KissMeData/049550/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	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	10	2	0.25	17899385	4506	640.06	4025	4030	3925	5180	2790	3985	3972.34	0.17	0	-224	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	783	21.14	1.07	12	0.02	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
3	20240830	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-20	5	-0.50	17180285	4326	614.49	4025	4030	3925	5180	2790	3985	3971.40	0.17	0	-209	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	777	20.98	1.06	12	0.02	189.00	3736.00	4800	20230830	-17.40	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4800	-17.40	20230830	3570	11.06	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
4	20240830	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-10	5	-0.25	16720150	4210	598.01	4025	4030	3925	5180	2790	3985	3971.53	0.17	0	-95	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	779	21.03	1.06	12	0.02	189.00	3736.00	4800	20230830	-17.19	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4800	-17.19	20230830	3570	11.34	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
5	20240830	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	15	2	0.38	15935285	4013	570.03	4025	4030	3925	5180	2790	3985	3970.92	0.17	0	-48	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	784	21.16	1.07	12	0.02	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
6	20240830	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	20	2	0.50	6036440	1529	217.19	4025	4030	3925	5180	2790	3985	3947.97	0.17	0	11	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.56	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4800	-16.56	20230830	3570	12.18	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
7	20240830	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	20	2	0.50	6036440	1529	217.19	4025	4030	3925	5180	2790	3985	3947.97	0.17	0	11	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.56	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4800	-16.56	20230830	3570	12.18	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
8	20240830	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-45	5	-1.13	2233395	563	79.97	4025	4030	3930	5180	2790	3985	3966.95	0.17	0	11	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4800	20230830	-17.92	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4800	-17.92	20230830	3570	10.36	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
9	20240830	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	45	2	1.13	32185	8	1.14	4025	4030	4015	5180	2790	3985	4023.12	0.17	0	0	4055	4020	4000	3965	3945	4010	3955	101	1195	500	2860	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.04	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4800	-16.04	20230830	3570	12.89	20240416	0.13	N	049550	500	101 억		32908	N	N	0	N	00	N
10	20240829	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-10	5	-0.25	2809375	704	61.92	4030	4035	3980	5190	2800	3995	3990.59	0.17	0	-5	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.98	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4800	-16.98	20230830	3570	11.62	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
11	20240829	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-10	5	-0.25	2713745	680	59.81	4030	4035	3980	5190	2800	3995	3990.80	0.17	0	-5	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.98	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4800	-16.98	20230830	3570	11.62	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
12	20240829	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	476975	119	10.47	4030	4035	3990	5190	2800	3995	4008.19	0.17	0	-5	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
13	20240829	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	30	2	0.75	217505	54	4.75	4030	4035	3995	5190	2800	3995	4027.87	0.17	0	-4	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	789	21.30	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.15	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4800	-16.15	20230830	3570	12.75	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
14	20240829	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	213480	53	4.66	4030	4035	3995	5190	2800	3995	4027.92	0.17	0	-4	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
15	20240829	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	30	2	0.75	169245	42	3.69	4030	4035	4020	5190	2800	3995	4029.64	0.17	0	-3	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	789	21.30	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.15	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4800	-16.15	20230830	3570	12.75	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
16	20240829	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	30	2	0.75	169245	42	3.69	4030	4035	4020	5190	2800	3995	4029.64	0.17	0	-3	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	789	21.30	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.15	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4800	-16.15	20230830	3570	12.75	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
17	20240829	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	40	2	1.00	157160	39	3.43	4030	4035	4020	5190	2800	3995	4029.74	0.17	0	-3	4058	4026	4008	3976	3958	4017	3967	101	1195	500	2870	5	1	19606277	791	21.35	1.08	12	0.00	189.00	3736.00	4800	20230830	-15.94	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	4800	-15.94	20230830	3570	13.03	20240416	0.13	N	049550	500	101 억		32913	N	N	0	N	00	N
18	20240828	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-5	5	-0.12	4549840	1137	56.18	4040	4040	3990	5200	2800	4000	4001.62	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
19	20240828	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	4054460	1013	50.05	4040	4040	3990	5200	2800	4000	4002.43	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
20	20240828	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	3902460	975	48.17	4040	4040	3990	5200	2800	4000	4002.52	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
21	20240828	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	3902460	975	48.17	4040	4040	3990	5200	2800	4000	4002.52	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
22	20240828	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	3902460	975	48.17	4040	4040	3990	5200	2800	4000	4002.52	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
23	20240828	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	3878465	969	47.88	4040	4040	3990	5200	2800	4000	4002.54	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.25	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
24	20240828	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	3874445	968	47.83	4040	4040	3990	5200	2800	4000	4002.53	0.17	0	-29	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4800	20230830	-16.25	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
