KissMeData/045060/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	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	23259185	8301	46.77	2790	2820	2785	3625	1955	2790	2802.05	1.54	0	-202	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	476	5.36	0.43	12	0.05	524.00	6519.00	3280	20231101	-14.33	2625	20240807	7.05	3255	-13.67	20240116	2625	7.05	20240807	3280	-14.33	20231101	2625	7.05	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
3	20240830	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	21979400	7846	44.21	2790	2820	2785	3625	1955	2790	2801.42	1.54	0	-202	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	477	5.37	0.43	12	0.05	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
4	20240830	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	20017875	7148	40.28	2790	2820	2785	3625	1955	2790	2800.56	1.54	0	-202	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	477	5.37	0.43	12	0.04	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
5	20240830	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	17781850	6352	35.79	2790	2815	2785	3625	1955	2790	2799.48	1.54	0	-199	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	477	5.37	0.43	12	0.04	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
6	20240830	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	10832710	3879	21.86	2790	2805	2785	3625	1955	2790	2792.69	1.54	0	-35	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	474	5.33	0.43	12	0.02	524.00	6519.00	3280	20231101	-14.79	2625	20240807	6.48	3255	-14.13	20240116	2625	6.48	20240807	3280	-14.79	20231101	2625	6.48	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
7	20240830	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	8525150	3053	17.20	2790	2805	2785	3625	1955	2790	2792.42	1.54	0	-22	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	474	5.34	0.43	12	0.02	524.00	6519.00	3280	20231101	-14.63	2625	20240807	6.67	3255	-13.98	20240116	2625	6.67	20240807	3280	-14.63	20231101	2625	6.67	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
8	20240830	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	8225275	2946	16.60	2790	2805	2785	3625	1955	2790	2792.05	1.54	0	-19	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	472	5.31	0.43	12	0.02	524.00	6519.00	3280	20231101	-15.09	2625	20240807	6.10	3255	-14.44	20240116	2625	6.10	20240807	3280	-15.09	20231101	2625	6.10	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
9	20240830	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	3192260	1144	6.45	2790	2795	2790	3625	1955	2790	2790.46	1.54	0	1	2840	2815	2800	2775	2760	2807	2767	85	835	500	2000	5	1	16941974	474	5.33	0.43	12	0.01	524.00	6519.00	3280	20231101	-14.79	2625	20240807	6.48	3255	-14.13	20240116	2625	6.48	20240807	3280	-14.79	20231101	2625	6.48	20240807	0.33	N	045060	500	84 억		260405	N	N	0	N	00	N
10	20240829	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-35	5	-1.24	49557575	17742	98.97	2825	2825	2785	3670	1980	2825	2793.22	1.56	0	-4189	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	473	5.32	0.43	12	0.10	524.00	6519.00	3280	20231101	-14.94	2625	20240807	6.29	3255	-14.29	20240116	2625	6.29	20240807	3280	-14.94	20231101	2625	6.29	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
11	20240829	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-20	5	-0.71	47879380	17141	95.62	2825	2825	2785	3670	1980	2825	2793.25	1.56	0	-4038	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	475	5.35	0.43	12	0.10	524.00	6519.00	3280	20231101	-14.48	2625	20240807	6.86	3255	-13.82	20240116	2625	6.86	20240807	3280	-14.48	20231101	2625	6.86	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
12	20240829	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-35	5	-1.24	41433805	14841	82.79	2825	2825	2785	3670	1980	2825	2791.82	1.56	0	-4136	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	473	5.32	0.43	12	0.09	524.00	6519.00	3280	20231101	-14.94	2625	20240807	6.29	3255	-14.29	20240116	2625	6.29	20240807	3280	-14.94	20231101	2625	6.29	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
13	20240829	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-35	5	-1.24	36686645	13138	73.29	2825	2825	2785	3670	1980	2825	2792.38	1.56	0	-4107	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	473	5.32	0.43	12	0.08	524.00	6519.00	3280	20231101	-14.94	2625	20240807	6.29	3255	-14.29	20240116	2625	6.29	20240807	3280	-14.94	20231101	2625	6.29	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
14	20240829	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-35	5	-1.24	29961575	10726	59.83	2825	2825	2785	3670	1980	2825	2793.33	1.56	0	-3506	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	473	5.32	0.43	12	0.06	524.00	6519.00	3280	20231101	-14.94	2625	20240807	6.29	3255	-14.29	20240116	2625	6.29	20240807	3280	-14.94	20231101	2625	6.29	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
15	20240829	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-30	5	-1.06	21810730	7805	43.54	2825	2825	2785	3670	1980	2825	2794.42	1.56	0	-3464	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	474	5.33	0.43	12	0.05	524.00	6519.00	3280	20231101	-14.79	2625	20240807	6.48	3255	-14.13	20240116	2625	6.48	20240807	3280	-14.79	20231101	2625	6.48	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
16	20240829	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-25	5	-0.88	11984345	4288	23.92	2825	2825	2790	3670	1980	2825	2794.79	1.56	0	-1857	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	474	5.34	0.43	12	0.03	524.00	6519.00	3280	20231101	-14.63	2625	20240807	6.67	3255	-13.98	20240116	2625	6.67	20240807	3280	-14.63	20231101	2625	6.67	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
17	20240829	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-30	5	-1.06	758470	270	1.51	2825	2825	2795	3670	1980	2825	2808.54	1.56	0	-3	2855	2840	2820	2805	2785	2847	2812	85	845	500	2030	5	1	16941974	474	5.33	0.43	12	0.00	524.00	6519.00	3280	20231101	-14.79	2625	20240807	6.48	3255	-14.13	20240116	2625	6.48	20240807	3280	-14.79	20231101	2625	6.48	20240807	0.34	N	045060	500	84 억		264489	N	N	0	N	00	N
18	20240828	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	15	2	0.53	50439100	17927	120.15	2815	2835	2800	3650	1970	2810	2813.58	1.56	0	168	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	479	5.39	0.43	12	0.11	524.00	6519.00	3280	20231101	-13.87	2625	20240807	7.62	3255	-13.21	20240116	2625	7.62	20240807	3280	-13.87	20231101	2625	7.62	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
19	20240828	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	49119310	17458	117.00	2815	2835	2800	3650	1970	2810	2813.57	1.56	0	175	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	475	5.35	0.43	12	0.10	524.00	6519.00	3280	20231101	-14.48	2625	20240807	6.86	3255	-13.82	20240116	2625	6.86	20240807	3280	-14.48	20231101	2625	6.86	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
20	20240828	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	42325945	15041	100.80	2815	2835	2800	3650	1970	2810	2814.04	1.56	0	123	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	477	5.37	0.43	12	0.09	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
21	20240828	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	35413730	12596	84.42	2815	2830	2800	3650	1970	2810	2811.51	1.56	0	191	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	478	5.38	0.43	12	0.07	524.00	6519.00	3280	20231101	-14.02	2625	20240807	7.43	3255	-13.36	20240116	2625	7.43	20240807	3280	-14.02	20231101	2625	7.43	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
22	20240828	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	0	3	0.00	30148430	10729	71.91	2815	2830	2800	3650	1970	2810	2809.99	1.56	0	357	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	476	5.36	0.43	12	0.06	524.00	6519.00	3280	20231101	-14.33	2625	20240807	7.05	3255	-13.67	20240116	2625	7.05	20240807	3280	-14.33	20231101	2625	7.05	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
