	-15.07	3935	20230908	23.89	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	3935	23.89	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
152	20240805	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-20	5	-0.40	238328560	48028	59.15	4860	5030	4830	6450	3480	4965	4962.18	1.13	0	-1023	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	593	9.04	0.64	12	0.40	547.00	7738.00	5740	20240718	-13.85	3935	20230908	25.67	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	3935	25.67	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
153	20240805	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-10	5	-0.20	37145550	7526	9.27	4860	4965	4830	6450	3480	4965	4926.70	1.13	0	924	5115	5040	4965	4890	4815	5077	4927	60	1485	500	3570	5	1	12000000	595	9.06	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.68	3935	20230908	25.92	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	3935	25.92	20230908	1.68	N	008370	500	60 억		135935	N	N	0	N	00	N
154	20240802	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-35	5	-0.70	402900860	81127	95.79	4940	5040	4890	6500	3500	5000	4966.26	1.29	0	-19108	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	5	1	12000000	596	9.08	0.64	12	0.68	547.00	7738.00	5740	20240718	-13.50	3935	20230908	26.18	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	3935	26.18	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
155	20240802	150213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-70	5	-1.40	375822265	75663	89.33	4940	5040	4890	6500	3500	5000	4967.02	1.29	0	-18164	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	5	1	12000000	592	9.01	0.64	12	0.63	547.00	7738.00	5740	20240718	-14.11	3935	20230908	25.29	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	3935	25.29	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
156	20240802	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-75	5	-1.50	333205500	67028	79.14	4940	5040	4890	6500	3500	5000	4971.10	1.29	0	-12945	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	5	1	12000000	591	9.00	0.64	12	0.56	547.00	7738.00	5740	20240718	-14.20	3935	20230908	25.16	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	3935	25.16	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
157	20240802	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	285184845	57317	67.67	4940	5040	4890	6500	3500	5000	4975.53	1.29	0	-12552	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	10	1	12000000	601	9.16	0.65	12	0.48	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
158	20240802	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	256718820	51616	60.94	4940	5040	4890	6500	3500	5000	4973.58	1.29	0	-12090	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	10	1	12000000	601	9.16	0.65	12	0.43	547.00	7738.00	5740	20240718	-12.72	3935	20230908	27.32	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3935	27.32	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
159	20240802	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	212366705	42770	50.50	4940	5020	4890	6500	3500	5000	4965.25	1.29	0	-10313	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	10	1	12000000	600	9.14	0.65	12	0.36	547.00	7738.00	5740	20240718	-12.89	3935	20230908	27.06	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
160	20240802	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	128366430	25941	30.63	4940	4995	4890	6500	3500	5000	4948.22	1.29	0	-11849	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	5	1	12000000	593	9.04	0.64	12	0.22	547.00	7738.00	5740	20240718	-13.85	3935	20230908	25.67	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	3935	25.67	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
161	20240802	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-60	5	-1.20	18406210	3725	4.40	4940	4975	4925	6500	3500	5000	4939.84	1.29	0	38	5166	5082	4976	4892	4786	5125	4935	60	1500	500	3600	5	1	12000000	593	9.03	0.64	12	0.03	547.00	7738.00	5740	20240718	-13.94	3935	20230908	25.54	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	3935	25.54	20230908	1.75	N	008370	500	60 억		154700	N	N	0	N	00	N
162	20240801	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	140	2	2.88	421111140	84554	102.97	4880	5060	4870	6310	3405	4860	4981.21	1.23	0	7890	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	10	1	12000000	600	9.14	0.65	12	0.70	547.00	7738.00	5740	20240718	-12.89	3795	20230726	31.75	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
163	20240801	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	130	2	2.67	394906515	79288	96.56	4880	5060	4870	6310	3405	4860	4981.57	1.23	0	7933	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	599	9.12	0.64	12	0.66	547.00	7738.00	5740	20240718	-13.07	3795	20230726	31.49	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3935	26.81	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
164	20240801	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	130	2	2.67	376460790	75589	92.05	4880	5060	4870	6310	3405	4860	4981.32	1.23	0	8348	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	599	9.12	0.64	12	0.63	547.00	7738.00	5740	20240718	-13.07	3795	20230726	31.49	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3935	26.81	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
165	20240801	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	140	2	2.88	315147640	63324	77.12	4880	5060	4870	6310	3405	4860	4977.86	1.23	0	5465	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	10	1	12000000	600	9.14	0.65	12	0.53	547.00	7738.00	5740	20240718	-12.89	3795	20230726	31.75	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
166	20240801	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	125	2	2.57	288249115	57945	70.56	4880	5060	4870	6310	3405	4860	4975.72	1.23	0	3999	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	598	9.11	0.64	12	0.48	547.00	7738.00	5740	20240718	-13.15	3795	20230726	31.36	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	3935	26.68	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
167	20240801	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	100	2	2.06	271534630	54590	66.48	4880	5060	4870	6310	3405	4860	4975.33	1.23	0	1880	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	595	9.07	0.64	12	0.45	547.00	7738.00	5740	20240718	-13.59	3795	20230726	30.70	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	3935	26.05	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
168	20240801	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	120	2	2.47	184904845	37109	45.19	4880	5060	4870	6310	3405	4860	4984.75	1.23	0	957	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	598	9.10	0.64	12	0.31	547.00	7738.00	5740	20240718	-13.24	3795	20230726	31.23	5740	-13.24	20240718	4000	24.50	20240117	5740	-13.24	20240718	3935	26.56	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N
169	20240801	090213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	135	2	2.78	22139595	4488	5.47	4880	5000	4870	6310	3405	4860	4944.25	1.23	0	-2817	5166	5012	4866	4712	4566	4940	4640	60	1450	500	3490	5	1	12000000	599	9.13	0.65	12	0.04	547.00	7738.00	5740	20240718	-12.98	3795	20230726	31.62	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	3935	26.94	20230908	1.75	N	008370	500	60 억		147005	N	N	0	N	00	N