25	20240828	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	40	2	1.00	48480	12	0.59	4040	4040	4040	5200	2800	4000	4040.00	0.17	0	-1	4060	4030	3975	3945	3890	4045	3960	101	1200	500	2880	5	1	19606277	792	21.38	1.08	12	0.00	189.00	3736.00	4800	20230830	-15.83	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4800	-15.83	20230830	3570	13.17	20240416	0.13	N	049550	500	101 억		32942	N	N	0	N	00	N
26	20240827	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	90	2	2.30	8056775	2021	28.58	3960	4005	3920	5080	2740	3910	3986.53	0.17	0	-31	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
27	20240827	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	90	2	2.30	6400775	1607	22.72	3960	4005	3920	5080	2740	3910	3983.06	0.17	0	-31	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
28	20240827	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	35	2	0.90	4357155	1096	15.50	3960	4005	3920	5080	2740	3910	3975.51	0.17	0	-21	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	4800	20230830	-17.81	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4800	-17.81	20230830	3570	10.50	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
29	20240827	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	50	2	1.28	4345220	1093	15.46	3960	4005	3920	5080	2740	3910	3975.50	0.17	0	-21	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4800	-17.50	20230830	3570	10.92	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
30	20240827	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	90	2	2.30	4146945	1043	14.75	3960	4005	3920	5080	2740	3910	3975.98	0.17	0	-21	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
31	20240827	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	50	2	1.28	1501730	381	5.39	3960	4005	3920	5080	2740	3910	3941.55	0.17	0	-21	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4800	-17.50	20230830	3570	10.92	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
32	20240827	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	50	2	1.28	1501730	381	5.39	3960	4005	3920	5080	2740	3910	3941.55	0.17	0	-21	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4800	-17.50	20230830	3570	10.92	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
33	20240827	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	50	2	1.28	201960	51	0.72	3960	3960	3960	5080	2740	3910	3960.00	0.17	0	-1	4103	4006	3958	3861	3813	3982	3837	101	1170	500	2810	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4800	-17.50	20230830	3570	10.92	20240416	0.13	N	049550	500	101 억		32973	N	N	0	N	00	N
34	20240826	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-130	5	-3.22	28110740	7072	80.66	4040	4055	3910	5250	2830	4040	3975.41	0.17	0	-42	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	767	20.69	1.05	12	0.04	189.00	3736.00	4840	20230818	-19.21	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4800	-18.54	20230830	3570	9.52	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
35	20240826	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-45	5	-1.11	11097750	2774	31.64	4040	4055	3980	5250	2830	4040	4000.63	0.17	0	561	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.46	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
36	20240826	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-30	5	-0.74	11069755	2767	31.56	4040	4055	3980	5250	2830	4040	4000.63	0.17	0	561	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.15	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4800	-16.46	20230830	3570	12.32	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
37	20240826	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-30	5	-0.74	11069755	2767	31.56	4040	4055	3980	5250	2830	4040	4000.63	0.17	0	561	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.15	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4800	-16.46	20230830	3570	12.32	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
38	20240826	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-35	5	-0.87	2936980	729	8.31	4040	4055	4005	5250	2830	4040	4028.78	0.17	0	-38	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4800	-16.56	20230830	3570	12.18	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
39	20240826	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-20	5	-0.50	1465230	362	4.13	4040	4055	4005	5250	2830	4040	4047.60	0.17	0	-8	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
40	20240826	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	10	2	0.25	1368445	338	3.85	4040	4055	4005	5250	2830	4040	4048.65	0.17	0	-7	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	794	21.43	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.32	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4800	-15.62	20230830	3570	13.45	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
41	20240826	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	15	2	0.37	161615	40	0.46	4040	4055	4040	5250	2830	4040	4040.38	0.17	0	-5	4080	4060	4025	4005	3970	4070	4015	101	1210	500	2900	5	1	19606277	795	21.46	1.09	12	0.00	189.00	3736.00	4840	20230818	-16.22	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4800	-15.52	20230830	3570	13.59	20240416	0.13	N	049550	500	101 억		33014	N	N	0	N	00	N
42	20240823	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	85	2	2.15	35196600	8768	29.62	4030	4045	3990	5140	2770	3955	4014.21	0.17	0	114	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	792	21.38	1.08	12	0.04	189.00	3736.00	4840	20230818	-16.53	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4800	-15.83	20230830	3570	13.17	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
43	20240823	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	90	2	2.28	21674725	5388	18.20	4030	4045	4010	5140	2770	3955	4022.78	0.17	0	139	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	793	21.40	1.08	12	0.03	189.00	3736.00	4840	20230818	-16.43	3570	20240416	13.31	4670	-13.38	20240522	3570	13.31	20240416	4800	-15.73	20230830	3570	13.31	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
44	20240823	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	85	2	2.15	14438865	3593	12.14	4030	4045	4010	5140	2770	3955	4018.61	0.17	0	1	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	792	21.38	1.08	12	0.02	189.00	3736.00	4840	20230818	-16.53	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4800	-15.83	20230830	3570	13.17	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
45	20240823	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	65	2	1.64	14237730	3543	11.97	4030	4045	4010	5140	2770	3955	4018.55	0.17	0	1	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	788	21.27	1.08	12	0.02	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