23	20240828	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	22567895	8024	53.78	2815	2830	2805	3650	1970	2810	2812.55	1.56	0	298	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	475	5.35	0.43	12	0.05	524.00	6519.00	3280	20231101	-14.48	2625	20240807	6.86	3255	-13.82	20240116	2625	6.86	20240807	3280	-14.48	20231101	2625	6.86	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
24	20240828	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	0	3	0.00	15895180	5649	37.86	2815	2830	2805	3650	1970	2810	2813.80	1.56	0	156	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	476	5.36	0.43	12	0.03	524.00	6519.00	3280	20231101	-14.33	2625	20240807	7.05	3255	-13.67	20240116	2625	7.05	20240807	3280	-14.33	20231101	2625	7.05	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
25	20240828	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	135120	48	0.32	2815	2815	2815	3650	1970	2810	2815.00	1.56	0	1	2860	2835	2820	2795	2780	2827	2787	85	840	500	2020	5	1	16941974	477	5.37	0.43	12	0.00	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.35	N	045060	500	84 억		264660	N	N	0	N	00	N
26	20240827	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-15	5	-0.53	42078630	14921	33.00	2825	2845	2805	3670	1980	2825	2820.09	1.56	0	680	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	476	5.36	0.43	12	0.09	524.00	6519.00	3280	20231101	-14.33	2625	20240807	7.05	3255	-13.67	20240116	2625	7.05	20240807	3280	-14.33	20231101	2625	7.05	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
27	20240827	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	37038940	13131	29.04	2825	2845	2805	3670	1980	2825	2820.73	1.56	0	674	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	481	5.42	0.44	12	0.08	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
28	20240827	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	35400430	12551	27.75	2825	2845	2805	3670	1980	2825	2820.53	1.56	0	738	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	479	5.39	0.43	12	0.07	524.00	6519.00	3280	20231101	-13.87	2625	20240807	7.62	3255	-13.21	20240116	2625	7.62	20240807	3280	-13.87	20231101	2625	7.62	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
29	20240827	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	27801430	9852	21.79	2825	2845	2810	3670	1980	2825	2821.91	1.56	0	487	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	477	5.37	0.43	12	0.06	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
30	20240827	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	17213380	6089	13.46	2825	2845	2810	3670	1980	2825	2826.96	1.56	0	-99	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	477	5.37	0.43	12	0.04	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
31	20240827	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	5	2	0.18	13859555	4900	10.84	2825	2845	2810	3670	1980	2825	2828.48	1.56	0	-46	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	479	5.40	0.43	12	0.03	524.00	6519.00	3280	20231101	-13.72	2625	20240807	7.81	3255	-13.06	20240116	2625	7.81	20240807	3280	-13.72	20231101	2625	7.81	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
32	20240827	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	10633650	3759	8.31	2825	2845	2810	3670	1980	2825	2828.85	1.56	0	-33	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	480	5.41	0.43	12	0.02	524.00	6519.00	3280	20231101	-13.57	2625	20240807	8.00	3255	-12.90	20240116	2625	8.00	20240807	3280	-13.57	20231101	2625	8.00	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
33	20240827	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	740080	262	0.58	2825	2825	2815	3670	1980	2825	2824.73	1.56	0	-13	2965	2895	2845	2775	2725	2870	2750	85	845	500	2030	5	1	16941974	479	5.39	0.43	12	0.00	524.00	6519.00	3280	20231101	-13.87	2625	20240807	7.62	3255	-13.21	20240116	2625	7.62	20240807	3280	-13.87	20231101	2625	7.62	20240807	0.35	N	045060	500	84 억		263980	N	N	0	N	00	N
34	20240826	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-15	5	-0.53	126002365	44602	135.87	2845	2915	2795	3690	1990	2840	2825.04	1.55	0	1006	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	479	5.39	0.43	12	0.26	524.00	6519.00	3280	20231101	-13.87	2625	20240807	7.62	3255	-13.21	20240116	2625	7.62	20240807	3280	-13.87	20231101	2625	7.62	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
35	20240826	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-15	5	-0.53	122276145	43281	131.84	2845	2915	2795	3690	1990	2840	2825.17	1.55	0	909	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	479	5.39	0.43	12	0.26	524.00	6519.00	3280	20231101	-13.87	2625	20240807	7.62	3255	-13.21	20240116	2625	7.62	20240807	3280	-13.87	20231101	2625	7.62	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
36	20240826	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	79630580	28315	86.25	2845	2860	2795	3690	1990	2840	2812.31	1.55	0	-1391	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.17	524.00	6519.00	3280	20231101	-13.26	2625	20240807	8.38	3255	-12.60	20240116	2625	8.38	20240807	3280	-13.26	20231101	2625	8.38	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
37	20240826	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-35	5	-1.23	74471920	26495	80.71	2845	2860	2795	3690	1990	2840	2810.79	1.55	0	-1293	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	475	5.35	0.43	12	0.16	524.00	6519.00	3280	20231101	-14.48	2625	20240807	6.86	3255	-13.82	20240116	2625	6.86	20240807	3280	-14.48	20231101	2625	6.86	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
38	20240826	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-45	5	-1.58	52529260	18657	56.83	2845	2860	2795	3690	1990	2840	2815.53	1.55	0	-1171	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	474	5.33	0.43	12	0.11	524.00	6519.00	3280	20231101	-14.79	2625	20240807	6.48	3255	-14.13	20240116	2625	6.48	20240807	3280	-14.79	20231101	2625	6.48	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
39	20240826	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-40	5	-1.41	44176690	15675	47.75	2845	2860	2795	3690	1990	2840	2818.29	1.55	0	-1044	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	474	5.34	0.43	12	0.09	524.00	6519.00	3280	20231101	-14.63	2625	20240807	6.67	3255	-13.98	20240116	2625	6.67	20240807	3280	-14.63	20231101	2625	6.67	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
40	20240826	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-25	5	-0.88	31317000	11092	33.79	2845	2860	2795	3690	1990	2840	2823.39	1.55	0	-120	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	477	5.37	0.43	12	0.07	524.00	6519.00	3280	20231101	-14.18	2625	20240807	7.24	3255	-13.52	20240116	2625	7.24	20240807	3280	-14.18	20231101	2625	7.24	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
41	20240826	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	10	2	0.35	2784430	978	2.98	2845	2860	2845	3690	1990	2840	2847.07	1.55	0	-99	2993	2916	2853	2776	2713	2885	2745	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.01	524.00	6519.00	3280	20231101	-13.11	2625	20240807	8.57	3255	-12.44	20240116	2625	8.57	20240807	3280	-13.11	20231101	2625	8.57	20240807	0.35	N	045060	500	84 억		262892	N	N	0	N	00	N
42	20240823	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-65	5	-2.24	93794000	32827	73.89	2905	2930	2790	3775	2035	2905	2857.22	1.54	0	2146	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	481	5.42	0.44	12	0.19	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
43	20240823	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-55	5	-1.89	85635675	29953	67.42	2905	2930	2790	3775	2035	2905	2859.00	1.54	0	2185	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	483	5.44	0.44	12	0.18	524.00	6519.00	3280	20231101	-13.11	2625	20240807	8.57	3255	-12.44	20240116	2625	8.57	20240807	3280	-13.11	20231101	2625	8.57	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
44	20240823	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-65	5	-2.24	79447965	27773	62.52	2905	2930	2790	3775	2035	2905	2860.62	1.54	0	1722	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	481	5.42	0.44	12	0.16	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