46	20240823	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	70	2	1.77	12175410	3030	10.24	4030	4045	4010	5140	2770	3955	4018.29	0.17	0	1	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	789	21.30	1.08	12	0.02	189.00	3736.00	4840	20230818	-16.84	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4800	-16.15	20230830	3570	12.75	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
47	20240823	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	65	2	1.64	3002420	746	2.52	4030	4045	4020	5140	2770	3955	4024.69	0.17	0	-28	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
48	20240823	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	65	2	1.64	161060	40	0.14	4030	4030	4020	5140	2770	3955	4026.50	0.17	0	-28	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
49	20240823	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	75	2	1.90	124880	31	0.10	4030	4030	4020	5140	2770	3955	4028.39	0.17	0	-19	4315	4135	4030	3850	3745	4082	3797	101	1185	500	2840	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.74	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4800	-16.04	20230830	3570	12.89	20240416	0.13	N	049550	500	101 억		32887	N	N	0	N	00	N
50	20240822	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-155	5	-3.77	119043605	29596	287.54	4205	4210	3925	5340	2880	4110	4026.59	0.16	0	1356	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	775	20.93	1.06	12	0.15	189.00	3736.00	4840	20230818	-18.29	3570	20240416	10.78	4670	-15.31	20240522	3570	10.78	20240416	4800	-17.60	20230830	3570	10.78	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
51	20240822	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-110	5	-2.68	103733700	25733	250.00	4205	4210	3925	5340	2880	4110	4031.15	0.16	0	1533	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	784	21.16	1.07	12	0.13	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
52	20240822	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-115	5	-2.80	98482595	24419	237.24	4205	4210	3925	5340	2880	4110	4033.03	0.16	0	2121	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	783	21.14	1.07	12	0.12	189.00	3736.00	4840	20230818	-17.46	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
53	20240822	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-120	5	-2.92	97777410	24243	235.53	4205	4210	3925	5340	2880	4110	4033.22	0.16	0	2210	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	782	21.11	1.07	12	0.12	189.00	3736.00	4840	20230818	-17.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4800	-16.88	20230830	3570	11.76	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
54	20240822	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-90	5	-2.19	74701540	18467	179.41	4205	4210	3925	5340	2880	4110	4045.14	0.16	0	1968	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	788	21.27	1.08	12	0.09	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
55	20240822	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-60	5	-1.46	73013150	18047	175.33	4205	4210	3925	5340	2880	4110	4045.72	0.16	0	1968	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	794	21.43	1.08	12	0.09	189.00	3736.00	4840	20230818	-16.32	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4800	-15.62	20230830	3570	13.45	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
56	20240822	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	60	2	1.46	2673235	639	6.21	4205	4210	4135	5340	2880	4110	4183.47	0.16	0	-22	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	818	22.06	1.12	12	0.00	189.00	3736.00	4840	20230818	-13.84	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	4800	-13.12	20230830	3570	16.81	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
57	20240822	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	85	2	2.07	1843960	439	4.27	4205	4210	4140	5340	2880	4110	4200.36	0.16	0	-11	4163	4136	4083	4056	4003	4150	4070	101	1230	500	2950	5	1	19606277	822	22.20	1.12	12	0.00	189.00	3736.00	4840	20230818	-13.33	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	4800	-12.60	20230830	3570	17.51	20240416	0.13	N	049550	500	101 억		31531	N	N	0	N	00	N
58	20240821	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	50	2	1.23	41881145	10293	155.55	4060	4110	4030	5270	2845	4060	4068.88	0.16	0	133	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	806	21.75	1.10	12	0.05	189.00	3736.00	4840	20230818	-15.08	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4800	-14.38	20230830	3570	15.13	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
59	20240821	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	35	2	0.86	38924980	9572	144.66	4060	4095	4030	5270	2845	4060	4066.55	0.16	0	192	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	803	21.67	1.10	12	0.05	189.00	3736.00	4840	20230818	-15.39	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4800	-14.69	20230830	3570	14.71	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
60	20240821	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	10	2	0.25	29789020	7334	110.84	4060	4090	4030	5270	2845	4060	4061.77	0.16	0	209	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	798	21.53	1.09	12	0.04	189.00	3736.00	4840	20230818	-15.91	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4800	-15.21	20230830	3570	14.01	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
61	20240821	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	20	2	0.49	28436780	7001	105.80	4060	4090	4030	5270	2845	4060	4061.82	0.16	0	224	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	800	21.59	1.09	12	0.04	189.00	3736.00	4840	20230818	-15.70	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	4800	-15.00	20230830	3570	14.29	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
62	20240821	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	30	2	0.74	25616355	6305	95.28	4060	4090	4030	5270	2845	4060	4062.86	0.16	0	197	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	802	21.64	1.09	12	0.03	189.00	3736.00	4840	20230818	-15.50	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4800	-14.79	20230830	3570	14.57	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
63	20240821	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-5	5	-0.12	25505925	6278	94.88	4060	4090	4030	5270	2845	4060	4062.75	0.16	0	197	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	795	21.46	1.09	12	0.03	189.00	3736.00	4840	20230818	-16.22	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4800	-15.52	20230830	3570	13.59	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
64	20240821	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	20	2	0.49	18060755	4450	67.25	4060	4090	4030	5270	2845	4060	4058.60	0.16	0	-16	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	800	21.59	1.09	12	0.02	189.00	3736.00	4840	20230818	-15.70	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	4800	-15.00	20230830	3570	14.29	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
65	20240821	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	0	3	0.00	1608615	399	6.03	4060	4060	4030	5270	2845	4060	4031.62	0.16	0	0	4186	4122	4046	3982	3906	4155	4015	101	1210	500	2920	5	1	19606277	796	21.48	1.09	12	0.00	189.00	3736.00	4840	20230818	-16.12	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4800	-15.42	20230830	3570	13.73	20240416	0.13	N	049550	500	101 억		31398	N	N	0	N	00	N
66	20240820	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	60	2	1.50	26450845	6617	601.00	3970	4110	3970	5200	2800	4000	3997.41	0.16	0	-298	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	796	21.48	1.09	12	0.03	189.00	3736.00	4840	20230818	-16.12	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4800	-15.42	20230830	3570	13.73	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
67	20240820	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	60	2	1.50	25770585	6449	585.74	3970	4110	3970	5200	2800	4000	3996.06	0.16	0	-252	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	796	21.48	1.09	12	0.03	189.00	3736.00	4840	20230818	-16.12	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4800	-15.42	20230830	3570	13.73	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
68	20240820	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-5	5	-0.12	12459535	3129	284.20	3970	4110	3970	5200	2800	4000	3981.95	0.16	0	166	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.46	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4800	-16.77	20230830	3570	11.90	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
69	20240820	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-10	5	-0.25	11418730	2868	260.49	3970	4110	3970	5200	2800	4000	3981.43	0.16	0	167	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4800	-16.88	20230830	3570	11.76	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
70	20240820	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-15	5	-0.38	11283235	2834	257.40	3970	4110	3970	5200	2800	4000	3981.38	0.16	0	167	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4800	-16.98	20230830	3570	11.62	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
71	20240820	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	11111300	2791	253.50	3970	4110	3970	5200	2800	4000	3981.12	0.16	0	173	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
72	20240820	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	70	2	1.75	2740955	687	62.40	3970	4110	3970	5200	2800	4000	3989.75	0.16	0	50	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	798	21.53	1.09	12	0.00	189.00	3736.00	4840	20230818	-15.91	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4800	-15.21	20230830	3570	14.01	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
73	20240820	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	85	2	2.12	649730	163	14.80	3970	4110	3970	5200	2800	4000	3986.07	0.16	0	27	4190	4095	4025	3930	3860	4060	3895	101	1200	500	2880	5	1	19606277	801	21.61	1.09	12	0.00	189.00	3736.00	4840	20230818	-15.60	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4800	-14.90	20230830	3570	14.43	20240416	0.13	N	049550	500	101 억		31696	N	N	0	N	00	N
74	20240819	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-20	5	-0.50	4417330	1100	26.78	4120	4120	3955	5220	2815	4020	4015.75	0.16	0	-15	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
75	20240819	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-20	5	-0.50	3757425	935	22.77	4120	4120	3955	5220	2815	4020	4018.64	0.16	0	4	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4800	-16.67	20230830	3570	12.04	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
76	20240819	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	0	3	0.00	2829345	703	17.12	4120	4120	3955	5220	2815	4020	4024.67	0.16	0	-14	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
77	20240819	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	0	3	0.00	2025345	503	12.25	4120	4120	3955	5220	2815	4020	4026.53	0.16	0	-14	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4800	-16.25	20230830	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
78	20240819	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	10	2	0.25	1876645	466	11.35	4120	4120	3955	5220	2815	4020	4027.14	0.16	0	-14	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.74	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4800	-16.04	20230830	3570	12.89	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
79	20240819	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	10	2	0.25	1876645	466	11.35	4120	4120	3955	5220	2815	4020	4027.14	0.16	0	-14	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.74	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4800	-16.04	20230830	3570	12.89	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
80	20240819	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	10	2	0.25	1876645	466	11.35	4120	4120	3955	5220	2815	4020	4027.14	0.16	0	-14	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.74	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4800	-16.04	20230830	3570	12.89	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
81	20240819	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-15	5	-0.37	616480	150	3.65	4120	4120	4005	5220	2815	4020	4109.87	0.16	0	-2	4096	4057	4016	3977	3936	4037	3957	101	1200	500	2890	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4800	-16.56	20230830	3570	12.18	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
82	20240816	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	16458245	4107	72.23	4055	4055	3975	5210	2815	4015	4007.35	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	788	21.27	1.08	12	0.02	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4840	-16.94	20230818	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
83	20240816	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-15	5	-0.37	16385885	4089	71.91	4055	4055	3975	5210	2815	4015	4007.31	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	784	21.16	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
84	20240816	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	12237745	3057	53.76	4055	4055	3975	5210	2815	4015	4003.19	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	788	21.27	1.08	12	0.02	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4840	-16.94	20230818	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
85	20240816	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-5	5	-0.12	12137425	3032	53.32	4055	4055	3975	5210	2815	4015	4003.11	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	786	21.22	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.15	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4840	-17.15	20230818	3570	12.32	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
86	20240816	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-25	5	-0.62	7064565	1758	30.92	4055	4055	3980	5210	2815	4015	4018.52	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