45	20240823	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-65	5	-2.24	73261255	25602	57.63	2905	2930	2790	3775	2035	2905	2861.54	1.54	0	1898	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	481	5.42	0.44	12	0.15	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
46	20240823	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-60	5	-2.07	62923415	21955	49.42	2905	2930	2790	3775	2035	2905	2866.02	1.54	0	108	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	482	5.43	0.44	12	0.13	524.00	6519.00	3280	20231101	-13.26	2625	20240807	8.38	3255	-12.60	20240116	2625	8.38	20240807	3280	-13.26	20231101	2625	8.38	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
47	20240823	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-55	5	-1.89	54420425	18966	42.69	2905	2930	2790	3775	2035	2905	2869.37	1.54	0	-87	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	483	5.44	0.44	12	0.11	524.00	6519.00	3280	20231101	-13.11	2625	20240807	8.57	3255	-12.44	20240116	2625	8.57	20240807	3280	-13.11	20231101	2625	8.57	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
48	20240823	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	16976345	5820	13.10	2905	2930	2900	3775	2035	2905	2916.90	1.54	0	-216	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	492	5.54	0.45	12	0.03	524.00	6519.00	3280	20231101	-11.43	2625	20240807	10.67	3255	-10.75	20240116	2625	10.67	20240807	3280	-11.43	20231101	2625	10.67	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
49	20240823	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	2477965	853	1.92	2905	2905	2905	3775	2035	2905	2905.00	1.54	0	-116	3035	2970	2935	2870	2835	2952	2852	85	870	500	2090	5	1	16941974	492	5.54	0.45	12	0.01	524.00	6519.00	3280	20231101	-11.43	2625	20240807	10.67	3255	-10.75	20240116	2625	10.67	20240807	3280	-11.43	20231101	2625	10.67	20240807	0.36	N	045060	500	84 억		261098	N	N	0	N	00	N
50	20240822	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-75	5	-2.52	129517355	44175	82.89	2955	3000	2900	3870	2090	2980	2931.88	1.52	0	2825	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	492	5.54	0.45	12	0.26	524.00	6519.00	3280	20231101	-11.43	2625	20240807	10.67	3255	-10.75	20240116	2625	10.67	20240807	3280	-11.43	20231101	2625	10.67	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
51	20240822	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-60	5	-2.01	124333600	42391	79.54	2955	3000	2900	3870	2090	2980	2932.99	1.52	0	2633	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	495	5.57	0.45	12	0.25	524.00	6519.00	3280	20231101	-10.98	2625	20240807	11.24	3255	-10.29	20240116	2625	11.24	20240807	3280	-10.98	20231101	2625	11.24	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
52	20240822	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-45	5	-1.51	121967340	41584	78.03	2955	3000	2900	3870	2090	2980	2933.00	1.52	0	3253	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	497	5.60	0.45	12	0.25	524.00	6519.00	3280	20231101	-10.52	2625	20240807	11.81	3255	-9.83	20240116	2625	11.81	20240807	3280	-10.52	20231101	2625	11.81	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
53	20240822	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-75	5	-2.52	118414530	40369	75.75	2955	3000	2900	3870	2090	2980	2933.27	1.52	0	3631	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	492	5.54	0.45	12	0.24	524.00	6519.00	3280	20231101	-11.43	2625	20240807	10.67	3255	-10.75	20240116	2625	10.67	20240807	3280	-11.43	20231101	2625	10.67	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
54	20240822	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-50	5	-1.68	91933490	31266	58.67	2955	3000	2910	3870	2090	2980	2940.33	1.52	0	1779	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	496	5.59	0.45	12	0.18	524.00	6519.00	3280	20231101	-10.67	2625	20240807	11.62	3255	-9.98	20240116	2625	11.62	20240807	3280	-10.67	20231101	2625	11.62	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
55	20240822	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-50	5	-1.68	87750970	29836	55.98	2955	3000	2910	3870	2090	2980	2941.07	1.52	0	1783	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	496	5.59	0.45	12	0.18	524.00	6519.00	3280	20231101	-10.67	2625	20240807	11.62	3255	-9.98	20240116	2625	11.62	20240807	3280	-10.67	20231101	2625	11.62	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
56	20240822	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-55	5	-1.85	55245780	18734	35.15	2955	3000	2910	3870	2090	2980	2948.91	1.52	0	923	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	496	5.58	0.45	12	0.11	524.00	6519.00	3280	20231101	-10.82	2625	20240807	11.43	3255	-10.14	20240116	2625	11.43	20240807	3280	-10.82	20231101	2625	11.43	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
57	20240822	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-20	5	-0.67	4935455	1669	3.13	2955	2975	2955	3870	2090	2980	2956.71	1.52	0	-106	3086	3032	3006	2952	2926	3020	2940	85	890	500	2140	5	1	16941974	501	5.65	0.45	12	0.01	524.00	6519.00	3280	20231101	-9.76	2625	20240807	12.76	3255	-9.06	20240116	2625	12.76	20240807	3280	-9.76	20231101	2625	12.76	20240807	0.37	N	045060	500	84 억		258083	N	N	0	N	00	N
58	20240821	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-45	5	-1.49	158357205	52606	75.42	3045	3060	2980	3930	2120	3025	3010.23	1.52	0	71	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	505	5.69	0.46	12	0.31	524.00	6519.00	3280	20231101	-9.15	2625	20240807	13.52	3255	-8.45	20240116	2625	13.52	20240807	3280	-9.15	20231101	2625	13.52	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
59	20240821	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-40	5	-1.32	153743495	51059	73.20	3045	3060	2980	3930	2120	3025	3011.08	1.52	0	79	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	506	5.70	0.46	12	0.30	524.00	6519.00	3280	20231101	-8.99	2625	20240807	13.71	3255	-8.29	20240116	2625	13.71	20240807	3280	-8.99	20231101	2625	13.71	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
60	20240821	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-25	5	-0.83	114476620	37984	54.46	3045	3060	2995	3930	2120	3025	3013.79	1.52	0	-1146	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	508	5.73	0.46	12	0.22	524.00	6519.00	3280	20231101	-8.54	2625	20240807	14.29	3255	-7.83	20240116	2625	14.29	20240807	3280	-8.54	20231101	2625	14.29	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
61	20240821	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	0	3	0.00	93051525	30855	44.23	3045	3060	2995	3930	2120	3025	3015.75	1.52	0	-1188	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	512	5.77	0.46	12	0.18	524.00	6519.00	3280	20231101	-7.77	2625	20240807	15.24	3255	-7.07	20240116	2625	15.24	20240807	3280	-7.77	20231101	2625	15.24	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
62	20240821	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-5	5	-0.17	73160230	24276	34.80	3045	3055	2995	3930	2120	3025	3013.66	1.52	0	-1057	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	512	5.76	0.46	12	0.14	524.00	6519.00	3280	20231101	-7.93	2625	20240807	15.05	3255	-7.22	20240116	2625	15.05	20240807	3280	-7.93	20231101	2625	15.05	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
63	20240821	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-25	5	-0.83	64206535	21299	30.53	3045	3055	2995	3930	2120	3025	3014.50	1.52	0	-1004	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	508	5.73	0.46	12	0.13	524.00	6519.00	3280	20231101	-8.54	2625	20240807	14.29	3255	-7.83	20240116	2625	14.29	20240807	3280	-8.54	20231101	2625	14.29	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
64	20240821	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-15	5	-0.50	47893360	15868	22.75	3045	3055	2995	3930	2120	3025	3018.21	1.52	0	-988	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	510	5.74	0.46	12	0.09	524.00	6519.00	3280	20231101	-8.23	2625	20240807	14.67	3255	-7.53	20240116	2625	14.67	20240807	3280	-8.23	20231101	2625	14.67	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