87	20240816	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-10	5	-0.25	6896485	1716	30.18	4055	4055	3980	5210	2815	4015	4018.93	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4840	-17.25	20230818	3570	12.18	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
88	20240816	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	4722900	1172	20.61	4055	4055	4005	5210	2815	4015	4029.78	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	788	21.27	1.08	12	0.01	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4840	-16.94	20230818	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
89	20240816	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	30	2	0.75	1256960	310	5.45	4055	4055	4045	5210	2815	4015	4054.71	0.16	0	0	4058	4036	4008	3986	3958	4040	3990	101	1195	500	2890	5	1	19606277	793	21.40	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.43	3570	20240416	13.31	4670	-13.38	20240522	3570	13.31	20240416	4840	-16.43	20230818	3570	13.31	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
90	20240814	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	22773290	5686	196.82	4015	4030	3980	5210	2815	4015	4005.15	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	787	21.24	1.07	12	0.03	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
91	20240814	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	21238500	5301	183.49	4015	4030	3985	5210	2815	4015	4006.51	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	788	21.27	1.08	12	0.03	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4840	-16.94	20230818	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
92	20240814	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	17008310	4240	146.76	4015	4030	3985	5210	2815	4015	4011.39	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	787	21.24	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
93	20240814	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	14792520	3684	127.52	4015	4030	3985	5210	2815	4015	4015.34	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	787	21.24	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
94	20240814	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	11993000	2983	103.25	4015	4030	3985	5210	2815	4015	4020.45	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	787	21.24	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
95	20240814	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	11667785	2902	100.45	4015	4030	3985	5210	2815	4015	4020.60	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	788	21.27	1.08	12	0.01	189.00	3736.00	4840	20230818	-16.94	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4840	-16.94	20230818	3570	12.61	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
96	20240814	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-30	5	-0.75	5163425	1284	44.44	4015	4030	3985	5210	2815	4015	4021.36	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
97	20240814	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	0	3	0.00	666490	166	5.75	4015	4015	4015	5210	2815	4015	4015.00	0.16	0	0	4085	4050	4010	3975	3935	4030	3955	101	1195	500	2890	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31711	N	N	0	N	00	N
98	20240813	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	15	2	0.38	11566475	2889	267.25	4045	4045	3970	5200	2800	4000	4003.63	0.16	0	-24	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
99	20240813	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	10	2	0.25	11518295	2877	266.14	4045	4045	3970	5200	2800	4000	4003.58	0.16	0	-28	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.15	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4840	-17.15	20230818	3570	12.32	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
100	20240813	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	704900	176	16.28	4045	4045	3970	5200	2800	4000	4005.11	0.16	0	-12	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
101	20240813	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	681025	170	15.73	4045	4045	3970	5200	2800	4000	4006.03	0.16	0	-7	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
102	20240813	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	617025	154	14.25	4045	4045	3970	5200	2800	4000	4006.66	0.16	0	-7	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
103	20240813	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	5	2	0.12	557090	139	12.86	4045	4045	3970	5200	2800	4000	4007.84	0.16	0	-7	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4840	-17.25	20230818	3570	12.18	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
104	20240813	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	10	2	0.25	268730	67	6.20	4045	4045	3970	5200	2800	4000	4010.90	0.16	0	-7	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	786	21.22	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.15	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4840	-17.15	20230818	3570	12.32	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
105	20240813	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	0	3	0.00	52395	13	1.20	4045	4045	4000	5200	2800	4000	4030.38	0.16	0	-2	4113	4056	3983	3926	3853	4085	3955	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31739	N	N	0	N	00	N
106	20240812	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	90	2	2.30	4305590	1081	17.48	3910	4040	3910	5080	2740	3910	3982.89	0.16	0	-22	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
107	20240812	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	85	2	2.17	3690415	927	14.99	3910	4040	3910	5080	2740	3910	3981.03	0.16	0	-21	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.46	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4840	-17.46	20230818	3570	11.90	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
108	20240812	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	20	2	0.51	3682480	925	14.96	3910	4040	3910	5080	2740	3910	3981.06	0.16	0	-21	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	771	20.79	1.05	12	0.00	189.00	3736.00	4840	20230818	-18.80	3570	20240416	10.08	4670	-15.85	20240522	3570	10.08	20240416	4840	-18.80	20230818	3570	10.08	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
109	20240812	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	80	2	2.05	2584650	650	10.51	3910	4040	3910	5080	2740	3910	3976.38	0.16	0	10	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
110	20240812	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	85	2	2.17	2084155	523	8.46	3910	4040	3910	5080	2740	3910	3985.00	0.16	0	18	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.46	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4840	-17.46	20230818	3570	11.90	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
111	20240812	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	90	2	2.30	2020535	507	8.20	3910	4040	3910	5080	2740	3910	3985.28	0.16	0	34	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.36	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4840	-17.36	20230818	3570	12.04	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
112	20240812	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	95	2	2.43	1824650	458	7.41	3910	4040	3910	5080	2740	3910	3983.95	0.16	0	49	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4840	-17.25	20230818	3570	12.18	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
113	20240812	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	130	2	3.32	435255	111	1.80	3910	4040	3910	5080	2740	3910	3921.22	0.16	0	85	4123	4016	3943	3836	3763	3980	3800	101	1170	500	2810	5	1	19606277	792	21.38	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.53	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4840	-16.53	20230818	3570	13.17	20240416	0.13	N	049550	500	101 억		31757	N	N	0	N	00	N
114	20240809	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-80	5	-2.01	24339635	6183	323.72	4050	4050	3870	5180	2795	3990	3936.54	0.16	0	47	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	767	20.69	1.05	12	0.03	189.00	3736.00	4840	20230818	-19.21	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4840	-19.21	20230818	3570	9.52	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
115	20240809	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-15	5	-0.38	18039710	4582	239.90	4050	4050	3870	5180	2795	3990	3937.08	0.16	0	1386	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	779	21.03	1.06	12	0.02	189.00	3736.00	4840	20230818	-17.87	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4840	-17.87	20230818	3570	11.34	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
116	20240809	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-10	5	-0.25	17587050	4468	233.93	4050	4050	3870	5180	2795	3990	3936.22	0.16	0	1386	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	780	21.06	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.77	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4840	-17.77	20230818	3570	11.48	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
117	20240809	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-60	5	-1.50	16382145	4165	218.06	4050	4050	3870	5180	2795	3990	3933.29	0.16	0	1586	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	771	20.79	1.05	12	0.02	189.00	3736.00	4840	20230818	-18.80	3570	20240416	10.08	4670	-15.85	20240522	3570	10.08	20240416	4840	-18.80	20230818	3570	10.08	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
118	20240809	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-20	5	-0.50	16378215	4164	218.01	4050	4050	3870	5180	2795	3990	3933.29	0.16	0	1586	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	778	21.01	1.06	12	0.02	189.00	3736.00	4840	20230818	-17.98	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4840	-17.98	20230818	3570	11.20	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
119	20240809	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-5	5	-0.13	11784005	2991	156.60	4050	4050	3870	5180	2795	3990	3939.82	0.16	0	849	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	781	21.08	1.07	12	0.02	189.00	3736.00	4840	20230818	-17.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
120	20240809	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	25	2	0.63	5596625	1422	74.45	4050	4050	3870	5180	2795	3990	3935.74	0.16	0	-4	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
121	20240809	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	50	2	1.25	1231970	313	16.39	4050	4050	3870	5180	2795	3990	3936.01	0.16	0	0	4103	4046	3983	3926	3863	4015	3895	101	1190	500	2870	5	1	19606277	792	21.38	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.53	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4840	-16.53	20230818	3570	13.17	20240416	0.13	N	049550	500	101 억		31706	N	N	0	N	00	N
122	20240808	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	40	2	1.01	7545585	1910	49.19	4040	4040	3920	5130	2765	3950	3950.36	0.16	0	-6	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4840	20230818	-17.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
123	20240808	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	10	2	0.25	6565080	1664	42.85	4040	4040	3920	5130	2765	3950	3945.36	0.16	0	113	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4840	20230818	-18.18	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4840	-18.18	20230818	3570	10.92	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
124	20240808	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	10	2	0.25	2524970	640	16.48	4040	4040	3920	5130	2765	3950	3945.27	0.16	0	122	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4840	20230818	-18.18	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4840	-18.18	20230818	3570	10.92	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
125	20240808	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	15	2	0.38	2323965	589	15.17	4040	4040	3920	5130	2765	3950	3945.61	0.16	0	122	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	777	20.98	1.06	12	0.00	189.00	3736.00	4840	20230818	-18.08	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4840	-18.08	20230818	3570	11.06	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
126	20240808	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	55	2	1.39	976940	247	6.36	4040	4040	3920	5130	2765	3950	3955.22	0.16	0	-5	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.25	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4840	-17.25	20230818	3570	12.18	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
127	20240808	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-30	5	-0.76	688710	174	4.48	4040	4040	3920	5130	2765	3950	3958.10	0.16	0	-5	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	769	20.74	1.05	12	0.00	189.00	3736.00	4840	20230818	-19.01	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4840	-19.01	20230818	3570	9.80	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
128	20240808	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	65	2	1.65	229090	57	1.47	4040	4040	4000	5130	2765	3950	4019.12	0.16	0	-5	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.05	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4840	-17.05	20230818	3570	12.46	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
129	20240808	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	80	2	2.03	56500	14	0.36	4040	4040	4030	5130	2765	3950	4035.71	0.16	0	0	4133	4041	3968	3876	3803	4005	3840	101	1180	500	2840	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.74	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4840	-16.74	20230818	3570	12.89	20240416	0.13	N	049550	500	101 억		31712	N	N	0	N	00	N