65	20240821	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	5	2	0.17	9189165	3017	4.33	3045	3055	3030	3930	2120	3025	3046.20	1.52	0	-37	3158	3091	3043	2976	2928	3067	2952	85	905	500	2170	5	1	16941974	513	5.78	0.46	12	0.02	524.00	6519.00	3280	20231101	-7.62	2625	20240807	15.43	3255	-6.91	20240116	2625	15.43	20240807	3280	-7.62	20231101	2625	15.43	20240807	0.42	N	045060	500	84 억		258012	N	N	0	N	00	N
66	20240820	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	210548385	69445	26.57	3030	3110	2995	3965	2135	3050	3031.88	1.51	0	1420	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	512	5.77	0.46	12	0.41	524.00	6519.00	3280	20231101	-7.77	2625	20240807	15.24	3255	-7.07	20240116	2625	15.24	20240807	3280	-7.77	20231101	2625	15.24	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
67	20240820	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	204380330	67398	25.78	3030	3110	2995	3965	2135	3050	3032.44	1.51	0	1432	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	512	5.76	0.46	12	0.40	524.00	6519.00	3280	20231101	-7.93	2625	20240807	15.05	3255	-7.22	20240116	2625	15.05	20240807	3280	-7.93	20231101	2625	15.05	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
68	20240820	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	188040055	61980	23.71	3030	3110	2995	3965	2135	3050	3033.88	1.51	0	1228	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	512	5.77	0.46	12	0.37	524.00	6519.00	3280	20231101	-7.77	2625	20240807	15.24	3255	-7.07	20240116	2625	15.24	20240807	3280	-7.77	20231101	2625	15.24	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
69	20240820	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-45	5	-1.48	164765940	54246	20.75	3030	3110	3000	3965	2135	3050	3037.38	1.51	0	1148	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	509	5.73	0.46	12	0.32	524.00	6519.00	3280	20231101	-8.38	2625	20240807	14.48	3255	-7.68	20240116	2625	14.48	20240807	3280	-8.38	20231101	2625	14.48	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
70	20240820	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	144215495	47419	18.14	3030	3110	3000	3965	2135	3050	3041.30	1.51	0	1554	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	512	5.76	0.46	12	0.28	524.00	6519.00	3280	20231101	-7.93	2625	20240807	15.05	3255	-7.22	20240116	2625	15.05	20240807	3280	-7.93	20231101	2625	15.05	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
71	20240820	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-45	5	-1.48	122721065	40307	15.42	3030	3110	3000	3965	2135	3050	3044.66	1.51	0	1130	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	509	5.73	0.46	12	0.24	524.00	6519.00	3280	20231101	-8.38	2625	20240807	14.48	3255	-7.68	20240116	2625	14.48	20240807	3280	-8.38	20231101	2625	14.48	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
72	20240820	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	0	3	0.00	72087240	23496	8.99	3030	3110	3025	3965	2135	3050	3068.06	1.51	0	-243	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	517	5.82	0.47	12	0.14	524.00	6519.00	3280	20231101	-7.01	2625	20240807	16.19	3255	-6.30	20240116	2625	16.19	20240807	3280	-7.01	20231101	2625	16.19	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
73	20240820	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	4595465	1516	0.58	3030	3040	3025	3965	2135	3050	3031.31	1.51	0	-34	3243	3146	3073	2976	2903	3110	2940	85	915	500	2190	5	1	16941974	512	5.77	0.46	12	0.01	524.00	6519.00	3280	20231101	-7.77	2625	20240807	15.24	3255	-7.07	20240116	2625	15.24	20240807	3280	-7.77	20231101	2625	15.24	20240807	0.44	N	045060	500	84 억		256579	N	N	0	N	00	N
74	20240819	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-65	5	-2.09	800866425	259230	87.20	3080	3170	3000	4045	2185	3115	3089.34	1.50	0	1770	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	517	5.82	0.47	12	1.53	524.00	6519.00	3280	20231101	-7.01	2625	20240807	16.19	3255	-6.30	20240116	2625	16.19	20240807	3280	-7.01	20231101	2625	16.19	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
75	20240819	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-65	5	-2.09	784251070	253793	85.37	3080	3170	3000	4045	2185	3115	3090.06	1.50	0	3351	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	517	5.82	0.47	12	1.50	524.00	6519.00	3280	20231101	-7.01	2625	20240807	16.19	3255	-6.30	20240116	2625	16.19	20240807	3280	-7.01	20231101	2625	16.19	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
76	20240819	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-60	5	-1.93	719843795	232518	78.21	3080	3170	3000	4045	2185	3115	3095.81	1.50	0	2749	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	518	5.83	0.47	12	1.37	524.00	6519.00	3280	20231101	-6.86	2625	20240807	16.38	3255	-6.14	20240116	2625	16.38	20240807	3280	-6.86	20231101	2625	16.38	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
77	20240819	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-55	5	-1.77	649374245	209625	70.51	3080	3170	3000	4045	2185	3115	3097.74	1.50	0	3682	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	518	5.84	0.47	12	1.24	524.00	6519.00	3280	20231101	-6.71	2625	20240807	16.57	3255	-5.99	20240116	2625	16.57	20240807	3280	-6.71	20231101	2625	16.57	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
78	20240819	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	10	2	0.32	552854365	178252	59.96	3080	3170	3000	4045	2185	3115	3101.48	1.50	0	771	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	529	5.96	0.48	12	1.05	524.00	6519.00	3280	20231101	-4.73	2625	20240807	19.05	3255	-3.99	20240116	2625	19.05	20240807	3280	-4.73	20231101	2625	19.05	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
79	20240819	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	30	2	0.96	456913530	147640	49.66	3080	3170	3000	4045	2185	3115	3094.69	1.50	0	-1035	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	533	6.00	0.48	12	0.87	524.00	6519.00	3280	20231101	-4.12	2625	20240807	19.81	3255	-3.38	20240116	2625	19.81	20240807	3280	-4.12	20231101	2625	19.81	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
80	20240819	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-45	5	-1.44	207831860	68204	22.94	3080	3115	3000	4045	2185	3115	3046.57	1.50	0	2890	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	520	5.86	0.47	12	0.40	524.00	6519.00	3280	20231101	-6.40	2625	20240807	16.95	3255	-5.68	20240116	2625	16.95	20240807	3280	-6.40	20231101	2625	16.95	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
81	20240819	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-45	5	-1.44	45218495	14621	4.92	3080	3115	3065	4045	2185	3115	3091.69	1.50	0	-337	3288	3201	3033	2946	2778	3245	2990	85	930	500	2240	5	1	16941974	520	5.86	0.47	12	0.09	524.00	6519.00	3280	20231101	-6.40	2625	20240807	16.95	3255	-5.68	20240116	2625	16.95	20240807	3280	-6.40	20231101	2625	16.95	20240807	0.39	N	045060	500	84 억		254659	N	N	0	N	00	N
82	20240816	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	250	2	8.73	886814605	292689	433.78	2865	3120	2865	3720	2010	2865	3029.58	1.42	0	14182	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	528	5.94	0.48	12	1.73	524.00	6519.00	3280	20231101	-5.03	2625	20240807	18.67	3255	-4.30	20240116	2625	18.67	20240807	3280	-5.03	20231101	2625	18.67	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
83	20240816	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	240	2	8.38	771319695	255463	378.61	2865	3120	2865	3720	2010	2865	3019.69	1.42	0	13124	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	526	5.93	0.48	12	1.51	524.00	6519.00	3280	20231101	-5.34	2625	20240807	18.29	3255	-4.61	20240116	2625	18.29	20240807	3280	-5.34	20231101	2625	18.29	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
84	20240816	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	130	2	4.54	637042545	211588	313.58	2865	3120	2865	3720	2010	2865	3011.21	1.42	0	11509	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	507	5.72	0.46	12	1.25	524.00	6519.00	3280	20231101	-8.69	2625	20240807	14.10	3255	-7.99	20240116	2625	14.10	20240807	3280	-8.69	20231101	2625	14.10	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
85	20240816	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	190	2	6.63	553500520	183944	272.61	2865	3120	2865	3720	2010	2865	3009.57	1.42	0	7896	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	518	5.83	0.47	12	1.09	524.00	6519.00	3280	20231101	-6.86	2625	20240807	16.38	3255	-6.14	20240116	2625	16.38	20240807	3280	-6.86	20231101	2625	16.38	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
86	20240816	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	255	2	8.90	358558730	119845	177.62	2865	3120	2865	3720	2010	2865	2992.54	1.42	0	6014	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	529	5.95	0.48	12	0.71	524.00	6519.00	3280	20231101	-4.88	2625	20240807	18.86	3255	-4.15	20240116	2625	18.86	20240807	3280	-4.88	20231101	2625	18.86	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
87	20240816	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	105	2	3.66	133303965	45479	67.40	2865	2975	2865	3720	2010	2865	2932.06	1.42	0	3809	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	503	5.67	0.46	12	0.27	524.00	6519.00	3280	20231101	-9.45	2625	20240807	13.14	3255	-8.76	20240116	2625	13.14	20240807	3280	-9.45	20231101	2625	13.14	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
88	20240816	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	75	2	2.62	107763640	36843	54.60	2865	2975	2865	3720	2010	2865	2926.00	1.42	0	3228	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	498	5.61	0.45	12	0.22	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
89	20240816	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	75	2	2.62	26232195	9102	13.49	2865	2940	2865	3720	2010	2865	2883.32	1.42	0	1282	2988	2926	2873	2811	2758	2957	2842	85	855	500	2060	5	1	16941974	498	5.61	0.45	12	0.05	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.43	N	045060	500	84 억		240177	N	N	0	N	00	N
90	20240814	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	30	2	1.06	194101520	67474	101.69	2850	2935	2820	3685	1985	2835	2876.77	1.43	0	-1614	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	485	5.47	0.44	12	0.40	524.00	6519.00	3280	20231101	-12.65	2625	20240807	9.14	3255	-11.98	20240116	2625	9.14	20240807	3280	-12.65	20231101	2625	9.14	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
91	20240814	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	20	2	0.71	183301005	63710	96.02	2850	2935	2820	3685	1985	2835	2877.21	1.43	0	-1304	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	484	5.45	0.44	12	0.38	524.00	6519.00	3280	20231101	-12.96	2625	20240807	8.76	3255	-12.29	20240116	2625	8.76	20240807	3280	-12.96	20231101	2625	8.76	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
92	20240814	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	60	2	2.12	158893585	55219	83.22	2850	2935	2820	3685	1985	2835	2877.63	1.43	0	-3210	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	490	5.52	0.44	12	0.33	524.00	6519.00	3280	20231101	-11.74	2625	20240807	10.29	3255	-11.06	20240116	2625	10.29	20240807	3280	-11.74	20231101	2625	10.29	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
93	20240814	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	15	2	0.53	61709020	21741	32.77	2850	2860	2820	3685	1985	2835	2838.39	1.43	0	446	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	483	5.44	0.44	12	0.13	524.00	6519.00	3280	20231101	-13.11	2625	20240807	8.57	3255	-12.44	20240116	2625	8.57	20240807	3280	-13.11	20231101	2625	8.57	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
94	20240814	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	46579870	16432	24.76	2850	2860	2820	3685	1985	2835	2834.70	1.43	0	1373	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	480	5.41	0.43	12	0.10	524.00	6519.00	3280	20231101	-13.57	2625	20240807	8.00	3255	-12.90	20240116	2625	8.00	20240807	3280	-13.57	20231101	2625	8.00	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
95	20240814	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-5	5	-0.18	44737965	15781	23.78	2850	2860	2820	3685	1985	2835	2834.93	1.43	0	1623	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	479	5.40	0.43	12	0.09	524.00	6519.00	3280	20231101	-13.72	2625	20240807	7.81	3255	-13.06	20240116	2625	7.81	20240807	3280	-13.72	20231101	2625	7.81	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
96	20240814	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	10	2	0.35	13894390	4883	7.36	2850	2860	2840	3685	1985	2835	2845.78	1.43	0	687	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	482	5.43	0.44	12	0.03	524.00	6519.00	3280	20231101	-13.26	2625	20240807	8.38	3255	-12.60	20240116	2625	8.38	20240807	3280	-13.26	20231101	2625	8.38	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
97	20240814	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	25	2	0.88	3112920	1093	1.65	2850	2860	2850	3685	1985	2835	2850.02	1.43	0	-146	3021	2927	2881	2787	2741	2905	2765	85	850	500	2040	5	1	16941974	485	5.46	0.44	12	0.01	524.00	6519.00	3280	20231101	-12.80	2625	20240807	8.95	3255	-12.14	20240116	2625	8.95	20240807	3280	-12.80	20231101	2625	8.95	20240807	0.43	N	045060	500	84 억		241539	N	N	0	N	00	N
98	20240813	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-105	5	-3.57	189853165	66352	145.20	2945	2975	2835	3820	2060	2940	2861.20	1.39	0	5318	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	480	5.41	0.43	12	0.39	524.00	6519.00	3280	20231101	-13.57	2625	20240807	8.00	3255	-12.90	20240116	2625	8.00	20240807	3280	-13.57	20231101	2625	8.00	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
99	20240813	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-100	5	-3.40	177324285	61934	135.53	2945	2975	2835	3820	2060	2940	2862.94	1.39	0	5356	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	481	5.42	0.44	12	0.37	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
100	20240813	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-100	5	-3.40	152689840	53253	116.54	2945	2975	2835	3820	2060	2940	2867.05	1.39	0	6206	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	481	5.42	0.44	12	0.31	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
101	20240813	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-100	5	-3.40	142580025	49692	108.74	2945	2975	2835	3820	2060	2940	2869.07	1.39	0	6021	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	481	5.42	0.44	12	0.29	524.00	6519.00	3280	20231101	-13.41	2625	20240807	8.19	3255	-12.75	20240116	2625	8.19	20240807	3280	-13.41	20231101	2625	8.19	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
102	20240813	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-95	5	-3.23	124153635	43206	94.55	2945	2975	2835	3820	2060	2940	2873.30	1.39	0	5812	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	482	5.43	0.44	12	0.26	524.00	6519.00	3280	20231101	-13.26	2625	20240807	8.38	3255	-12.60	20240116	2625	8.38	20240807	3280	-13.26	20231101	2625	8.38	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
103	20240813	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-95	5	-3.23	115983745	40337	88.27	2945	2975	2835	3820	2060	2940	2875.13	1.39	0	5101	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	482	5.43	0.44	12	0.24	524.00	6519.00	3280	20231101	-13.26	2625	20240807	8.38	3255	-12.60	20240116	2625	8.38	20240807	3280	-13.26	20231101	2625	8.38	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
104	20240813	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-60	5	-2.04	74147175	25671	56.18	2945	2975	2835	3820	2060	2940	2888.07	1.39	0	3664	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	488	5.50	0.44	12	0.15	524.00	6519.00	3280	20231101	-12.20	2625	20240807	9.71	3255	-11.52	20240116	2625	9.71	20240807	3280	-12.20	20231101	2625	9.71	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
105	20240813	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	15	2	0.51	8992970	3052	6.68	2945	2975	2945	3820	2060	2940	2946.91	1.39	0	494	3013	2976	2938	2901	2863	2995	2920	85	880	500	2110	5	1	16941974	501	5.64	0.45	12	0.02	524.00	6519.00	3280	20231101	-9.91	2625	20240807	12.57	3255	-9.22	20240116	2625	12.57	20240807	3280	-9.91	20231101	2625	12.57	20240807	0.41	N	045060	500	84 억		236232	N	N	0	N	00	N