130	20240807	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	40	2	1.02	15234235	3883	8.87	4060	4060	3895	5080	2740	3910	3923.32	0.16	0	-26	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	774	20.90	1.06	12	0.02	189.00	3736.00	4840	20230818	-18.39	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4840	-18.39	20230818	3570	10.64	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
131	20240807	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	40	2	1.02	15214485	3878	8.86	4060	4060	3895	5080	2740	3910	3923.28	0.16	0	-24	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	774	20.90	1.06	12	0.02	189.00	3736.00	4840	20230818	-18.39	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4840	-18.39	20230818	3570	10.64	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
132	20240807	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	30	2	0.77	7978905	2034	4.65	4060	4060	3895	5080	2740	3910	3922.77	0.16	0	-21	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	772	20.85	1.05	12	0.01	189.00	3736.00	4840	20230818	-18.60	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4840	-18.60	20230818	3570	10.36	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
133	20240807	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	30	2	0.77	2252425	569	1.30	4060	4060	3895	5080	2740	3910	3958.57	0.16	0	-19	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4840	20230818	-18.60	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4840	-18.60	20230818	3570	10.36	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
134	20240807	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	15	2	0.38	1551030	390	0.89	4060	4060	3895	5080	2740	3910	3977.00	0.16	0	-19	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	770	20.77	1.05	12	0.00	189.00	3736.00	4840	20230818	-18.90	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4840	-18.90	20230818	3570	9.94	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
135	20240807	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	55	2	1.41	1369645	344	0.79	4060	4060	3895	5080	2740	3910	3981.53	0.16	0	-18	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	777	20.98	1.06	12	0.00	189.00	3736.00	4840	20230818	-18.08	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4840	-18.08	20230818	3570	11.06	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
136	20240807	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	75	2	1.92	838470	208	0.48	4060	4060	3910	5080	2740	3910	4031.11	0.16	0	-14	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4840	20230818	-17.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
137	20240807	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	125	2	3.20	547690	135	0.31	4060	4060	4025	5080	2740	3910	4056.96	0.16	0	-4	4130	4020	3800	3690	3470	4075	3745	101	1170	500	2810	5	1	19606277	791	21.35	1.08	12	0.00	189.00	3736.00	4840	20230818	-16.63	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	4840	-16.63	20230818	3570	13.03	20240416	0.13	N	049550	500	101 억		31738	N	N	0	N	00	N
138	20240806	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	30	2	0.77	164263825	43778	247.00	3870	3910	3580	5040	2720	3880	3752.20	0.16	0	-237	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	767	20.69	1.05	12	0.22	189.00	3736.00	4965	20230731	-21.25	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4840	-19.21	20230818	3570	9.52	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
139	20240806	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	161555655	43075	243.03	3870	3900	3580	5040	2720	3880	3750.57	0.16	0	-165	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	753	20.32	1.03	12	0.22	189.00	3736.00	4965	20230731	-22.66	3570	20240416	7.56	4670	-17.77	20240522	3570	7.56	20240416	4840	-20.66	20230818	3570	7.56	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
140	20240806	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-50	5	-1.29	160472385	42792	241.44	3870	3900	3580	5040	2720	3880	3750.06	0.16	0	-13	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	751	20.26	1.03	12	0.22	189.00	3736.00	4965	20230731	-22.86	3570	20240416	7.28	4670	-17.99	20240522	3570	7.28	20240416	4840	-20.87	20230818	3570	7.28	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
141	20240806	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-85	5	-2.19	158292285	42215	238.18	3870	3900	3580	5040	2720	3880	3749.67	0.16	0	-12	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	744	20.08	1.02	12	0.22	189.00	3736.00	4965	20230731	-23.56	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4840	-21.59	20230818	3570	6.30	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
142	20240806	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-110	5	-2.84	152184410	40599	229.06	3870	3900	3580	5040	2720	3880	3748.48	0.16	0	1083	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	739	19.95	1.01	12	0.21	189.00	3736.00	4965	20230731	-24.07	3570	20240416	5.60	4670	-19.27	20240522	3570	5.60	20240416	4840	-22.11	20230818	3570	5.60	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
143	20240806	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-80	5	-2.06	86180605	22541	127.18	3870	3900	3795	5040	2720	3880	3823.28	0.16	0	57	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	745	20.11	1.02	12	0.11	189.00	3736.00	4965	20230731	-23.46	3570	20240416	6.44	4670	-18.63	20240522	3570	6.44	20240416	4840	-21.49	20230818	3570	6.44	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
144	20240806	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-85	5	-2.19	54676105	14253	80.42	3870	3900	3795	5040	2720	3880	3836.11	0.16	0	74	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	744	20.08	1.02	12	0.07	189.00	3736.00	4965	20230731	-23.56	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4840	-21.59	20230818	3570	6.30	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
145	20240806	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	5	2	0.13	181965	47	0.27	3870	3885	3870	5040	2720	3880	3871.60	0.16	0	0	4196	4037	3881	3722	3566	3960	3645	101	1160	500	2790	5	1	19606277	762	20.56	1.04	12	0.00	189.00	3736.00	4965	20230731	-21.75	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4840	-19.73	20230818	3570	8.82	20240416	0.13	N	049550	500	101 억		31971	N	N	0	N	00	N
146	20240805	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-90	5	-2.27	67554220	17692	969.96	4040	4040	3725	5160	2780	3970	3818.35	0.16	0	453	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	761	20.53	1.04	12	0.09	189.00	3736.00	4965	20230731	-21.85	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4840	-19.83	20230818	3570	8.68	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
147	20240805	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-185	5	-4.66	64180665	16810	921.60	4040	4040	3725	5160	2780	3970	3818.01	0.16	0	587	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	742	20.03	1.01	12	0.09	189.00	3736.00	4965	20230731	-23.77	3570	20240416	6.02	4670	-18.95	20240522	3570	6.02	20240416	4840	-21.80	20230818	3570	6.02	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