106	20240812	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	30	2	1.03	130549885	44501	42.78	2920	2975	2900	3780	2040	2910	2933.71	1.39	0	1290	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	498	5.61	0.45	12	0.26	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
107	20240812	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	5	2	0.17	118939015	40529	38.97	2920	2975	2900	3780	2040	2910	2934.84	1.39	0	1249	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.24	524.00	6519.00	3280	20231101	-11.13	2625	20240807	11.05	3255	-10.45	20240116	2625	11.05	20240807	3280	-11.13	20231101	2625	11.05	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
108	20240812	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	45	2	1.55	95484885	32510	31.26	2920	2975	2900	3780	2040	2910	2937.33	1.39	0	351	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	501	5.64	0.45	12	0.19	524.00	6519.00	3280	20231101	-9.91	2625	20240807	12.57	3255	-9.22	20240116	2625	12.57	20240807	3280	-9.91	20231101	2625	12.57	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
109	20240812	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	45	2	1.55	81257410	27687	26.62	2920	2975	2900	3780	2040	2910	2935.11	1.39	0	582	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	501	5.64	0.45	12	0.16	524.00	6519.00	3280	20231101	-9.91	2625	20240807	12.57	3255	-9.22	20240116	2625	12.57	20240807	3280	-9.91	20231101	2625	12.57	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
110	20240812	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	45	2	1.55	65759895	22439	21.57	2920	2975	2900	3780	2040	2910	2930.87	1.39	0	705	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	501	5.64	0.45	12	0.13	524.00	6519.00	3280	20231101	-9.91	2625	20240807	12.57	3255	-9.22	20240116	2625	12.57	20240807	3280	-9.91	20231101	2625	12.57	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
111	20240812	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	50	2	1.72	56461890	19302	18.56	2920	2970	2900	3780	2040	2910	2925.41	1.39	0	1105	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	501	5.65	0.45	12	0.11	524.00	6519.00	3280	20231101	-9.76	2625	20240807	12.76	3255	-9.06	20240116	2625	12.76	20240807	3280	-9.76	20231101	2625	12.76	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
112	20240812	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	5	2	0.17	40928390	14028	13.49	2920	2955	2900	3780	2040	2910	2917.78	1.39	0	1347	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	494	5.56	0.45	12	0.08	524.00	6519.00	3280	20231101	-11.13	2625	20240807	11.05	3255	-10.45	20240116	2625	11.05	20240807	3280	-11.13	20231101	2625	11.05	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
113	20240812	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	13452650	4616	4.44	2920	2925	2910	3780	2040	2910	2914.63	1.39	0	-290	3100	3005	2905	2810	2710	2955	2760	85	870	500	2090	5	1	16941974	493	5.55	0.45	12	0.03	524.00	6519.00	3280	20231101	-11.28	2625	20240807	10.86	3255	-10.60	20240116	2625	10.86	20240807	3280	-11.28	20231101	2625	10.86	20240807	0.37	N	045060	500	84 억		234920	N	N	0	N	00	N
114	20240809	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-90	5	-3.00	299207090	102541	15.45	3000	3000	2805	3900	2100	3000	2918.09	1.37	0	3410	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	493	5.55	0.45	12	0.61	524.00	6519.00	3280	20231101	-11.28	2625	20240807	10.86	3255	-10.60	20240116	2625	10.86	20240807	3280	-11.28	20231101	2625	10.86	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
115	20240809	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-100	5	-3.33	265205805	90841	13.69	3000	3000	2805	3900	2100	3000	2919.42	1.37	0	3392	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	491	5.53	0.44	12	0.54	524.00	6519.00	3280	20231101	-11.59	2625	20240807	10.48	3255	-10.91	20240116	2625	10.48	20240807	3280	-11.59	20231101	2625	10.48	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
116	20240809	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-100	5	-3.33	253236685	86713	13.07	3000	3000	2805	3900	2100	3000	2920.37	1.37	0	3344	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	491	5.53	0.44	12	0.51	524.00	6519.00	3280	20231101	-11.59	2625	20240807	10.48	3255	-10.91	20240116	2625	10.48	20240807	3280	-11.59	20231101	2625	10.48	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
117	20240809	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-60	5	-2.00	221643750	75844	11.43	3000	3000	2805	3900	2100	3000	2922.33	1.37	0	2804	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	498	5.61	0.45	12	0.45	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
118	20240809	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-70	5	-2.33	215417205	73717	11.11	3000	3000	2805	3900	2100	3000	2922.18	1.37	0	2713	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	496	5.59	0.45	12	0.44	524.00	6519.00	3280	20231101	-10.67	2625	20240807	11.62	3255	-9.98	20240116	2625	11.62	20240807	3280	-10.67	20231101	2625	11.62	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
119	20240809	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-55	5	-1.83	204692105	70047	10.55	3000	3000	2805	3900	2100	3000	2922.17	1.37	0	2946	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	499	5.62	0.45	12	0.41	524.00	6519.00	3280	20231101	-10.21	2625	20240807	12.19	3255	-9.52	20240116	2625	12.19	20240807	3280	-10.21	20231101	2625	12.19	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
120	20240809	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-45	5	-1.50	172074580	58949	8.88	3000	3000	2805	3900	2100	3000	2919.00	1.37	0	3232	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	501	5.64	0.45	12	0.35	524.00	6519.00	3280	20231101	-9.91	2625	20240807	12.57	3255	-9.22	20240116	2625	12.57	20240807	3280	-9.91	20231101	2625	12.57	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
121	20240809	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-60	5	-2.00	59602535	20269	3.05	3000	3000	2805	3900	2100	3000	2940.48	1.37	0	-454	3340	3170	2955	2785	2570	3255	2870	85	900	500	2160	5	1	16941974	498	5.61	0.45	12	0.12	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.44	N	045060	500	84 억		231314	N	N	0	N	00	N
122	20240808	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	250	2	9.09	1965983855	658267	2084.38	2750	3125	2740	3575	1925	2750	2986.48	1.40	0	-5672	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	508	5.73	0.46	12	3.89	524.00	6519.00	3280	20231101	-8.54	2625	20240807	14.29	3255	-7.83	20240116	2625	14.29	20240807	3280	-8.54	20231101	2625	14.29	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
123	20240808	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	210	2	7.64	1902522160	636942	2016.85	2750	3125	2740	3575	1925	2750	2986.96	1.40	0	-5417	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	501	5.65	0.45	12	3.76	524.00	6519.00	3280	20231101	-9.76	2625	20240807	12.76	3255	-9.06	20240116	2625	12.76	20240807	3280	-9.76	20231101	2625	12.76	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
124	20240808	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	165	2	6.00	1782752695	596437	1888.59	2750	3125	2740	3575	1925	2750	2989.00	1.40	0	-4182	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	494	5.56	0.45	12	3.52	524.00	6519.00	3280	20231101	-11.13	2625	20240807	11.05	3255	-10.45	20240116	2625	11.05	20240807	3280	-11.13	20231101	2625	11.05	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
125	20240808	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	185	2	6.73	1718257025	574315	1818.55	2750	3125	2740	3575	1925	2750	2991.84	1.40	0	-4393	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	497	5.60	0.45	12	3.39	524.00	6519.00	3280	20231101	-10.52	2625	20240807	11.81	3255	-9.83	20240116	2625	11.81	20240807	3280	-10.52	20231101	2625	11.81	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
126	20240808	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	190	2	6.91	1556917720	519776	1645.85	2750	3125	2740	3575	1925	2750	2995.36	1.40	0	-3860	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	498	5.61	0.45	12	3.07	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