148	20240805	140443	58	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-110	5	-2.77	40984350	10692	586.18	4040	4040	3800	5160	2780	3970	3833.18	0.16	0	402	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	757	20.42	1.03	12	0.05	189.00	3736.00	4965	20230731	-22.26	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4840	-20.25	20230818	3570	8.12	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
149	20240805	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-170	5	-4.28	28308875	7365	403.78	4040	4040	3800	5160	2780	3970	3843.70	0.16	0	-148	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	745	20.11	1.02	12	0.04	189.00	3736.00	4965	20230731	-23.46	3570	20240416	6.44	4670	-18.63	20240522	3570	6.44	20240416	4840	-21.49	20230818	3570	6.44	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
150	20240805	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-65	5	-1.64	22139575	5745	314.97	4040	4040	3805	5160	2780	3970	3853.71	0.16	0	32	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	766	20.66	1.05	12	0.03	189.00	3736.00	4965	20230731	-21.35	3570	20240416	9.38	4670	-16.38	20240522	3570	9.38	20240416	4840	-19.32	20230818	3570	9.38	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
151	20240805	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-165	5	-4.16	20027900	5191	284.59	4040	4040	3805	5160	2780	3970	3858.20	0.16	0	41	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	746	20.13	1.02	12	0.03	189.00	3736.00	4965	20230731	-23.36	3570	20240416	6.58	4670	-18.52	20240522	3570	6.58	20240416	4840	-21.38	20230818	3570	6.58	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
152	20240805	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-70	5	-1.76	7618305	1943	106.52	4040	4040	3900	5160	2780	3970	3920.90	0.16	0	15	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	765	20.63	1.04	12	0.01	189.00	3736.00	4965	20230731	-21.45	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4840	-19.42	20230818	3570	9.24	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
153	20240805	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	65	2	1.64	12115	3	0.16	4040	4040	4035	5160	2780	3970	4038.33	0.16	0	0	4116	4042	3971	3897	3826	4007	3862	101	1190	500	2850	5	1	19606277	791	21.35	1.08	12	0.00	189.00	3736.00	4965	20230731	-18.73	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	4840	-16.63	20230818	3570	13.03	20240416	0.13	N	049550	500	101 억		31887	N	N	0	N	00	N
154	20240802	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-15	5	-0.38	7209185	1824	38.32	3985	4045	3900	5180	2790	3985	3952.40	0.16	0	368	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	778	21.01	1.06	12	0.01	189.00	3736.00	4965	20230731	-20.04	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4840	-17.98	20230818	3570	11.20	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
155	20240802	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-10	5	-0.25	7193305	1820	38.24	3985	4045	3900	5180	2790	3985	3952.37	0.16	0	368	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	779	21.03	1.06	12	0.01	189.00	3736.00	4965	20230731	-19.94	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4840	-17.87	20230818	3570	11.34	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
156	20240802	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	5	2	0.13	5951755	1508	31.68	3985	4045	3900	5180	2790	3985	3946.79	0.16	0	369	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
157	20240802	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	10	2	0.25	5468875	1387	29.14	3985	4045	3900	5180	2790	3985	3942.95	0.16	0	371	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.54	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4840	-17.46	20230818	3570	11.90	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
158	20240802	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-60	5	-1.51	5429005	1377	28.93	3985	4045	3900	5180	2790	3985	3942.63	0.16	0	371	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	770	20.77	1.05	12	0.01	189.00	3736.00	4965	20230731	-20.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4840	-18.90	20230818	3570	9.94	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
159	20240802	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	0	3	0.00	4643700	1180	24.79	3985	4045	3900	5180	2790	3985	3935.34	0.16	0	195	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
160	20240802	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	0	3	0.00	3599135	916	19.24	3985	4045	3900	5180	2790	3985	3929.19	0.16	0	13	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
161	20240802	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	0	3	0.00	103610	26	0.55	3985	3985	3985	5180	2790	3985	3985.00	0.16	0	-3	4001	3992	3981	3972	3961	3987	3967	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31885	N	N	0	N	00	N
162	20240801	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-5	5	-0.13	18967965	4760	119.06	3990	3990	3970	5180	2795	3990	3984.87	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	781	21.08	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4840	-17.67	20230818	3570	11.62	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
163	20240801	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-15	5	-0.38	14631835	3668	91.75	3990	3990	3970	5180	2795	3990	3989.05	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	779	21.03	1.06	12	0.02	189.00	3736.00	4965	20230731	-19.94	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4840	-17.87	20230818	3570	11.34	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
164	20240801	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	14564110	3651	91.32	3990	3990	3970	5180	2795	3990	3989.07	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
165	20240801	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	14544160	3646	91.20	3990	3990	3970	5180	2795	3990	3989.07	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
166	20240801	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	13786060	3456	86.44	3990	3990	3970	5180	2795	3990	3989.02	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
167	20240801	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	1652870	415	10.38	3990	3990	3970	5180	2795	3990	3982.82	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
168	20240801	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	893760	224	5.60	3990	3990	3990	5180	2795	3990	3990.00	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N
169	20240801	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	83790	21	0.53	3990	3990	3990	5180	2795	3990	3990.00	0.16	0	-3	4056	4022	3986	3952	3916	4005	3935	101	1190	500	2870	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4840	-17.56	20230818	3570	11.76	20240416	0.13	N	049550	500	101 억		31888	N	N	0	N	00	N