127	20240808	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	190	2	6.91	1281567665	426929	1351.85	2750	3125	2740	3575	1925	2750	3001.83	1.40	0	-3846	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	498	5.61	0.45	12	2.52	524.00	6519.00	3280	20231101	-10.37	2625	20240807	12.00	3255	-9.68	20240116	2625	12.00	20240807	3280	-10.37	20231101	2625	12.00	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
128	20240808	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	255	2	9.27	654403325	218358	691.42	2750	3125	2740	3575	1925	2750	2996.93	1.40	0	-2098	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	509	5.73	0.46	12	1.29	524.00	6519.00	3280	20231101	-8.38	2625	20240807	14.48	3255	-7.68	20240116	2625	14.48	20240807	3280	-8.38	20231101	2625	14.48	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
129	20240808	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	1562920	568	1.80	2750	2775	2740	3575	1925	2750	2751.62	1.40	0	-185	2860	2805	2715	2660	2570	2832	2687	85	825	500	1980	5	1	16941974	468	5.28	0.42	12	0.00	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3280	-15.70	20231101	2625	5.33	20240807	0.45	N	045060	500	84 억		237163	N	N	0	N	00	N
130	20240807	160428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2750	80	2	3.00	84164400	31572	85.48	2625	2770	2625	3470	1870	2670	2665.79	1.40	0	202	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	466	5.25	0.42	12	0.19	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
131	20240807	150435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2750	80	2	3.00	83419750	31301	84.74	2625	2770	2625	3470	1870	2670	2665.08	1.40	0	242	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	466	5.25	0.42	12	0.18	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
132	20240807	140439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	100	2	3.75	76377020	28738	77.80	2625	2770	2625	3470	1870	2670	2657.70	1.40	0	13	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	469	5.29	0.42	12	0.17	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
133	20240807	130436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2760	90	2	3.37	72512700	27342	74.03	2625	2760	2625	3470	1870	2670	2652.06	1.40	0	262	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	468	5.27	0.42	12	0.16	524.00	6519.00	3280	20231101	-15.85	2625	20240807	5.14	3255	-15.21	20240116	2625	5.14	20240807	3280	-15.85	20231101	2625	5.14	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
134	20240807	120438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2750	80	2	3.00	69638365	26299	71.20	2625	2750	2625	3470	1870	2670	2647.94	1.40	0	324	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	466	5.25	0.42	12	0.16	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
135	20240807	110436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2745	75	2	2.81	66909380	25302	68.50	2625	2745	2625	3470	1870	2670	2644.43	1.40	0	411	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	465	5.24	0.42	12	0.15	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3280	-16.31	20231101	2625	4.57	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
136	20240807	100432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2670	0	3	0.00	54934845	20859	56.47	2625	2690	2625	3470	1870	2670	2633.62	1.40	0	1159	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	452	5.10	0.41	12	0.12	524.00	6519.00	3280	20231101	-18.60	2625	20240807	1.71	3255	-17.97	20240116	2625	1.71	20240807	3280	-18.60	20231101	2625	1.71	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
137	20240807	090432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-25	5	-0.94	42452490	16165	43.76	2625	2670	2625	3470	1870	2670	2626.19	1.40	0	1070	2833	2751	2703	2621	2573	2792	2662	85	800	500	1920	5	1	16941974	448	5.05	0.41	12	0.10	524.00	6519.00	3280	20231101	-19.36	2625	20240807	0.76	3255	-18.74	20240116	2625	0.76	20240807	3280	-19.36	20231101	2625	0.76	20240807	0.44	N	045060	500	84 억		236973	N	N	0	N	00	N
138	20240806	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	15	2	0.56	92300180	34308	47.02	2655	2785	2655	3450	1860	2655	2691.50	1.38	0	2357	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	452	5.10	0.41	12	0.20	524.00	6519.00	3280	20231101	-18.60	2630	20231020	1.52	3255	-17.97	20240116	2655	0.56	20240806	3280	-18.60	20231101	2630	1.52	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
139	20240806	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	20	2	0.75	87088165	32357	44.35	2655	2785	2655	3450	1860	2655	2691.82	1.38	0	2604	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	453	5.10	0.41	12	0.19	524.00	6519.00	3280	20231101	-18.45	2630	20231020	1.71	3255	-17.82	20240116	2655	0.75	20240806	3280	-18.45	20231101	2630	1.71	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
140	20240806	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	40	2	1.51	67093565	24875	34.09	2655	2785	2655	3450	1860	2655	2697.75	1.38	0	1577	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.15	524.00	6519.00	3280	20231101	-17.84	2630	20231020	2.47	3255	-17.20	20240116	2655	1.51	20240806	3280	-17.84	20231101	2630	2.47	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
141	20240806	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	55	2	2.07	45999230	17066	23.39	2655	2785	2655	3450	1860	2655	2696.10	1.38	0	1338	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	459	5.17	0.42	12	0.10	524.00	6519.00	3280	20231101	-17.38	2630	20231020	3.04	3255	-16.74	20240116	2655	2.07	20240806	3280	-17.38	20231101	2630	3.04	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
142	20240806	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	45	2	1.69	44681565	16578	22.72	2655	2785	2655	3450	1860	2655	2695.98	1.38	0	1632	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	457	5.15	0.41	12	0.10	524.00	6519.00	3280	20231101	-17.68	2630	20231020	2.66	3255	-17.05	20240116	2655	1.69	20240806	3280	-17.68	20231101	2630	2.66	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
143	20240806	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	40	2	1.51	33150805	12275	16.82	2655	2785	2655	3450	1860	2655	2701.84	1.38	0	1011	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	457	5.14	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.84	2630	20231020	2.47	3255	-17.20	20240116	2655	1.51	20240806	3280	-17.84	20231101	2630	2.47	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
144	20240806	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	120	2	4.52	22548415	8368	11.47	2655	2785	2655	3450	1860	2655	2696.09	1.38	0	671	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	470	5.30	0.43	12	0.05	524.00	6519.00	3280	20231101	-15.40	2630	20231020	5.51	3255	-14.75	20240116	2655	4.52	20240806	3280	-15.40	20231101	2630	5.51	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
145	20240806	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	70	2	2.64	9878950	3711	5.09	2655	2725	2655	3450	1860	2655	2662.70	1.38	0	68	2915	2785	2720	2590	2525	2752	2557	85	795	500	1910	5	1	16941974	462	5.20	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.92	2630	20231020	3.61	3255	-16.28	20240116	2655	2.64	20240806	3280	-16.92	20231101	2630	3.61	20231020	0.44	N	045060	500	84 억		234628	N	N	0	N	00	N
146	20240805	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-225	5	-7.81	200440705	72841	377.92	2845	2850	2655	3740	2020	2880	2752.31	1.40	0	-3370	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	450	5.07	0.41	12	0.43	524.00	6519.00	3280	20231101	-19.05	2630	20231020	0.95	3255	-18.43	20240116	2655	0.00	20240805	3280	-19.05	20231101	2630	0.95	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
147	20240805	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-205	5	-7.12	172260230	62291	323.19	2845	2850	2670	3740	2020	2880	2765.41	1.40	0	-2653	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	453	5.10	0.41	12	0.37	524.00	6519.00	3280	20231101	-18.45	2630	20231020	1.71	3255	-17.82	20240116	2670	0.19	20240805	3280	-18.45	20231101	2630	1.71	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
148	20240805	140431	58	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-160	5	-5.56	146317985	52646	273.15	2845	2850	2700	3740	2020	2880	2779.28	1.40	0	-1440	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	461	5.19	0.42	12	0.31	524.00	6519.00	3280	20231101	-17.07	2630	20231020	3.42	3255	-16.44	20240116	2700	0.74	20240805	3280	-17.07	20231101	2630	3.42	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
149	20240805	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-125	5	-4.34	111561680	39907	207.05	2845	2850	2755	3740	2020	2880	2795.54	1.40	0	-1172	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	467	5.26	0.42	12	0.24	524.00	6519.00	3280	20231101	-16.01	2630	20231020	4.75	3255	-15.36	20240116	2755	0.00	20240805	3280	-16.01	20231101	2630	4.75	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
150	20240805	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-105	5	-3.65	84108125	29976	155.53	2845	2850	2775	3740	2020	2880	2805.85	1.40	0	-366	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	470	5.30	0.43	12	0.18	524.00	6519.00	3280	20231101	-15.40	2630	20231020	5.51	3255	-14.75	20240116	2775	0.00	20240805	3280	-15.40	20231101	2630	5.51	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
151	20240805	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-80	5	-2.78	46871615	16638	86.32	2845	2850	2800	3740	2020	2880	2817.14	1.40	0	-424	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	474	5.34	0.43	12	0.10	524.00	6519.00	3280	20231101	-14.63	2630	20231020	6.46	3255	-13.98	20240116	2785	0.54	20240704	3280	-14.63	20231101	2630	6.46	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
152	20240805	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-75	5	-2.60	30816680	10921	56.66	2845	2850	2805	3740	2020	2880	2821.78	1.40	0	-226	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	475	5.35	0.43	12	0.06	524.00	6519.00	3280	20231101	-14.48	2630	20231020	6.65	3255	-13.82	20240116	2785	0.72	20240704	3280	-14.48	20231101	2630	6.65	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
153	20240805	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-40	5	-1.39	5371190	1889	9.80	2845	2850	2840	3740	2020	2880	2843.40	1.40	0	-226	2910	2895	2880	2865	2850	2887	2857	85	860	500	2070	5	1	16941974	481	5.42	0.44	12	0.01	524.00	6519.00	3280	20231101	-13.41	2630	20231020	7.98	3255	-12.75	20240116	2785	1.97	20240704	3280	-13.41	20231101	2630	7.98	20231020	0.44	N	045060	500	84 억		237725	N	N	0	N	00	N
154	20240802	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-15	5	-0.52	53646155	18623	123.57	2895	2895	2865	3760	2030	2895	2880.56	1.41	0	1392	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	488	5.50	0.44	12	0.11	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
155	20240802	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-15	5	-0.52	48110450	16694	110.77	2895	2895	2870	3760	2030	2895	2881.82	1.41	0	1393	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	488	5.50	0.44	12	0.10	524.00	6519.00	3280	20231101	-12.20	2630	20231020	9.51	3255	-11.52	20240116	2785	3.41	20240704	3280	-12.20	20231101	2630	9.51	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
156	20240802	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-25	5	-0.86	44605540	15473	102.67	2895	2895	2870	3760	2030	2895	2882.71	1.41	0	1530	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	486	5.48	0.44	12	0.09	524.00	6519.00	3280	20231101	-12.50	2630	20231020	9.13	3255	-11.83	20240116	2785	3.05	20240704	3280	-12.50	20231101	2630	9.13	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
157	20240802	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-20	5	-0.69	38391205	13309	88.31	2895	2895	2875	3760	2030	2895	2884.52	1.41	0	1530	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	487	5.49	0.44	12	0.08	524.00	6519.00	3280	20231101	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2785	3.23	20240704	3280	-12.35	20231101	2630	9.32	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
158	20240802	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-10	5	-0.35	32463505	11250	74.65	2895	2895	2875	3760	2030	2895	2885.56	1.41	0	1540	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	489	5.51	0.44	12	0.07	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
159	20240802	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-20	5	-0.69	28170235	9757	64.74	2895	2895	2875	3760	2030	2895	2887.10	1.41	0	1611	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	487	5.49	0.44	12	0.06	524.00	6519.00	3280	20231101	-12.35	2630	20231020	9.32	3255	-11.67	20240116	2785	3.23	20240704	3280	-12.35	20231101	2630	9.32	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
160	20240802	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-10	5	-0.35	22722170	7872	52.23	2895	2895	2875	3760	2030	2895	2886.34	1.41	0	1820	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	489	5.51	0.44	12	0.05	524.00	6519.00	3280	20231101	-12.04	2630	20231020	9.70	3255	-11.37	20240116	2785	3.59	20240704	3280	-12.04	20231101	2630	9.70	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
161	20240802	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	0	3	0.00	2839930	981	6.51	2895	2895	2890	3760	2030	2895	2894.93	1.41	0	-74	2908	2901	2893	2886	2878	2905	2890	85	865	500	2080	5	1	16941974	490	5.52	0.44	12	0.01	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238666	N	N	0	N	00	N
162	20240801	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	43304385	14970	130.32	2885	2900	2885	3750	2020	2885	2894.22	1.41	0	-1739	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.09	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
163	20240801	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	40078960	13855	120.61	2885	2900	2885	3750	2020	2885	2894.36	1.41	0	-1737	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.08	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
164	20240801	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	31984875	11059	96.27	2885	2900	2885	3750	2020	2885	2894.19	1.41	0	-610	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	491	5.53	0.44	12	0.07	524.00	6519.00	3280	20231101	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2785	4.13	20240704	3280	-11.59	20231101	2630	10.27	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
165	20240801	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	27986570	9678	84.25	2885	2900	2885	3750	2020	2885	2894.00	1.41	0	-173	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	491	5.53	0.44	12	0.06	524.00	6519.00	3280	20231101	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2785	4.13	20240704	3280	-11.59	20231101	2630	10.27	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
166	20240801	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	25302485	8752	76.19	2885	2900	2885	3750	2020	2885	2893.33	1.41	0	-173	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	491	5.53	0.44	12	0.05	524.00	6519.00	3280	20231101	-11.59	2630	20231020	10.27	3255	-10.91	20240116	2785	4.13	20240704	3280	-11.59	20231101	2630	10.27	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
167	20240801	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	19725450	6825	59.41	2885	2900	2885	3750	2020	2885	2892.97	1.41	0	0	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.04	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
168	20240801	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	18261620	6319	55.01	2885	2900	2885	3750	2020	2885	2892.97	1.41	0	0	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.04	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N
169	20240801	090414	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	6935550	2404	20.93	2885	2895	2885	3750	2020	2885	2885.83	1.41	0	0	2925	2905	2890	2870	2855	2897	2862	85	865	500	2070	5	1	16941974	490	5.52	0.44	12	0.01	524.00	6519.00	3280	20231101	-11.74	2630	20231020	10.08	3255	-11.06	20240116	2785	3.95	20240704	3280	-11.74	20231101	2630	10.08	20231020	0.43	N	045060	500	84 억		238669	N	N	0	N	00	N